Robert Half International Inc
- Industry Staffing & Outsourcing Services
- Sector Services
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
RHI
...
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.
- Robert Half GAAP EPS of $0.83 beats by $0.01, revenue of $1.5B beats by $30M
- Robert Half Q4 2023 Earnings Preview
- Goldman Sachs 2024 stock strategy - sales growth
- UBS initiates coverage on human capital management firms; rates ALIT, CDAY and PAYC as Buy
- Robert Half declares $0.48 dividend
- Robert Half GAAP EPS of $0.90 beats by $0.08, revenue of $1.56B beats by $20M
- Robert Half Q3 2023 Earnings Preview
- Robert Half declares $0.48 dividend
- Biggest stock movers today: XPeng, Silicon Motion, Alphabet, Tilray and more
- Robert Half GAAP EPS of $1.00 misses by $0.12, revenue of $1.64B misses by $50M
- Robert Half Q2 2023 Earnings Preview
- Robert Half declares $0.48 dividend
- Robert Half GAAP EPS of $1.14 in-line, revenue of $1.72B beats by $10M
- Robert Half Q1 2023 Earnings Preview
- Top dividend stocks picked using a UBS machine-learning model
- Robert Half raises quqrterly dividend by 11.6% to $0.48/share & repurchase 10 million shares
- Robert Half GAAP EPS of $1.37 in-line, revenue of $1.72B misses by $30M
- Robert Half Q4 2022 Earnings Preview
- Robert Half declares $0.43 dividend
- Robert Half downgraded to Neutral at JPMorgan after Q3 miss; stock hits 2-year low
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 27, 2022 | 1.51 / 1.45 | 1.77B / 1.71B |
Beat! |
| October 21, 2021 | 1.53 / 1.4 | 1.71B / 1.65B |
Beat! |
| July 22, 2021 | 1.33 / 1.05 | 1.58B / 1.48B |
Beat! |
| April 21, 2021 | 0.98 / 0.8016 | 1.4B / 1.35B |
Beat! |
| January 28, 2021 | 0.84 / 0.6833 | 1.3B / 1.22B |
Beat! |
| October 22, 2020 | 0.67 / 0.583 | 1.19B / 1.18B |
Beat! |
| July 23, 2020 | 0.41 / 0.37 | 1.11B / 1.13B | |
| April 23, 2020 | 0.79 / 0.77 | 1.51B / 1.46B |
Beat! |
| January 30, 2020 | 0.98 / 0.98 | 1.54B / 1.54B | |
| October 23, 2019 | 1.01 / 1 | 1.55B / 1.55B | |
| July 23, 2019 | 0.98 / 0.98 | 1.52B / 1.52B | |
| April 23, 2019 | 0.93 / 0.95 | 1.47B / 1.5B | |
| January 29, 2019 | 0.95 / 0.91 | 1.48B / 1.46B |
Beat! |
| October 23, 2018 | 0.95 / 0.91 | 1.47B / 1.46B |
Beat! |
| July 24, 2018 | 0.89 / 0.85 | 1.46B / 1.43B |
Beat! |
| April 24, 2018 | 0.78 / 0.74 | 1.4B / 1.36B |
Beat! |
| January 30, 2018 | 0.65 / 0.51 | 1.35B / 1,315M |
Beat! |
| October 24, 2017 | 0.68 / 0.7 | 1.32B / 1.34B | |
| July 25, 2017 | 0.64 / 0.7 | 1.31B / 1.32B | |
| April 20, 2017 | 0.62 / 0.67 | 1.29B / - |
Beat! |
| January 26, 2017 | 0.61 / 0.6 | 1.27B / 1.29B |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 70.97 | 72.43 |
72.55
|
69.93
|
1.5M | -2.99% | ||||
| May 1, 2023 | 73.16 | 73 |
74.24
|
72.84
|
588K | 0.22% | ||||
| Apr 28, 2023 | 73 | 72.97 |
73.32
|
72.14
|
868K | -0.18% | ||||
| Apr 27, 2023 | 73.13 | 72.68 |
73.54
|
71.51
|
1.6M | 3.54% | ||||
| Apr 26, 2023 | 70.63 | 71.6 |
72.06
|
70.35
|
1.2M | -1.49% | ||||
| Apr 25, 2023 | 71.7 | 72.12 |
72.46
|
71
|
1.3M | -1.59% | ||||
| Apr 24, 2023 | 72.86 | 73.4 |
73.87
|
72.59
|
989K | -0.6% | ||||
| Apr 21, 2023 | 73.3 | 74.75 |
74.91
|
72.98
|
1.1M | -1.82% | ||||
| Apr 20, 2023 | 74.66 | 74.5 |
75.21
|
73.1
|
1.4M | -1.18% | ||||
| Apr 19, 2023 | 75.55 | 75.42 |
75.64
|
74.75
|
569K | -0.15% | ||||
| Apr 18, 2023 | 75.66 | 76.52 |
76.61
|
75.4
|
596K | -0.68% | ||||
| Apr 17, 2023 | 76.18 | 75.41 |
76.2
|
75.15
|
679K | 1.14% | ||||
| Apr 14, 2023 | 75.32 | 75.62 |
76.62
|
74.44
|
650K | -0.3% | ||||
| Apr 13, 2023 | 75.55 | 74.34 |
75.74
|
74.01
|
768K | 2.18% | ||||
| Apr 12, 2023 | 73.94 | 76.43 |
76.44
|
73.67
|
796K | -2.08% | ||||
| Apr 11, 2023 | 75.51 | 75.19 |
75.73
|
74.71
|
601K | 0.73% | ||||
| Apr 10, 2023 | 74.96 | 74.01 |
74.99
|
73.83
|
693K | 1.28% | ||||
| Apr 6, 2023 | 74.01 | 74.62 |
75.19
|
73.91
|
813K | -1.37% | ||||
| Apr 5, 2023 | 75.04 | 77.02 |
77.1
|
74.78
|
801K | -3.15% | ||||
| Apr 4, 2023 | 77.48 | 79.87 |
80.31
|
77.07
|
615K | -2.69% | ||||
| Apr 3, 2023 | 79.62 | 80.33 |
80.47
|
78.39
|
952K | -1.18% | ||||
| Mar 31, 2023 | 80.57 | 78.5 |
80.78
|
78.01
|
1.0M | 3.36% | ||||
| Mar 30, 2023 | 77.95 | 78.01 |
78.12
|
77.38
|
629K | 1.04% | ||||
| Mar 29, 2023 | 77.15 | 77.35 |
77.55
|
76.57
|
492K | 1.11% | ||||
| Mar 28, 2023 | 76.3 | 75.99 |
76.91
|
75.57
|
637K | 0.13% | ||||
| Mar 27, 2023 | 76.2 | 75.6 |
76.34
|
75.02
|
742K | 2.01% | ||||
| Mar 24, 2023 | 74.7 | 73.55 |
74.74
|
73.12
|
625K | 0.86% | ||||
| Mar 23, 2023 | 74.06 | 74.7 |
75.69
|
73.54
|
553K | -0.76% | ||||
| Mar 22, 2023 | 74.63 | 77.14 |
77.58
|
74.54
|
978K | -3.4% | ||||
| Mar 21, 2023 | 77.26 | 76.65 |
77.51
|
75.77
|
1.0M | 2.44% | ||||
| Mar 20, 2023 | 75.42 | 73.66 |
76.02
|
73.66
|
1.1M | 2.78% | ||||
| Mar 17, 2023 | 73.38 | 75.01 |
75.01
|
72.34
|
4.8M | -2.24% | ||||
| Mar 16, 2023 | 75.06 | 74.67 |
75.55
|
73.59
|
1.2M | -0.37% | ||||
| Mar 15, 2023 | 75.34 | 75.7 |
76.13
|
74.46
|
1.4M | -2.35% | ||||
| Mar 14, 2023 | 77.15 | 78.67 |
79.39
|
76.07
|
1.2M | -0.23% | ||||
| Mar 13, 2023 | 77.33 | 76.5 |
78.57
|
75.75
|
1.4M | -0.1% | ||||
| Mar 10, 2023 | 77.41 | 78.58 |
79.34
|
76.87
|
948K | -1.81% | ||||
| Mar 9, 2023 | 78.84 | 80.71 |
80.89
|
78.84
|
952K | -2.14% | ||||
| Mar 8, 2023 | 80.56 | 80.87 |
81.09
|
79.58
|
575K | -0.15% | ||||
| Mar 7, 2023 | 80.68 | 81.38 |
82.22
|
80.23
|
651K | -0.7% | ||||
| Mar 6, 2023 | 81.25 | 81.51 |
82.25
|
81.1
|
987K | -0.09% | ||||
| Mar 3, 2023 | 81.32 | 81.08 |
81.93
|
80.62
|
870K | 0.87% | ||||
| Mar 2, 2023 | 80.62 | 80.29 |
80.84
|
79.76
|
680K | -0.27% | ||||
| Mar 1, 2023 | 80.84 | 80.5 |
81.4
|
80.1
|
722K | 0.27% | ||||
| Feb 28, 2023 | 80.62 | 79.66 |
81.59
|
79.57
|
1.8M | 1.18% | ||||
| Feb 27, 2023 | 79.68 | 79.56 |
80.25
|
79.01
|
986K | 1.41% | ||||
| Feb 24, 2023 | 78.57 | 78.55 |
78.87
|
78.1
|
587K | -1.22% | ||||
| Feb 23, 2023 | 79.54 | 80.38 |
80.96
|
78.82
|
789K | -1.16% | ||||
| Feb 22, 2023 | 80.47 | 79.98 |
80.67
|
79.12
|
981K | 0.61% | ||||
| Feb 21, 2023 | 79.98 | 81.42 |
81.71
|
79.86
|
868K | -2.96% | ||||
| Feb 17, 2023 | 82.42 | 82.52 |
82.72
|
81.14
|
891K | -0.58% | ||||
| Feb 16, 2023 | 82.9 | 83.17 |
83.39
|
82.11
|
803K | -1.81% | ||||
| Feb 15, 2023 | 84.43 | 83.29 |
84.52
|
82.71
|
694K | 0.91% | ||||
| Feb 14, 2023 | 83.67 | 83.95 |
84.6
|
82.6
|
1.0M | -0.86% | ||||
| Feb 13, 2023 | 84.4 | 84.38 |
85.01
|
83.5
|
1.0M | -0.32% | ||||
| Feb 10, 2023 | 84.67 | 84.79 |
86.25
|
84.16
|
1.6M | 2.38% | ||||
| Feb 9, 2023 | 82.7 | 85.13 |
85.81
|
82.39
|
762K | -2% | ||||
| Feb 8, 2023 | 84.39 | 84.22 |
85.12
|
83.97
|
668K | -0.61% | ||||
| Feb 7, 2023 | 84.91 | 84.33 |
85.18
|
83.01
|
856K | 0.17% | ||||
| Feb 6, 2023 | 84.77 | 86.02 |
86.75
|
84.25
|
745K | -2.63% | ||||
| Feb 3, 2023 | 87.06 | 87.38 |
89.78
|
86.83
|
1.1M | -1.86% | ||||
| Feb 2, 2023 | 88.71 | 86.5 |
89.1
|
85.66
|
1.3M | 3.65% | ||||
| Feb 1, 2023 | 85.59 | 83.42 |
86.09
|
82.17
|
1.3M | 1.94% | ||||
| Jan 31, 2023 | 83.96 | 82.75 |
84.13
|
82.35
|
982K | 1.81% | ||||
| Jan 30, 2023 | 82.47 | 84.3 |
84.71
|
82.21
|
1.0M | -3.2% | ||||
| Jan 27, 2023 | 85.2 | 79.73 |
85.54
|
79.73
|
2.1M | 5.43% | ||||
| Jan 26, 2023 | 80.81 | 79.5 |
81.11
|
79.3
|
1.4M | 2.45% | ||||
| Jan 25, 2023 | 78.88 | 78.13 |
79.37
|
77.25
|
971K | -0.28% | ||||
| Jan 24, 2023 | 79.1 | 78.97 |
79.61
|
78.52
|
814K | -0.82% | ||||
| Jan 23, 2023 | 79.75 | 78.62 |
80.36
|
78.1
|
970K | 1.89% | ||||
| Jan 20, 2023 | 78.27 | 76.03 |
78.46
|
75.46
|
796K | 3.37% | ||||
| Jan 19, 2023 | 75.72 | 76.4 |
77.13
|
75.02
|
1.1M | -1.42% | ||||
| Jan 18, 2023 | 76.81 | 77.44 |
78.19
|
76.28
|
994K | -0.01% | ||||
| Jan 17, 2023 | 76.82 | 77.27 |
77.89
|
75.92
|
1.3M | -0.88% | ||||
| Jan 13, 2023 | 77.5 | 75.15 |
77.63
|
75.11
|
681K | 1.85% | ||||
| Jan 12, 2023 | 76.09 | 76.44 |
76.44
|
75.31
|
959K | -0.17% | ||||
| Jan 11, 2023 | 76.22 | 75.49 |
77.37
|
75.07
|
918K | 1.56% | ||||
| Jan 10, 2023 | 75.05 | 75.19 |
75.48
|
73.9
|
644K | -0.48% | ||||
| Jan 9, 2023 | 75.41 | 76.5 |
76.95
|
75.33
|
665K | -1.1% | ||||
| Jan 6, 2023 | 76.25 | 74.68 |
76.65
|
73.77
|
877K | 2.75% | ||||
| Jan 5, 2023 | 74.21 | 75.07 |
75.24
|
73.76
|
865K | -1.71% | ||||
| Jan 4, 2023 | 75.5 | 74.47 |
75.56
|
74.1
|
654K | 2.60% | ||||
| Jan 3, 2023 | 73.59 | 74.47 |
75.29
|
72.93
|
499K | -0.33% | ||||
| Dec 30 | 73.83 | 72.98 |
73.89
|
72.8
|
445K | -0.05% | ||||
| Dec 29 | 73.87 | 72.74 |
74.25
|
72.31
|
411K | 2.17% | ||||
| Dec 28 | 72.3 | 73.59 |
74.3
|
72.28
|
499K | -1.59% | ||||
| Dec 27 | 73.47 | 73.52 |
74.11
|
72.71
|
372K | 0.12% | ||||
| Dec 23 | 73.38 | 71.67 |
73.43
|
71.57
|
492K | 1.99% | ||||
| Dec 22 | 71.95 | 72.32 |
72.83
|
71.04
|
593K | -1.65% | ||||
| Dec 21 | 73.16 | 72.45 |
73.55
|
72.3
|
702K | 1.99% | ||||
| Dec 20 | 71.73 | 71.71 |
71.92
|
70.47
|
939K | -0.47% | ||||
| Dec 19 | 72.07 | 72.93 |
73.14
|
71.85
|
897K | -1.4% | ||||
| Dec 16 | 73.09 | 72.76 |
74.06
|
72.57
|
2.0M | -0.34% | ||||
| Dec 15 | 73.34 | 74.25 |
74.35
|
72.79
|
1.1M | -2.98% | ||||
| Dec 14 | 75.59 | 75.82 |
77.19
|
74.71
|
1.1M | -0.6% | ||||
| Dec 13 | 76.05 | 77.67 |
78.43
|
75.53
|
867K | 1.51% | ||||
| Dec 12 | 74.92 | 73.07 |
74.94
|
72.72
|
788K | 2.62% | ||||
| Dec 9 | 73.01 | 72.62 |
73.86
|
72.16
|
522K | 0% | ||||
| Dec 8 | 73.01 | 74.02 |
74.33
|
72.62
|
722K | -1.19% | ||||
| Dec 7 | 73.89 | 73.55 |
75.15
|
73.55
|
715K | 0.05% | ||||
| Dec 6 | 73.85 | 75.25 |
75.38
|
73.05
|
800K | -2.26% | ||||
| Dec 5 | 75.56 | 76.76 |
76.77
|
75.28
|
562K | -2.48% | ||||
| Dec 2 | 77.48 | 77.87 |
77.98
|
76.36
|
437K | -1.27% | ||||
| Dec 1 | 78.48 | 79.35 |
79.85
|
77.35
|
740K | -0.38% | ||||
| Nov 30 | 78.78 | 76.48 |
79.48
|
75.17
|
1.9M | 3.37% | ||||
| Nov 29 | 76.21 | 76.04 |
76.82
|
75.67
|
630K | 0.24% | ||||
| Nov 28 | 76.03 | 77 |
77.29
|
75.79
|
605K | -2.29% | ||||
| Nov 25 | 77.81 | 77.01 |
77.84
|
76.98
|
214K | 0.87% | ||||
| Nov 23 | 77.14 | 76.58 |
77.64
|
76.22
|
598K | 0.06% | ||||
| Nov 22 | 77.09 | 75.46 |
77.16
|
75.24
|
540K | 2.50% | ||||
| Nov 21 | 75.21 | 75.08 |
75.76
|
74.53
|
550K | -0.38% | ||||
| Nov 18 | 75.5 | 76.71 |
77.14
|
74.48
|
891K | -0.12% | ||||
| Nov 17 | 75.59 | 75.82 |
76
|
74.63
|
719K | -1.68% | ||||
| Nov 16 | 76.88 | 77.68 |
78.35
|
76.33
|
632K | -1.44% | ||||
| Nov 15 | 78 | 79.62 |
80.04
|
77.73
|
839K | -0.56% | ||||
| Nov 14 | 78.44 | 80.37 |
80.77
|
78.42
|
837K | -2.98% | ||||
| Nov 11 | 80.85 | 80.37 |
81.95
|
79.73
|
841K | 1.58% | ||||
| Nov 10 | 79.59 | 76.03 |
79.74
|
76.03
|
1.2M | 7.39% | ||||
| Nov 9 | 74.11 | 74.69 |
75.64
|
74.03
|
794K | -1.45% | ||||
| Nov 8 | 75.2 | 75.78 |
77.43
|
74.67
|
1.1M | -0.23% | ||||
| Nov 7 | 75.37 | 74.08 |
75.4
|
73.01
|
1.0M | 0.99% | ||||
| Nov 4 | 74.63 | 72.77 |
74.83
|
71.29
|
1.3M | 3.97% | ||||
| Nov 3 | 71.78 | 74.95 |
75.13
|
71.75
|
1.7M | -5.57% | ||||
| Nov 2 | 76.01 | 77.07 |
78.36
|
75.68
|
2.0M | -1.71% | ||||
| Nov 1 | 77.33 | 77.11 |
78.1
|
76.77
|
1.2M | 1.14% | ||||
| Oct 31 | 76.46 | 77.21 |
77.93
|
76.05
|
1.6M | -1.67% | ||||
| Oct 28 | 77.76 | 74.96 |
77.87
|
74.37
|
905K | 4% | ||||
| Oct 27 | 74.77 | 74.75 |
75.63
|
74.24
|
1.1M | 0.16% | ||||
| Oct 26 | 74.65 | 75.06 |
76.75
|
73.93
|
1.3M | -0.13% | ||||
| Oct 25 | 74.75 | 71.96 |
74.76
|
71.45
|
1.9M | 3.49% | ||||
| Oct 24 | 72.23 | 73.28 |
74.72
|
72
|
1.9M | -1.07% | ||||
| Oct 21 | 73.01 | 65.4 |
73.36
|
65.4
|
5.7M | -8.55% | ||||
| Oct 20 | 79.84 | 80.69 |
83.05
|
79.66
|
1.9M | -1.22% | ||||
| Oct 19 | 80.83 | 82.12 |
82.27
|
80.23
|
921K | -2.18% | ||||
| Oct 18 | 82.63 | 83.17 |
83.65
|
81.43
|
1.2M | 0.77% | ||||
| Oct 17 | 82 | 82.84 |
83.07
|
81.32
|
1.6M | 1.23% | ||||
| Oct 14 | 81 | 82.84 |
82.84
|
80.51
|
1.4M | -1.3% | ||||
| Oct 13 | 82.07 | 78.66 |
83.69
|
77.54
|
1.2M | 2.20% | ||||
| Oct 12 | 80.3 | 80.27 |
81
|
79.35
|
967K | 1.02% | ||||
| Oct 11 | 79.49 | 78.28 |
79.56
|
77.5
|
1.3M | 1.31% | ||||
| Oct 10 | 78.46 | 78.01 |
79.12
|
77.32
|
989K | 1.24% | ||||
| Oct 7 | 77.5 | 78.74 |
78.74
|
76.86
|
1.2M | -2.61% | ||||
| Oct 6 | 79.58 | 79.22 |
79.79
|
78.06
|
1.1M | -0.1% | ||||
| Oct 5 | 79.66 | 78.87 |
80.15
|
77.88
|
933K | -0.43% | ||||
| Oct 4 | 80 | 78.49 |
80.12
|
78.26
|
886K | 3.92% | ||||
| Oct 3 | 76.98 | 76.82 |
77.73
|
75.51
|
1.1M | 0.63% | ||||
| Sep 30 | 76.5 | 76.38 |
78.2
|
75.67
|
1.1M | 0.66% | ||||
| Sep 29 | 76 | 75.92 |
76.14
|
75.19
|
832K | -0.73% | ||||
| Sep 28 | 76.56 | 74.3 |
77.03
|
74.18
|
1.2M | 3.71% | ||||
| Sep 27 | 73.82 | 74.32 |
75.59
|
73
|
908K | 0.31% | ||||
| Sep 26 | 73.59 | 73.71 |
74.7
|
73.5
|
1.4M | -0.05% | ||||
| Sep 23 | 73.63 | 72.38 |
73.68
|
71.96
|
1.2M | 0.66% | ||||
| Sep 22 | 73.15 | 74.82 |
74.82
|
73.12
|
923K | -2.32% | ||||
| Sep 21 | 74.89 | 77.32 |
77.71
|
74.88
|
661K | -2.25% | ||||
| Sep 20 | 76.61 | 77.51 |
77.62
|
75.94
|
750K | -2.16% | ||||
| Sep 19 | 78.3 | 75.84 |
78.39
|
75.84
|
597K | 2.07% | ||||
| Sep 16 | 76.71 | 77.71 |
77.71
|
76.11
|
1.9M | -2.03% | ||||
| Sep 15 | 78.3 | 78.73 |
80.01
|
78.12
|
887K | -0.46% | ||||
| Sep 14 | 78.66 | 78.46 |
79.14
|
77.58
|
1.1M | 0.18% | ||||
| Sep 13 | 78.52 | 79.24 |
79.59
|
78.23
|
840K | -3.36% | ||||
| Sep 12 | 81.25 | 80.89 |
81.78
|
80.64
|
697K | 0.97% | ||||
| Sep 9 | 80.47 | 79.03 |
80.55
|
78.95
|
596K | 3.07% | ||||
| Sep 8 | 78.07 | 76.82 |
78.2
|
76.3
|
662K | 0.93% | ||||
| Sep 7 | 77.35 | 77.01 |
77.63
|
76.61
|
640K | 0.32% | ||||
| Sep 6 | 77.1 | 76.64 |
77.31
|
75.25
|
976K | 1.37% | ||||
| Sep 2 | 76.06 | 78.07 |
78.61
|
75.67
|
596K | -1.18% | ||||
| Sep 1 | 76.97 | 76.15 |
77.02
|
75.19
|
697K | 0% | ||||
| Aug 31 | 76.97 | 76.74 |
77.6
|
76.31
|
1.5M | 0.68% | ||||
| Aug 30 | 76.45 | 77.75 |
77.85
|
76.1
|
794K | -1.32% | ||||
| Aug 29 | 77.47 | 76.92 |
78.23
|
76.5
|
722K | -0.39% | ||||
| Aug 26 | 77.77 | 81.02 |
81.2
|
77.76
|
746K | -3.8% | ||||
| Aug 25 | 80.84 | 79.39 |
80.85
|
79.18
|
638K | 2.90% | ||||
| Aug 24 | 78.56 | 78.12 |
78.95
|
76.65
|
544K | -0.05% | ||||
| Aug 23 | 78.6 | 78.86 |
79.94
|
78.26
|
858K | -0.32% | ||||
| Aug 22 | 78.85 | 80.03 |
80.13
|
77.97
|
678K | -3.12% | ||||
| Aug 19 | 81.39 | 80.69 |
81.51
|
79.54
|
1.3M | 0.51% | ||||
| Aug 18 | 80.98 | 81.01 |
81.45
|
80.57
|
556K | -0.16% | ||||
| Aug 17 | 81.11 | 80.76 |
81.77
|
80.13
|
590K | -1.01% | ||||
| Aug 16 | 81.94 | 80.77 |
82.26
|
80.48
|
769K | 0.74% | ||||
| Aug 15 | 81.34 | 81.71 |
81.86
|
80.12
|
585K | -1.19% | ||||
| Aug 12 | 82.32 | 81.73 |
82.33
|
81.25
|
484K | 1.43% | ||||
| Aug 11 | 81.16 | 80.78 |
81.96
|
80.78
|
750K | 1.39% | ||||
| Aug 10 | 80.05 | 79.5 |
81.11
|
78.96
|
643K | 2.93% | ||||
| Aug 9 | 77.77 | 78.73 |
78.73
|
76.76
|
860K | -1.01% | ||||
| Aug 8 | 78.56 | 79.12 |
79.54
|
77.85
|
770K | -0.38% | ||||
| Aug 5 | 78.86 | 78.11 |
79.2
|
77.73
|
919K | -0.19% | ||||
| Aug 4 | 79.01 | 79.86 |
80.42
|
78.91
|
688K | -1.46% | ||||
| Aug 3 | 80.18 | 78.99 |
80.36
|
78.49
|
781K | 2.79% | ||||
| Aug 2 | 78 | 78.63 |
78.83
|
76.88
|
922K | -1.54% | ||||
| Aug 1 | 79.22 | 79 |
79.41
|
77.9
|
626K | 0.10% | ||||
| Jul 29 | 79.14 | 78.38 |
79.38
|
78.01
|
616K | 1.29% | ||||
| Jul 28 | 78.13 | 77.46 |
78.78
|
76.9
|
576K | 0.62% | ||||
| Jul 27 | 77.65 | 75.71 |
78.01
|
75.71
|
712K | 2.96% | ||||
| Jul 26 | 75.42 | 77.77 |
77.99
|
75.4
|
937K | -3.37% | ||||
| Jul 25 | 78.05 | 77.47 |
78.09
|
76.77
|
1.1M | 1.30% | ||||
| Jul 22 | 77.05 | 76.7 |
79.71
|
76.1
|
1.6M | -6.83% | ||||
| Jul 21 | 82.7 | 83.04 |
83.56
|
80.9
|
1.3M | -1.06% | ||||
| Jul 20 | 83.59 | 81.15 |
84.03
|
80.83
|
1.2M | 2.56% | ||||
| Jul 19 | 81.5 | 79.26 |
81.66
|
79.01
|
895K | 4.29% | ||||
| Jul 18 | 78.15 | 77.84 |
79.01
|
77.63
|
867K | 1.94% | ||||
| Jul 15 | 76.66 | 75.66 |
76.69
|
74.47
|
973K | 0.95% | ||||
| Jul 14 | 75.94 | 74.36 |
76.1
|
73.7
|
1.1M | 0.32% | ||||
| Jul 13 | 75.7 | 75.88 |
77.35
|
75.48
|
718K | -1.76% | ||||
| Jul 12 | 77.06 | 77.18 |
78.6
|
76.48
|
495K | -0.75% | ||||
| Jul 11 | 77.64 | 77.82 |
78.49
|
77.19
|
499K | -1.12% | ||||
| Jul 8 | 78.52 | 79.67 |
80.18
|
77.68
|
794K | -1.6% | ||||
| Jul 7 | 79.8 | 78.5 |
80.38
|
78.03
|
815K | 2.47% | ||||
| Jul 6 | 77.88 | 77.48 |
78.48
|
76.48
|
1.1M | 0.83% | ||||
| Jul 5 | 77.24 | 73.99 |
77.63
|
73.99
|
2.1M | 2.44% | ||||
| Jul 1 | 75.4 | 74.82 |
75.5
|
73.89
|
1.8M | 0.68% | ||||
| Jun 30 | 74.89 | 74.55 |
75.92
|
73.1
|
1.3M | -0.83% | ||||
| Jun 29 | 75.52 | 75.8 |
76.11
|
74.5
|
983K | -0.33% | ||||
| Jun 28 | 75.77 | 78.13 |
79.11
|
75.63
|
889K | -2.31% | ||||
| Jun 27 | 77.56 | 78.26 |
78.56
|
76.89
|
1.2M | -0.44% | ||||
| Jun 24 | 77.9 | 76.03 |
78.87
|
75.28
|
2.1M | 3.76% | ||||
| Jun 23 | 75.08 | 76.84 |
77.68
|
73.39
|
2.2M | -6.28% | ||||
| Jun 22 | 80.11 | 79.04 |
81.04
|
78.5
|
856K | 1.05% | ||||
| Jun 21 | 79.28 | 77.97 |
79.66
|
77.41
|
958K | 3.18% | ||||
| Jun 17 | 76.84 | 78.32 |
79.23
|
76.69
|
2.1M | -1.89% | ||||
| Jun 16 | 78.32 | 79.98 |
80.49
|
77.84
|
1.5M | -4.88% | ||||
| Jun 15 | 82.34 | 82.55 |
83.32
|
81.17
|
950K | 1.12% | ||||
| Jun 14 | 81.43 | 80.67 |
82.43
|
80.47
|
1.2M | 1.07% | ||||
| Jun 13 | 80.57 | 82.6 |
83.39
|
80.11
|
988K | -4.76% | ||||
| Jun 10 | 84.6 | 85.99 |
86.64
|
84.57
|
866K | -3.45% | ||||
| Jun 9 | 87.62 | 91.08 |
91.51
|
87.5
|
869K | -3.82% | ||||
| Jun 8 | 91.1 | 91.19 |
91.76
|
90.59
|
935K | -1.03% | ||||
| Jun 7 | 92.05 | 90.16 |
92.27
|
89.85
|
638K | 1.43% | ||||
| Jun 6 | 90.75 | 90.76 |
91.2
|
89.88
|
907K | 0.84% | ||||
| Jun 3 | 89.99 | 88.92 |
91.02
|
88.73
|
998K | 0.07% | ||||
| Jun 2 | 89.93 | 87.62 |
90.03
|
87.22
|
1.1M | 3.40% | ||||
| Jun 1 | 86.97 | 90.1 |
90.56
|
86.85
|
1.2M | -3.53% | ||||
| May 31 | 90.15 | 90.13 |
90.8
|
87.58
|
1.9M | 0.87% | ||||
| May 27 | 89.37 | 87.68 |
90.05
|
87.68
|
1.8M | 2.83% | ||||
| May 26 | 86.91 | 84.99 |
87.74
|
84.01
|
1.5M | -0.53% | ||||
| May 25 | 87.37 | 85.95 |
88.49
|
85.54
|
1.4M | 1.52% | ||||
| May 24 | 86.06 | 87.53 |
87.63
|
84.63
|
1.7M | -2.67% | ||||
| May 23 | 88.42 | 89.86 |
90.22
|
87.03
|
758K | -0.21% | ||||
| May 20 | 88.61 | 89.87 |
89.96
|
86.82
|
1.2M | -0.35% | ||||
| May 19 | 88.92 | 88.99 |
89.89
|
87.3
|
1.5M | -0.76% | ||||
| May 18 | 89.6 | 92.88 |
93.26
|
89.06
|
997K | -4.96% | ||||
| May 17 | 94.28 | 93.62 |
94.69
|
93.3
|
719K | 2.46% | ||||
| May 16 | 92.02 | 92.95 |
93.36
|
91.49
|
814K | -1.57% | ||||
| May 13 | 93.49 | 94.07 |
95.8
|
93.25
|
720K | 0.60% | ||||
| May 12 | 92.93 | 93.4 |
95.13
|
90.96
|
1.3M | -0.73% | ||||
| May 11 | 93.61 | 95.83 |
97.82
|
93.41
|
647K | -2.86% | ||||
| May 10 | 96.37 | 96.48 |
97.5
|
94.17
|
717K | 1.25% | ||||
| May 9 | 95.18 | 95.97 |
96.25
|
94.65
|
608K | -1.94% | ||||
| May 6 | 97.06 | 97.82 |
98.59
|
95.97
|
684K | -1.7% | ||||
| May 5 | 98.74 | 100.74 |
101.71
|
97.83
|
720K | -3.04% | ||||
| May 4 | 101.84 | 100.07 |
102.03
|
97.94
|
647K | 2.56% | ||||
| May 3 | 99.3 | 98.07 |
100.26
|
97.7
|
755K | 1.37% | ||||
| May 2 | 97.96 | 98.66 |
99.62
|
96.15
|
815K | -0.36% | ||||
| Apr 29 | 98.31 | 100.87 |
102.34
|
98.02
|
744K | -3.44% | ||||
| Apr 28 | 101.81 | 100.95 |
102.18
|
98.35
|
1.2M | 1.81% | ||||
| Apr 27 | 100 | 111.88 |
111.94
|
99.11
|
2.1M | -8.56% | ||||
| Apr 26 | 109.36 | 111.63 |
112.64
|
109.03
|
855K | -2.51% | ||||
| Apr 25 | 112.18 | 111.81 |
112.38
|
108.61
|
707K | -0.23% | ||||
| Apr 22 | 112.44 | 114.89 |
114.89
|
112.36
|
747K | -2.37% | ||||
| Apr 21 | 115.17 | 116.19 |
118.41
|
115.06
|
853K | 0.11% | ||||
| Apr 20 | 115.04 | 113.85 |
115.71
|
113.85
|
592K | 1.72% | ||||
| Apr 19 | 113.1 | 109.45 |
113.51
|
109.45
|
727K | 3.59% | ||||
| Apr 18 | 109.18 | 107.88 |
109.49
|
106.81
|
918K | 0.57% | ||||
| Apr 14 | 108.56 | 111.45 |
111.83
|
108.42
|
553K | -2.45% | ||||
| Apr 13 | 111.29 | 110.97 |
112.23
|
110.26
|
620K | 0.25% | ||||
| Apr 12 | 111.01 | 111.96 |
112.63
|
110.56
|
1.1M | -0.27% | ||||
| Apr 11 | 111.31 | 109.9 |
112.32
|
109.84
|
1.2M | 0.82% | ||||
| Apr 8 | 110.4 | 110.97 |
111.72
|
109.99
|
1.0M | -0.36% | ||||
| Apr 7 | 110.8 | 110.69 |
111.65
|
109.88
|
994K | -0.34% | ||||
| Apr 6 | 111.18 | 111.82 |
112.65
|
110.57
|
1.2M | -1.23% | ||||
| Apr 5 | 112.57 | 115.61 |
116.62
|
112.12
|
1.2M | -3.05% | ||||
| Apr 4 | 116.11 | 114.13 |
117.29
|
113.46
|
1.1M | 2.18% | ||||
| Apr 1 | 113.63 | 114.76 |
115.13
|
112.78
|
661K | -0.48% | ||||
| Mar 31 | 114.18 | 118.2 |
118.42
|
113.96
|
988K | -3.6% | ||||
| Mar 30 | 118.44 | 121.04 |
121.8
|
117.61
|
753K | -2.75% | ||||
| Mar 29 | 121.79 | 119.46 |
122.29
|
118.96
|
655K | 3.97% | ||||
| Mar 28 | 117.14 | 116.82 |
117.38
|
115.37
|
650K | 0.10% | ||||
| Mar 25 | 117.02 | 117.81 |
117.94
|
116.65
|
625K | -0.09% | ||||
| Mar 24 | 117.12 | 117.4 |
117.49
|
116.05
|
656K | 0.57% | ||||
| Mar 23 | 116.46 | 117.05 |
118.15
|
116.35
|
521K | -1.47% | ||||
| Mar 22 | 118.2 | 118.61 |
119.35
|
117.42
|
587K | 0.03% | ||||
| Mar 21 | 118.17 | 120.24 |
120.64
|
117.43
|
525K | -1.81% | ||||
| Mar 18 | 120.35 | 118.31 |
120.89
|
116.62
|
1.3M | 1.82% | ||||
| Mar 17 | 118.2 | 115.28 |
118.23
|
115.28
|
472K | 1.86% | ||||
| Mar 16 | 116.04 | 114.14 |
116.12
|
113.27
|
554K | 2.75% | ||||
| Mar 15 | 112.93 | 111.44 |
113.04
|
110.68
|
661K | 2.05% | ||||
| Mar 14 | 110.66 | 110.2 |
111.99
|
109.47
|
803K | 1.70% | ||||
| Mar 11 | 108.81 | 112.78 |
113.37
|
108.75
|
604K | -3.14% | ||||
| Mar 10 | 112.34 | 110.22 |
113.02
|
109.86
|
489K | 0.15% | ||||
| Mar 9 | 112.17 | 111.15 |
114.11
|
110.7
|
610K | 4.49% | ||||
| Mar 8 | 107.35 | 110.96 |
110.97
|
106.85
|
955K | -2.89% | ||||
| Mar 7 | 110.55 | 116.16 |
116.16
|
110.42
|
772K | -5.53% | ||||
| Mar 4 | 117.02 | 116.59 |
117.47
|
114.81
|
718K | -0.91% | ||||
| Mar 3 | 118.09 | 118.04 |
118.56
|
116.7
|
557K | 0.52% | ||||
| Mar 2 | 117.48 | 114.71 |
118.04
|
114.71
|
703K | 3.44% | ||||
| Mar 1 | 113.57 | 120 |
120.31
|
112.63
|
1.2M | -5.59% | ||||
| Feb 28 | 120.29 | 118.93 |
120.42
|
117.84
|
1.7M | -0.52% | ||||
| Feb 25 | 120.92 | 117.53 |
121.01
|
117.38
|
545K | 3.46% | ||||
| Feb 24 | 116.88 | 112.65 |
117
|
111.62
|
1.1M | 1.32% | ||||
| Feb 23 | 115.36 | 118.48 |
119.29
|
115.22
|
1.2M | -2.64% | ||||
| Feb 22 | 118.49 | 120.57 |
120.72
|
117.91
|
752K | -1.57% | ||||
| Feb 18 | 120.38 | 120.9 |
122.12
|
119.34
|
705K | -0.62% | ||||
| Feb 17 | 121.13 | 123.32 |
123.62
|
120.59
|
815K | -2.7% | ||||
| Feb 16 | 124.49 | 123 |
125.05
|
121.94
|
966K | 1.15% | ||||
| Feb 15 | 123.08 | 120.7 |
123.23
|
120.39
|
862K | 2.93% | ||||
| Feb 14 | 119.58 | 121.13 |
121.75
|
118.73
|
1.1M | -1.11% | ||||
| Feb 11 | 120.92 | 122.85 |
123.72
|
120.36
|
884K | -1.39% | ||||
| Feb 10 | 122.62 | 122.85 |
125.08
|
121.93
|
781K | -1.53% | ||||
| Feb 9 | 124.53 | 123 |
125.77
|
123
|
826K | 1.53% | ||||
| Feb 8 | 122.65 | 119.51 |
123.06
|
118.36
|
1.2M | 2.84% | ||||
| Feb 7 | 119.26 | 118.4 |
119.58
|
117.06
|
1.2M | 0.76% | ||||
| Feb 4 | 118.36 | 116.25 |
119.56
|
115.59
|
1.2M | 1.98% | ||||
| Feb 3 | 116.06 | 116.62 |
116.94
|
115.68
|
979K | -0.8% | ||||
| Feb 2 | 117 | 114.54 |
117.12
|
114.15
|
1.0M | 2.10% | ||||
| Feb 1 | 114.59 | 114.21 |
115.87
|
111.54
|
1.0M | 1.17% | ||||
| Jan 31 | 113.26 | 110 |
113.35
|
109.65
|
1.4M | 2.69% | ||||
| Jan 28 | 110.29 | 112.05 |
112.06
|
107.58
|
1.7M | -0.64% | ||||
| Jan 27 | 111 | 112.38 |
113.72
|
110.11
|
1.6M | -0.11% | ||||
| Jan 26 | 111.12 | 110.84 |
113.6
|
109.83
|
1.1M | 1.02% | ||||
| Jan 25 | 110 | 108.4 |
111.31
|
107.56
|
1.4M | 0.11% | ||||
| Jan 24 | 109.88 | 107.71 |
110.14
|
105.88
|
1.9M | 0.81% | ||||
| Jan 21 | 109 | 108.25 |
109.84
|
107.6
|
1.2M | 0.11% | ||||
| Jan 20 | 108.88 | 110.8 |
111.07
|
107.36
|
2.0M | -1.68% | ||||
| Jan 19 | 110.74 | 112.26 |
112.53
|
110.68
|
1.4M | -1.18% | ||||
| Jan 18 | 112.06 | 113.84 |
114.27
|
110.88
|
864K | -2.03% | ||||
| Jan 14 | 114.38 | 111.41 |
114.51
|
111.21
|
1.2M | 1.81% | ||||
| Jan 13 | 112.35 | 111.36 |
113.42
|
111.36
|
657K | 1.15% | ||||
| Jan 12 | 111.07 | 110.79 |
112.26
|
109.77
|
804K | 0.84% | ||||
| Jan 11 | 110.15 | 110.73 |
111
|
108.4
|
983K | -0.18% | ||||
| Jan 10 | 110.35 | 108.98 |
110.51
|
107.19
|
1.2M | 0.32% | ||||
| Jan 7 | 110 | 111.84 |
111.9
|
107.93
|
1.5M | -2.69% | ||||
| Jan 6 | 113.04 | 112.44 |
113.79
|
111.68
|
771K | 0.93% | ||||
| Jan 5 | 112 | 111.84 |
113.47
|
111.09
|
1.1M | -0.13% | ||||
| Jan 4 | 112.15 | 110.23 |
112.16
|
110.23
|
818K | 2.47% | ||||
| Jan 3 | 109.45 | 111.63 |
112.56
|
109.03
|
437K | -1.86% | ||||
| Dec 31 | 111.52 | 111.1 |
111.98
|
110.74
|
344K | 0.13% | ||||
| Dec 30 | 111.37 | 112.21 |
112.75
|
111.3
|
351K | -0.75% | ||||
| Dec 29 | 112.21 | 111.44 |
112.47
|
111.44
|
268K | 0.57% | ||||
| Dec 28 | 111.57 | 111.44 |
112.26
|
111.18
|
229K | 0.08% | ||||
| Dec 27 | 111.48 | 109.38 |
111.62
|
109.3
|
235K | 2.08% | ||||
| Dec 23 | 109.21 | 108.28 |
109.6
|
108.28
|
317K | 0.94% | ||||
| Dec 22 | 108.19 | 107.61 |
108.23
|
107.06
|
403K | 0.44% | ||||
| Dec 21 | 107.72 | 106.84 |
108.19
|
106.07
|
634K | 1.59% | ||||
| Dec 20 | 106.03 | 105.35 |
106.24
|
103.95
|
817K | -0.45% | ||||
| Dec 17 | 106.51 | 106.8 |
107.39
|
105.43
|
1.4M | -1.05% | ||||
| Dec 16 | 107.64 | 109.08 |
110.22
|
107.07
|
652K | -0.84% | ||||
| Dec 15 | 108.55 | 106.95 |
108.66
|
106.38
|
913K | 1.93% | ||||
| Dec 14 | 106.49 | 107.37 |
108.66
|
105.67
|
979K | -0.99% | ||||
| Dec 13 | 107.55 | 109.55 |
109.84
|
106.93
|
799K | -1.83% | ||||
| Dec 10 | 109.55 | 108.7 |
109.85
|
107.56
|
1.2M | 1.41% | ||||
| Dec 9 | 108.03 | 109.54 |
110.28
|
107.99
|
752K | -1.7% | ||||
| Dec 8 | 109.9 | 109.81 |
110.31
|
108.74
|
644K | 0.59% | ||||
| Dec 7 | 109.26 | 108.9 |
109.81
|
108.32
|
778K | 1.57% | ||||
| Dec 6 | 107.57 | 108.86 |
109.24
|
107.1
|
1.1M | -0.07% | ||||
| Dec 3 | 107.65 | 111.83 |
112.17
|
106.58
|
1.1M | -3.34% | ||||
| Dec 2 | 111.37 | 108.32 |
111.82
|
108
|
2.2M | 3.10% | ||||
| Dec 1 | 108.02 | 113.29 |
113.38
|
108.02
|
994K | -2.83% | ||||
| Nov 30 | 111.17 | 113.62 |
114.03
|
110.14
|
2.1M | -3.13% | ||||
| Nov 29 | 114.76 | 116.13 |
116.28
|
113.63
|
608K | 0.17% | ||||
| Nov 26 | 114.57 | 115.76 |
116.88
|
113.77
|
480K | -2.83% | ||||
| Nov 24 | 117.91 | 117.28 |
118.28
|
116.76
|
989K | 0.31% | ||||
| Nov 23 | 117.55 | 117.13 |
117.56
|
115.65
|
633K | -0.37% | ||||
| Nov 22 | 117.99 | 118.12 |
118.88
|
117.36
|
523K | 0.21% | ||||
| Nov 19 | 117.74 | 116.94 |
118.9
|
116.94
|
813K | 0.56% | ||||
| Nov 18 | 117.08 | 116.98 |
117.68
|
115.97
|
510K | 0.59% | ||||
| Nov 17 | 116.39 | 117.08 |
117.5
|
115.57
|
628K | -1.14% | ||||
| Nov 16 | 117.73 | 116.29 |
119.16
|
116.29
|
724K | 1.02% | ||||
| Nov 15 | 116.54 | 117.25 |
117.25
|
115.79
|
370K | -0.28% | ||||
| Nov 12 | 116.87 | 117.64 |
117.91
|
116.73
|
397K | -0.61% | ||||
| Nov 11 | 117.59 | 116.2 |
117.63
|
115.83
|
534K | 1.18% | ||||
| Nov 10 | 116.22 | 117 |
117.9
|
115.84
|
613K | -1.04% | ||||
| Nov 9 | 117.44 | 118.05 |
119.57
|
117.24
|
602K | -0.74% | ||||
| Nov 8 | 118.32 | 119.44 |
119.75
|
117.38
|
598K | -0.37% | ||||
| Nov 5 | 118.76 | 120.11 |
120.83
|
117.77
|
667K | -0.68% | ||||
| Nov 4 | 119.57 | 117.11 |
120.01
|
117.04
|
1.0M | 2.60% | ||||
| Nov 3 | 116.54 | 114.17 |
116.57
|
113.93
|
868K | 1.57% | ||||
| Nov 2 | 114.74 | 114.45 |
115
|
113.47
|
603K | 0.45% | ||||
| Nov 1 | 114.23 | 113.55 |
114.49
|
113.2
|
499K | 1.03% | ||||
| Oct 29 | 113.07 | 112.03 |
113.58
|
111.86
|
626K | 0.61% | ||||
| Oct 28 | 112.38 | 110.45 |
112.76
|
110.15
|
583K | 2.23% | ||||
| Oct 27 | 109.93 | 111.51 |
111.97
|
109.77
|
760K | -1.67% | ||||
| Oct 26 | 111.8 | 112.74 |
113.41
|
111.52
|
597K | -0.65% | ||||
| Oct 25 | 112.53 | 113.16 |
114.98
|
111.91
|
700K | -0.09% | ||||
| Oct 22 | 112.63 | 111.35 |
113.7
|
110.74
|
789K | 1.78% | ||||
| Oct 21 | 110.66 | 109.21 |
110.66
|
108.6
|
631K | 1.29% | ||||
| Oct 20 | 109.25 | 108.75 |
109.28
|
107.2
|
606K | 0.03% | ||||
| Oct 19 | 109.22 | 109.82 |
110.5
|
108.94
|
661K | -1.04% | ||||
| Oct 18 | 110.37 | 108.64 |
110.64
|
108.12
|
589K | 1.30% | ||||
| Oct 15 | 108.95 | 109.23 |
110.22
|
108.83
|
502K | 0.50% | ||||
| Oct 14 | 108.41 | 106.88 |
108.46
|
106.8
|
431K | 2.45% | ||||
| Oct 13 | 105.82 | 106.24 |
106.42
|
104.83
|
525K | -0.15% | ||||
| Oct 12 | 105.98 | 108.16 |
108.53
|
105.76
|
806K | -1.9% | ||||
| Oct 11 | 108.03 | 109.13 |
111.1
|
107.87
|
742K | -0.98% | ||||
| Oct 8 | 109.1 | 106.97 |
109.54
|
106.97
|
706K | 1.83% | ||||
| Oct 7 | 107.14 | 104.62 |
107.38
|
104.62
|
693K | 3.30% | ||||
| Oct 6 | 103.72 | 102.79 |
103.93
|
101.2
|
597K | -0.3% | ||||
| Oct 5 | 104.03 | 103.28 |
104.93
|
102.45
|
898K | 1.40% | ||||
| Oct 4 | 102.59 | 103.05 |
103.97
|
101.64
|
1.0M | -0.77% | ||||
| Oct 1 | 103.39 | 100.77 |
103.77
|
100.01
|
577K | 3.05% | ||||
| Sep 30 | 100.33 | 102.86 |
103.02
|
100.11
|
1.2M | -2.16% | ||||
| Sep 29 | 102.54 | 102.74 |
103.2
|
102.04
|
504K | 0.21% | ||||
| Sep 28 | 102.33 | 102.95 |
103.7
|
102.29
|
660K | -0.91% | ||||
| Sep 27 | 103.27 | 103.37 |
104.16
|
102.85
|
345K | 0.11% | ||||
| Sep 24 | 103.16 | 102.23 |
103.81
|
102.11
|
378K | 0.55% | ||||
| Sep 23 | 102.6 | 101.55 |
103.86
|
101.55
|
494K | 1.63% | ||||
| Sep 22 | 100.95 | 100.99 |
101.74
|
99.48
|
847K | 0.65% | ||||
| Sep 21 | 100.3 | 101.7 |
101.7
|
99.64
|
608K | -0.39% | ||||
| Sep 20 | 100.69 | 99.26 |
100.8
|
98.2
|
597K | -0.37% | ||||
| Sep 17 | 101.06 | 102.31 |
102.88
|
100.72
|
1.2M | -1.84% | ||||
| Sep 16 | 102.95 | 104.28 |
104.44
|
102.7
|
440K | -0.81% | ||||
| Sep 15 | 103.79 | 102 |
104
|
101.46
|
644K | 1.96% | ||||
| Sep 14 | 101.79 | 103.18 |
103.43
|
101.54
|
648K | -0.93% | ||||
| Sep 13 | 102.75 | 103.5 |
103.5
|
102.07
|
511K | 0.10% | ||||
| Sep 10 | 102.65 | 104.24 |
104.24
|
102.13
|
653K | -0.66% | ||||
| Sep 9 | 103.33 | 102.54 |
104.02
|
102.19
|
482K | 0.86% | ||||
| Sep 8 | 102.45 | 102.02 |
102.58
|
101.6
|
392K | 0.42% | ||||
| Sep 7 | 102.02 | 103.03 |
103.41
|
101.9
|
647K | -1.57% | ||||
| Sep 3 | 103.65 | 104.14 |
104.42
|
103.09
|
633K | -0.59% | ||||
| Sep 2 | 104.26 | 103.6 |
104.31
|
102.97
|
418K | 1.17% | ||||
| Sep 1 | 103.05 | 103.4 |
103.6
|
101.79
|
657K | -0.34% | ||||
| Aug 31 | 103.4 | 103.73 |
104.43
|
103.19
|
622K | -0.51% | ||||
| Aug 30 | 103.93 | 104.31 |
104.73
|
103.56
|
292K | -0.15% | ||||
| Aug 27 | 104.09 | 103.2 |
104.44
|
103.2
|
288K | 1.27% | ||||
| Aug 26 | 102.78 | 103.23 |
103.64
|
102.61
|
287K | -0.59% | ||||
| Aug 25 | 103.39 | 103.12 |
104.12
|
102.53
|
404K | 0.59% | ||||
| Aug 24 | 102.78 | 102.08 |
102.98
|
102.08
|
300K | 0.57% | ||||
| Aug 23 | 102.2 | 102.52 |
102.98
|
101.85
|
466K | 0.13% | ||||
| Aug 20 | 102.07 | 101.35 |
102.2
|
101.29
|
519K | 0.43% | ||||
| Aug 19 | 101.63 | 100.72 |
101.82
|
100.47
|
424K | -0.18% | ||||
| Aug 18 | 101.81 | 102.88 |
103.69
|
101.71
|
492K | -1.39% | ||||
| Aug 17 | 103.24 | 103.27 |
103.95
|
101.9
|
522K | -0.53% | ||||
| Aug 16 | 103.79 | 103.39 |
104.46
|
102.76
|
476K | 0.20% | ||||
| Aug 13 | 103.58 | 102.57 |
104.16
|
102.57
|
915K | 0.98% | ||||
| Aug 12 | 102.57 | 101.86 |
102.64
|
101.4
|
418K | 1.05% | ||||
| Aug 11 | 101.5 | 100.38 |
101.61
|
99.62
|
725K | 1.11% | ||||
| Aug 10 | 100.39 | 99.37 |
100.65
|
98.99
|
644K | 0.88% | ||||
| Aug 9 | 99.51 | 99.74 |
99.83
|
98.78
|
886K | -0.28% | ||||
| Aug 6 | 99.79 | 99.75 |
100.32
|
99.21
|
694K | 0.77% | ||||
| Aug 5 | 99.03 | 98.13 |
99.67
|
98.02
|
562K | 1.52% | ||||
| Aug 4 | 97.55 | 98.43 |
98.86
|
97.53
|
647K | -1.44% | ||||
| Aug 3 | 98.98 | 97.86 |
99.44
|
96.92
|
839K | 1.33% | ||||
| Aug 2 | 97.68 | 98.58 |
99.64
|
97.67
|
786K | -0.54% | ||||
| Jul 30 | 98.21 | 96.92 |
98.64
|
96.76
|
1.1M | 0.88% | ||||
| Jul 29 | 97.35 | 96.54 |
98.34
|
95.71
|
776K | 1.76% | ||||
| Jul 28 | 95.67 | 95.29 |
96.39
|
94.52
|
966K | 0.69% | ||||
| Jul 27 | 95.01 | 93.07 |
95.02
|
92.83
|
947K | 1.52% | ||||
| Jul 26 | 93.59 | 92.91 |
94.85
|
92.91
|
878K | 0.78% | ||||
| Jul 23 | 92.87 | 93.45 |
98.08
|
92.47
|
1.8M | 7.36% | ||||
| Jul 22 | 86.5 | 87.19 |
87.52
|
85.67
|
949K | -1.14% | ||||
| Jul 21 | 87.5 | 87.15 |
88.13
|
86.81
|
641K | 1.19% | ||||
| Jul 20 | 86.47 | 84.75 |
87.07
|
84.43
|
849K | 2.49% | ||||
| Jul 19 | 84.37 | 84.33 |
85.2
|
83.46
|
740K | -1.87% | ||||
| Jul 16 | 85.98 | 87.07 |
87.44
|
85.86
|
436K | -0.58% | ||||
| Jul 15 | 86.48 | 86.63 |
87.36
|
85.87
|
674K | -1.06% | ||||
| Jul 14 | 87.41 | 87.29 |
87.79
|
86.68
|
847K | 0.58% | ||||
| Jul 13 | 86.91 | 88.07 |
88.4
|
86.73
|
734K | -1.27% | ||||
| Jul 12 | 88.03 | 87.74 |
88.58
|
87.35
|
802K | -0.47% | ||||
| Jul 9 | 88.45 | 87.83 |
88.66
|
87.33
|
934K | 2.23% | ||||
| Jul 8 | 86.52 | 86.18 |
87.46
|
85.18
|
986K | -1.1% | ||||
| Jul 7 | 87.48 | 86 |
87.59
|
85.83
|
1.3M | 1.48% | ||||
| Jul 6 | 86.2 | 88.43 |
88.67
|
85.11
|
1.4M | -2.79% | ||||
| Jul 2 | 88.67 | 89.18 |
89.43
|
88.16
|
652K | -0.77% | ||||
| Jul 1 | 89.36 | 89.59 |
89.67
|
89
|
449K | 0.44% | ||||
| Jun 30 | 88.97 | 88 |
89.12
|
87.71
|
527K | 0.62% | ||||
| Jun 29 | 88.42 | 89.21 |
89.9
|
88.4
|
643K | -0.58% | ||||
| Jun 28 | 88.94 | 89.62 |
89.93
|
88.71
|
1.2M | -0.84% | ||||
| Jun 25 | 89.69 | 89.59 |
90.48
|
89.37
|
2.8M | 0.39% | ||||
| Jun 24 | 89.34 | 88.45 |
89.41
|
87.85
|
717K | 1.81% | ||||
| Jun 23 | 87.75 | 88.01 |
88.53
|
87.47
|
615K | -0.15% | ||||
| Jun 22 | 87.88 | 87.67 |
88.2
|
86.92
|
785K | -0.07% | ||||
| Jun 21 | 87.94 | 87.11 |
88.42
|
86.85
|
595K | 2.23% | ||||
| Jun 18 | 86.02 | 86.8 |
87.27
|
85.26
|
1.6M | -2.07% | ||||
| Jun 17 | 87.84 | 90.99 |
91.32
|
87.47
|
1.0M | -3.69% | ||||
| Jun 16 | 91.21 | 91.69 |
91.69
|
90.43
|
627K | -0.24% | ||||
| Jun 15 | 91.43 | 90.78 |
91.58
|
90.5
|
544K | 0.83% | ||||
| Jun 14 | 90.68 | 90.57 |
91.19
|
90.27
|
495K | 0.04% | ||||
| Jun 11 | 90.64 | 91.57 |
92.32
|
90.42
|
978K | -0.65% | ||||
| Jun 10 | 91.23 | 91.81 |
91.92
|
90.68
|
834K | -0.09% | ||||
| Jun 9 | 91.31 | 91.13 |
91.75
|
90.42
|
1.4M | 0% | ||||
| Jun 8 | 91.31 | 89.83 |
91.57
|
89.34
|
738K | 1.65% | ||||
| Jun 7 | 89.83 | 90.38 |
90.38
|
89.57
|
506K | -0.61% | ||||
| Jun 4 | 90.38 | 90.61 |
90.87
|
89.52
|
410K | 0.34% | ||||
| Jun 3 | 90.07 | 89.82 |
90.16
|
88.89
|
540K | -0.17% | ||||
| Jun 2 | 90.22 | 90.5 |
90.57
|
89.4
|
646K | -0.06% | ||||
| Jun 1 | 90.27 | 89.78 |
90.83
|
89.42
|
824K | 1.67% | ||||
| May 28 | 88.79 | 89.68 |
89.85
|
88.43
|
642K | -0.17% | ||||
| May 27 | 88.94 | 88.01 |
89
|
87.88
|
1.2M | 1.44% | ||||
| May 26 | 87.68 | 87.48 |
88.04
|
87.14
|
1.2M | 0.53% | ||||
| May 25 | 87.22 | 88.22 |
88.52
|
86.94
|
1.0M | -0.91% | ||||
| May 24 | 88.02 | 88.01 |
88.37
|
87.01
|
530K | 0.01% | ||||
| May 21 | 88.01 | 88.15 |
89.1
|
87.59
|
613K | 0.33% | ||||
| May 20 | 87.72 | 88.27 |
88.82
|
87.38
|
920K | -0.37% | ||||
| May 19 | 88.05 | 87.2 |
88.09
|
85.39
|
689K | -0.35% | ||||
| May 18 | 88.36 | 89.98 |
89.98
|
88.29
|
920K | -1.53% | ||||
| May 17 | 89.73 | 89.34 |
90.16
|
88.45
|
596K | -0.43% | ||||
| May 14 | 90.12 | 88.75 |
90.21
|
88.71
|
536K | 1.70% | ||||
| May 13 | 88.61 | 87.44 |
88.89
|
87.38
|
657K | 1.33% | ||||
| May 12 | 87.45 | 90.01 |
90.18
|
87.38
|
779K | -2.49% | ||||
| May 11 | 89.68 | 89.95 |
90.49
|
88.58
|
949K | -1.23% | ||||
| May 10 | 90.8 | 90.9 |
91.28
|
89.83
|
826K | 0.53% | ||||
| May 7 | 90.32 | 89 |
90.58
|
88.65
|
553K | 0.69% | ||||
| May 6 | 89.7 | 89.21 |
89.82
|
88.38
|
495K | 0.63% | ||||
| May 5 | 89.14 | 89.41 |
89.41
|
87.55
|
415K | -0.02% | ||||
| May 4 | 89.16 | 87.19 |
89.21
|
87.19
|
679K | 1.84% | ||||
| May 3 | 87.55 | 88.24 |
88.43
|
86.99
|
553K | -0.07% | ||||
| Apr 30 | 87.61 | 88.67 |
88.67
|
86.92
|
941K | -1.34% | ||||
| Apr 29 | 88.8 | 88.45 |
89.01
|
87.71
|
775K | 1.28% | ||||
| Apr 28 | 87.68 | 88.9 |
89.95
|
87.67
|
946K | -1.42% | ||||
| Apr 27 | 88.94 | 87.87 |
88.98
|
87.71
|
652K | 1.41% | ||||
| Apr 26 | 87.7 | 87.17 |
88.53
|
87.17
|
783K | 0.80% | ||||
| Apr 23 | 87 | 85.2 |
87.32
|
84.31
|
1.3M | 2.11% | ||||
| Apr 22 | 85.2 | 86.85 |
87.52
|
85.15
|
1.3M | 3.27% | ||||
| Apr 21 | 82.5 | 81.2 |
82.86
|
80.94
|
807K | 1.54% | ||||
| Apr 20 | 81.25 | 82.21 |
83.82
|
80.94
|
777K | -0.28% | ||||
| Apr 19 | 81.48 | 82.83 |
83.03
|
81.25
|
1.2M | -2.18% | ||||
| Apr 16 | 83.3 | 82.92 |
83.52
|
82.29
|
660K | 1.30% | ||||
| Apr 15 | 82.23 | 83.13 |
83.54
|
81.45
|
621K | -0.8% | ||||
| Apr 14 | 82.89 | 82.55 |
83.87
|
82.55
|
995K | 0.39% | ||||
| Apr 13 | 82.57 | 81.68 |
82.7
|
81.2
|
1.1M | 0.88% | ||||
| Apr 12 | 81.85 | 81.02 |
81.97
|
81
|
642K | 0.61% | ||||
| Apr 9 | 81.35 | 80.67 |
81.57
|
80.48
|
980K | 1.38% | ||||
| Apr 8 | 80.24 | 79.72 |
80.54
|
79.1
|
674K | 0.83% | ||||
| Apr 7 | 79.58 | 79.38 |
79.75
|
78.83
|
817K | 0.29% | ||||
| Apr 6 | 79.35 | 77.96 |
80.63
|
77.62
|
1.3M | 1.48% | ||||
| Apr 5 | 78.19 | 78.25 |
79.11
|
77.63
|
814K | 0.68% | ||||
| Apr 1 | 77.66 | 78.25 |
78.63
|
77.19
|
1.9M | -0.53% | ||||
| Mar 31 | 78.07 | 77.5 |
78.83
|
77.4
|
978K | 0.66% | ||||
| Mar 30 | 77.56 | 76.62 |
77.84
|
76.39
|
668K | 1.54% | ||||
| Mar 29 | 76.38 | 76.82 |
78.39
|
75.86
|
786K | -0.99% | ||||
| Mar 26 | 77.14 | 76.21 |
77.23
|
75.39
|
833K | 2.61% | ||||
| Mar 25 | 75.18 | 73.36 |
75.61
|
73.2
|
865K | 2.02% | ||||
| Mar 24 | 73.69 | 74.22 |
75.67
|
73.63
|
837K | 0.34% | ||||
| Mar 23 | 73.44 | 74.81 |
75.12
|
73.17
|
814K | -2.73% | ||||
| Mar 22 | 75.5 | 76.87 |
77.16
|
74.42
|
907K | -1.58% | ||||
| Mar 19 | 76.71 | 76.88 |
77.48
|
75.23
|
5.0M | -1.01% | ||||
| Mar 18 | 77.49 | 75.81 |
79.17
|
75.39
|
1.1M | 2.41% | ||||
| Mar 17 | 75.67 | 75.98 |
76.64
|
75.13
|
1.1M | -0.01% | ||||
| Mar 16 | 75.68 | 77.57 |
77.94
|
75.22
|
889K | -2.42% | ||||
| Mar 15 | 77.56 | 77.89 |
78
|
76.54
|
1.1M | -1.11% | ||||
| Mar 12 | 78.43 | 77.74 |
78.5
|
76.45
|
647K | 1.41% | ||||
| Mar 11 | 77.34 | 76.96 |
78.15
|
76.1
|
589K | 1.08% | ||||
| Mar 10 | 76.51 | 76.73 |
77.21
|
75.97
|
1.0M | -0.38% | ||||
| Mar 9 | 76.8 | 77.63 |
78.21
|
76.65
|
1.2M | -0.53% | ||||
| Mar 8 | 77.21 | 77.74 |
78.23
|
76.38
|
1.1M | 0.38% | ||||
| Mar 5 | 76.92 | 76.76 |
77.25
|
75.36
|
1.3M | 1.48% | ||||
| Mar 4 | 75.8 | 76.98 |
77.38
|
74.71
|
1.3M | -1.44% | ||||
| Mar 3 | 76.91 | 77.94 |
78.57
|
76.91
|
1.3M | -0.9% | ||||
| Mar 2 | 77.61 | 79.04 |
79.85
|
77.53
|
1.2M | -1.81% | ||||
| Mar 1 | 79.04 | 78.13 |
79.37
|
77.88
|
1.2M | 1.61% | ||||
| Feb 26 | 77.79 | 79.37 |
79.81
|
77.29
|
2.0M | -2.02% | ||||
| Feb 25 | 79.39 | 82.6 |
82.74
|
79.13
|
1.7M | -3.36% | ||||
| Feb 24 | 82.15 | 82.24 |
82.92
|
81.05
|
1.5M | -0.77% | ||||
| Feb 23 | 82.79 | 80.68 |
83.5
|
79.8
|
1.4M | 2.15% | ||||
| Feb 22 | 81.05 | 78.2 |
81.55
|
77.8
|
1.0M | 3.34% | ||||
| Feb 19 | 78.43 | 77.18 |
78.89
|
77.18
|
916K | 2% | ||||
| Feb 18 | 76.89 | 75.91 |
77.42
|
75.43
|
865K | 0.51% | ||||
| Feb 17 | 76.5 | 74.42 |
77.12
|
74.02
|
1.2M | 2.33% | ||||
| Feb 16 | 74.76 | 73.95 |
74.83
|
73.14
|
1.2M | 1.33% | ||||
| Feb 12 | 73.78 | 73.16 |
74.1
|
73.05
|
791K | 0.99% | ||||
| Feb 11 | 73.06 | 73.05 |
73.93
|
72.21
|
824K | 0.07% | ||||
| Feb 10 | 73.01 | 72.81 |
73.37
|
71.58
|
1.0M | 1.14% | ||||
| Feb 9 | 72.19 | 71.9 |
72.4
|
71.03
|
617K | 0.12% | ||||
| Feb 8 | 72.1 | 71.14 |
72.22
|
70.75
|
596K | 1.81% | ||||
| Feb 5 | 70.82 | 70.77 |
71.61
|
70.08
|
697K | 0.64% | ||||
| Feb 4 | 70.37 | 70.09 |
71.36
|
69.96
|
993K | 0.10% | ||||
| Feb 3 | 70.3 | 68.23 |
70.56
|
67.75
|
1.3M | 4.15% | ||||
| Feb 2 | 67.5 | 68.85 |
69
|
66.52
|
1.8M | -1.75% | ||||
| Feb 1 | 68.7 | 68 |
68.93
|
66.29
|
1.2M | 1.78% | ||||
| Jan 29 | 67.5 | 72.63 |
73.35
|
64.84
|
3.3M | 4.17% | ||||
| Jan 28 | 64.8 | 66.24 |
67.33
|
64.34
|
1.6M | -1.04% | ||||
| Jan 27 | 65.48 | 66.53 |
67.47
|
63.73
|
2.9M | -3.15% | ||||
| Jan 26 | 67.61 | 69.12 |
70.15
|
67.31
|
1.6M | -1.39% | ||||
| Jan 25 | 68.56 | 67.68 |
69.09
|
67.01
|
1.7M | 0.37% | ||||
| Jan 22 | 68.31 | 67.43 |
69
|
67.15
|
1.4M | 0.34% | ||||
| Jan 21 | 68.08 | 66.7 |
68.88
|
66.58
|
1.5M | 2.08% | ||||
| Jan 20 | 66.69 | 64.35 |
67.02
|
64.29
|
1.3M | 3.88% | ||||
| Jan 19 | 64.2 | 64.37 |
65.06
|
63.73
|
739K | 0.64% | ||||
| Jan 15 | 63.79 | 64.64 |
65
|
63.26
|
613K | -2.39% | ||||
| Jan 14 | 65.35 | 64.08 |
65.85
|
63.88
|
827K | 2.70% | ||||
| Jan 13 | 63.63 | 64.62 |
64.75
|
63.13
|
1.1M | -1.2% | ||||
| Jan 12 | 64.4 | 63.19 |
64.99
|
63.03
|
1.9M | 2.09% | ||||
| Jan 11 | 63.08 | 63.53 |
64.21
|
62.9
|
1.0M | -2% | ||||
| Jan 8 | 64.37 | 65.07 |
65.44
|
64.09
|
778K | -1.08% | ||||
| Jan 7 | 65.07 | 64.54 |
65.41
|
63.78
|
1.0M | 1.48% | ||||
| Jan 6 | 64.12 | 62.98 |
64.67
|
62.76
|
947K | 3.29% | ||||
| Jan 5 | 62.08 | 61.13 |
62.52
|
61.07
|
1.2M | 1.52% | ||||
| Jan 4 | 61.15 | 62.88 |
63.6
|
60.9
|
874K | -2.13% | ||||
| Dec 31 | 62.48 | 61.96 |
62.59
|
61.58
|
530K | 0.61% | ||||
| Dec 30 | 62.1 | 62.43 |
62.88
|
61.73
|
445K | -0.26% | ||||
| Dec 29 | 62.26 | 63.12 |
63.12
|
61.65
|
487K | -0.69% | ||||
| Dec 28 | 62.69 | 62.95 |
63.4
|
62.37
|
439K | 0.77% | ||||
| Dec 24 | 62.21 | 62.46 |
62.46
|
61.66
|
178K | -0.1% | ||||
| Dec 23 | 62.27 | 62.51 |
63.05
|
62.26
|
424K | 0.37% | ||||
| Dec 22 | 62.04 | 61.92 |
62.44
|
61.62
|
608K | 0.02% | ||||
| Dec 21 | 62.03 | 61.98 |
62.08
|
60.47
|
707K | -1.62% | ||||
| Dec 18 | 63.05 | 62.34 |
63.18
|
62.13
|
1.6M | 1.12% | ||||
| Dec 17 | 62.35 | 62.95 |
63.17
|
61.92
|
992K | -0.4% | ||||
| Dec 16 | 62.6 | 63.63 |
63.63
|
62.29
|
799K | -1.17% | ||||
| Dec 15 | 63.34 | 63.58 |
63.87
|
62.4
|
713K | 0.41% | ||||
| Dec 14 | 63.08 | 64.99 |
64.99
|
63
|
1.2M | -1.74% | ||||
| Dec 11 | 64.2 | 63.45 |
64.9
|
63.45
|
1.0M | 0.11% | ||||
| Dec 10 | 64.13 | 64.35 |
64.56
|
63.25
|
1.1M | -0.74% | ||||
| Dec 9 | 64.61 | 65.01 |
65.41
|
64.05
|
923K | -0.57% | ||||
| Dec 8 | 64.98 | 63.88 |
65.21
|
63.79
|
2.0M | 0.70% | ||||
| Dec 7 | 64.53 | 65.79 |
65.92
|
63.94
|
2.8M | -2.18% | ||||
| Dec 4 | 65.97 | 64.66 |
66.16
|
64.33
|
1.1M | 1.98% | ||||
| Dec 3 | 64.69 | 65.08 |
65.88
|
64.55
|
950K | -0.15% | ||||
| Dec 2 | 64.79 | 64.28 |
65.6
|
64.05
|
1.3M | 0.02% | ||||
| Dec 1 | 64.78 | 65.35 |
65.77
|
64.25
|
1.1M | 0.93% | ||||
| Nov 30 | 64.18 | 65.25 |
65.51
|
63.83
|
1.9M | -2.03% | ||||
| Nov 27 | 65.51 | 65.84 |
66.21
|
65.28
|
478K | -0.49% | ||||
| Nov 25 | 65.83 | 66.3 |
66.52
|
64.53
|
989K | -1.04% | ||||
| Nov 24 | 66.52 | 65.4 |
67.23
|
65.05
|
1.0M | 1.70% | ||||
| Nov 23 | 65.41 | 63.68 |
66.02
|
63.28
|
1.7M | 7.25% | ||||
| Nov 20 | 60.99 | 61.99 |
62.03
|
60.57
|
1.1M | -2.13% | ||||
| Nov 19 | 62.32 | 62.2 |
64.5
|
60.54
|
2.2M | -4.67% | ||||
| Nov 18 | 65.37 | 65.57 |
66.78
|
65.29
|
863K | -0.24% | ||||
| Nov 17 | 65.53 | 65.41 |
66.07
|
64.81
|
1.2M | -0.98% | ||||
| Nov 16 | 66.18 | 64.91 |
66.32
|
64.12
|
1.2M | 4.73% | ||||
| Nov 13 | 63.19 | 61.96 |
63.25
|
61.96
|
763K | 2.76% | ||||
| Nov 12 | 61.49 | 61.92 |
62
|
60.7
|
1.3M | -2.35% | ||||
| Nov 11 | 62.97 | 64.02 |
64.86
|
62.58
|
1.2M | -1.66% | ||||
| Nov 10 | 64.03 | 62.63 |
65.43
|
62.34
|
1.8M | 3.09% | ||||
| Nov 9 | 62.11 | 55.31 |
63.15
|
55.31
|
3.3M | 20.04% | ||||
| Nov 6 | 51.74 | 52.28 |
52.54
|
51.51
|
664K | -0.92% | ||||
| Nov 5 | 52.22 | 51.9 |
52.78
|
51.68
|
900K | 2.07% | ||||
| Nov 4 | 51.16 | 52.71 |
52.71
|
50.86
|
972K | -2.72% | ||||
| Nov 3 | 52.59 | 52.28 |
53.23
|
51.83
|
771K | 1.90% | ||||
| Nov 2 | 51.61 | 51.38 |
52.12
|
50.94
|
855K | 1.81% | ||||
| Oct 30 | 50.69 | 49.9 |
50.76
|
49.05
|
1.1M | 2.51% | ||||
| Oct 29 | 49.45 | 48.46 |
50.01
|
48.29
|
1.1M | 1.29% | ||||
| Oct 28 | 48.82 | 49.15 |
49.68
|
48.48
|
1.3M | -3.04% | ||||
| Oct 27 | 50.35 | 50.55 |
51.03
|
49.91
|
1.1M | -1.16% | ||||
| Oct 26 | 50.94 | 51.03 |
51.3
|
49.83
|
1.6M | -1.41% | ||||
| Oct 23 | 51.67 | 55.9 |
55.9
|
51.55
|
2.7M | -8.26% | ||||
| Oct 22 | 56.32 | 55.63 |
56.51
|
55.45
|
1.9M | 1.81% | ||||
| Oct 21 | 55.32 | 56.19 |
57.13
|
55.22
|
838K | -1.74% | ||||
| Oct 20 | 56.3 | 56.01 |
57.31
|
56.01
|
1.1M | 1.57% | ||||
| Oct 19 | 55.43 | 56.94 |
57.08
|
55.17
|
814K | -2.17% | ||||
| Oct 16 | 56.66 | 56.9 |
57.18
|
56.36
|
509K | -0.23% | ||||
| Oct 15 | 56.79 | 56.37 |
56.85
|
56.04
|
651K | -0.49% | ||||
| Oct 14 | 57.07 | 57.8 |
58.77
|
57.01
|
627K | -1.5% | ||||
| Oct 13 | 57.94 | 58.36 |
58.89
|
57.68
|
834K | -1.41% | ||||
| Oct 12 | 58.77 | 58.73 |
58.98
|
58.45
|
681K | 1.08% | ||||
| Oct 9 | 58.14 | 58.27 |
58.81
|
57.88
|
1.0M | 0.69% | ||||
| Oct 8 | 57.74 | 57.31 |
57.78
|
57.17
|
751K | 1.17% | ||||
| Oct 7 | 57.07 | 55.75 |
57.15
|
55.7
|
705K | 3.63% | ||||
| Oct 6 | 55.07 | 55.67 |
56.56
|
54.96
|
751K | -0.95% | ||||
| Oct 5 | 55.6 | 55.32 |
55.89
|
54.95
|
659K | 1.89% | ||||
| Oct 2 | 54.57 | 51.87 |
54.81
|
51.55
|
747K | 3.86% | ||||
| Oct 1 | 52.54 | 53.14 |
53.68
|
51.92
|
852K | -0.76% | ||||
| Sep 30 | 52.94 | 52.67 |
53.97
|
52.2
|
1.1M | 0.70% | ||||
| Sep 29 | 52.57 | 53.31 |
53.5
|
52.35
|
483K | -1.26% | ||||
| Sep 28 | 53.24 | 53.27 |
53.65
|
53
|
519K | 1.43% | ||||
| Sep 25 | 52.49 | 51.27 |
52.81
|
51.23
|
581K | 1.41% | ||||
| Sep 24 | 51.76 | 51.41 |
52.41
|
50.77
|
456K | 0.35% | ||||
| Sep 23 | 51.58 | 52.7 |
53.21
|
51.56
|
813K | -1.96% | ||||
| Sep 22 | 52.61 | 52.16 |
53.14
|
52.07
|
821K | 1.23% | ||||
| Sep 21 | 51.97 | 52.81 |
52.81
|
51.51
|
1.0M | -3.17% | ||||
| Sep 18 | 53.67 | 53.85 |
54.52
|
53.4
|
1.2M | -0.41% | ||||
| Sep 17 | 53.89 | 53.59 |
54.3
|
52.87
|
547K | -0.33% | ||||
| Sep 16 | 54.07 | 54.01 |
54.8
|
53.5
|
720K | 0.19% | ||||
| Sep 15 | 53.97 | 53.57 |
54.04
|
53.21
|
775K | 0.88% | ||||
| Sep 14 | 53.5 | 52.29 |
53.8
|
52.04
|
810K | 3.38% | ||||
| Sep 11 | 51.75 | 51.14 |
52.31
|
50.89
|
1.0M | 1.51% | ||||
| Sep 10 | 50.98 | 52.52 |
52.71
|
50.71
|
905K | -2.73% | ||||
| Sep 9 | 52.41 | 52.04 |
52.86
|
51.92
|
643K | 1.08% | ||||
| Sep 8 | 51.85 | 52.67 |
52.99
|
51.46
|
835K | -2.54% | ||||
| Sep 4 | 53.2 | 53.88 |
54.3
|
53.06
|
806K | -0.04% | ||||
| Sep 3 | 53.22 | 54.99 |
55.32
|
52.78
|
802K | -3.11% | ||||
| Sep 2 | 54.93 | 53.59 |
55.07
|
53.34
|
878K | 2.79% | ||||
| Sep 1 | 53.44 | 53.02 |
53.45
|
52.55
|
703K | 0.45% | ||||
| Aug 31 | 53.2 | 54.05 |
54.05
|
52.99
|
918K | -1.46% | ||||
| Aug 28 | 53.99 | 54.26 |
54.28
|
53.77
|
675K | 0% | ||||
| Aug 27 | 53.99 | 54.28 |
55.08
|
53.87
|
639K | 0.04% | ||||
| Aug 26 | 53.97 | 54.37 |
54.83
|
53.77
|
720K | -1.42% | ||||
| Aug 25 | 54.75 | 56.41 |
56.63
|
54.6
|
1.0M | -2.56% | ||||
| Aug 24 | 56.19 | 55.18 |
56.24
|
54.9
|
523K | 1.52% | ||||
| Aug 21 | 55.35 | 56.12 |
56.12
|
55.17
|
560K | -1.35% | ||||
| Aug 20 | 56.11 | 56.09 |
56.64
|
56.01
|
425K | -1.06% | ||||
| Aug 19 | 56.71 | 56.89 |
57.38
|
56.43
|
525K | -0.21% | ||||
| Aug 18 | 56.83 | 56.78 |
57.45
|
56.4
|
1.2M | -0.07% | ||||
| Aug 17 | 56.87 | 56.39 |
57.01
|
55.96
|
892K | 0.42% | ||||
| Aug 14 | 56.63 | 55.93 |
57.03
|
55.77
|
565K | 0.43% | ||||
| Aug 13 | 56.39 | 56.05 |
56.97
|
55.52
|
779K | -0.23% | ||||
| Aug 12 | 56.52 | 56.6 |
56.67
|
55.91
|
789K | 0.89% | ||||
| Aug 11 | 56.02 | 55.7 |
57
|
55.7
|
1.0M | 1.67% | ||||
| Aug 10 | 55.1 | 53.61 |
55.12
|
53.6
|
577K | 2.84% | ||||
| Aug 7 | 53.58 | 52.66 |
53.71
|
52.27
|
841K | 1.48% | ||||
| Aug 6 | 52.8 | 53.02 |
53.68
|
52.74
|
914K | -0.77% | ||||
| Aug 5 | 53.21 | 52.23 |
53.45
|
52.13
|
988K | 2.70% | ||||
| Aug 4 | 51.81 | 50.98 |
51.99
|
50.89
|
1.1M | 1.59% | ||||
| Aug 3 | 51 | 51.02 |
51.84
|
50.42
|
806K | 0.26% | ||||
| Jul 31 | 50.87 | 50.71 |
50.95
|
49.72
|
1.2M | -0.12% | ||||
| Jul 30 | 50.93 | 51.44 |
51.63
|
50.42
|
1.1M | -1.96% | ||||
| Jul 29 | 51.95 | 51.33 |
52.2
|
50.92
|
922K | 1.58% | ||||
| Jul 28 | 51.14 | 52 |
52.52
|
51.07
|
1.2M | -2.26% | ||||
| Jul 27 | 52.32 | 52.66 |
52.82
|
51.97
|
1.0M | -0.78% | ||||
| Jul 24 | 52.73 | 54.03 |
55.6
|
52.51
|
1.3M | -2.08% | ||||
| Jul 23 | 53.85 | 53.13 |
54.59
|
53.13
|
1.0M | 0.56% | ||||
| Jul 22 | 53.55 | 53.52 |
53.97
|
53.09
|
597K | -0.09% | ||||
| Jul 21 | 53.6 | 53.27 |
54.04
|
53.18
|
776K | 0.98% | ||||
| Jul 20 | 53.08 | 53.83 |
54.21
|
52.83
|
865K | -1.99% | ||||
| Jul 17 | 54.16 | 54.77 |
54.77
|
53.92
|
628K | -0.93% | ||||
| Jul 16 | 54.67 | 54.31 |
55.32
|
53.98
|
722K | 1.05% | ||||
| Jul 15 | 54.1 | 53 |
54.45
|
52.75
|
1.1M | 4.06% | ||||
| Jul 14 | 51.99 | 51.36 |
52.04
|
50.63
|
776K | 0.85% | ||||
| Jul 13 | 51.55 | 50.93 |
52.5
|
50.64
|
1.1M | 1.72% | ||||
| Jul 10 | 50.68 | 49.76 |
50.74
|
49.24
|
1.5M | 2.86% | ||||
| Jul 9 | 49.27 | 50.33 |
50.44
|
49.04
|
624K | -2.49% | ||||
| Jul 8 | 50.53 | 50.68 |
50.93
|
49.89
|
775K | -0.12% | ||||
| Jul 7 | 50.59 | 51.96 |
51.96
|
50.55
|
795K | -3.47% | ||||
| Jul 6 | 52.41 | 52.5 |
53.11
|
51.87
|
679K | 1.33% | ||||
| Jul 2 | 51.72 | 52.22 |
53.19
|
51.64
|
815K | 0.45% | ||||
| Jul 1 | 51.49 | 53.22 |
53.22
|
51.35
|
1.3M | -2.54% | ||||
| Jun 30 | 52.83 | 51.57 |
53.04
|
51.57
|
1.2M | 1.93% | ||||
| Jun 29 | 51.83 | 51.11 |
51.85
|
50.65
|
1.1M | 2.43% | ||||
| Jun 26 | 50.6 | 49.85 |
50.72
|
49.49
|
3.8M | 0.52% | ||||
| Jun 25 | 50.34 | 48.94 |
50.52
|
48.46
|
1.4M | 1.76% | ||||
| Jun 24 | 49.47 | 51.32 |
51.58
|
49.4
|
2.6M | -4.72% | ||||
| Jun 23 | 51.92 | 52.01 |
52.42
|
51.52
|
1.4M | 1.31% | ||||
| Jun 22 | 51.25 | 50.67 |
51.51
|
49.98
|
1.3M | 0.29% | ||||
| Jun 19 | 51.1 | 52.51 |
52.51
|
50.19
|
2.7M | -1.12% | ||||
| Jun 18 | 51.68 | 51.97 |
52.9
|
51.4
|
878K | -1.6% | ||||
| Jun 17 | 52.52 | 52.42 |
53.54
|
52.02
|
1.2M | 0.29% | ||||
| Jun 16 | 52.37 | 53.48 |
53.5
|
51.68
|
1.4M | 1.49% | ||||
| Jun 15 | 51.6 | 49.41 |
51.96
|
49.24
|
1.3M | 0.60% | ||||
| Jun 12 | 51.29 | 53.2 |
53.55
|
50.27
|
1.2M | 0.35% | ||||
| Jun 11 | 51.11 | 53.18 |
53.53
|
51.07
|
1.3M | -7.84% | ||||
| Jun 10 | 55.46 | 57.71 |
57.71
|
55.36
|
1.1M | -4.07% | ||||
| Jun 9 | 57.81 | 58.79 |
58.79
|
57.27
|
1.3M | -3.52% | ||||
| Jun 8 | 59.92 | 58.39 |
60.13
|
58.39
|
1.7M | 3.51% | ||||
| Jun 5 | 57.89 | 57.98 |
60.06
|
57.62
|
2.5M | 3.63% | ||||
| Jun 4 | 55.86 | 54.66 |
56.61
|
54.59
|
1.8M | 1.38% | ||||
| Jun 3 | 55.1 | 54.23 |
55.3
|
53.95
|
1.7M | 3.61% | ||||
| Jun 2 | 53.18 | 52.32 |
53.34
|
52.06
|
986K | 2.60% | ||||
| Jun 1 | 51.83 | 50.89 |
52.31
|
50.85
|
1.0M | 2.15% | ||||
| May 29 | 50.74 | 50.89 |
51.24
|
49.71
|
1.6M | -1.34% | ||||
| May 28 | 51.43 | 52.37 |
52.45
|
51.11
|
993K | -0.68% | ||||
| May 27 | 51.78 | 51.75 |
52.43
|
51.11
|
1.1M | 2.39% | ||||
| May 26 | 50.57 | 48.85 |
51.55
|
48.85
|
1.8M | 6.67% | ||||
| May 22 | 47.41 | 48.11 |
48.31
|
47.31
|
1,000K | -2.25% | ||||
| May 21 | 48.5 | 49.43 |
49.91
|
48.42
|
764K | -1% | ||||
| May 20 | 48.99 | 48.66 |
50.28
|
48.66
|
911K | 1.70% | ||||
| May 19 | 48.17 | 47.72 |
49.08
|
47.72
|
966K | -0.82% | ||||
| May 18 | 48.57 | 46.9 |
48.9
|
46.81
|
1.2M | 7.60% | ||||
| May 15 | 45.14 | 44.18 |
45.55
|
44.18
|
1.5M | 1.19% | ||||
| May 14 | 44.61 | 42.85 |
44.62
|
41.82
|
1.3M | 2.43% | ||||
| May 13 | 43.55 | 44.53 |
44.53
|
43.22
|
1.3M | -2.92% | ||||
| May 12 | 44.86 | 46.37 |
46.86
|
44.81
|
1.1M | -3.38% | ||||
| May 11 | 46.43 | 46.86 |
46.98
|
46.22
|
1.1M | -2.01% | ||||
| May 8 | 47.38 | 45.54 |
47.54
|
45.54
|
1.3M | 4.92% | ||||
| May 7 | 45.16 | 44.65 |
45.68
|
44.65
|
1.1M | 2.89% | ||||
| May 6 | 43.89 | 44.62 |
44.76
|
43.7
|
965K | -1.06% | ||||
| May 5 | 44.36 | 44.83 |
45.52
|
44.22
|
1.2M | 0.34% | ||||
| May 4 | 44.21 | 44 |
44.54
|
43.37
|
1.5M | -0.38% | ||||
| May 1 | 44.38 | 46.4 |
46.52
|
43.97
|
1.5M | -6.11% | ||||
| Apr 30 | 47.27 | 46.84 |
47.67
|
46.68
|
1.6M | -2.11% | ||||
| Apr 29 | 48.29 | 47.51 |
48.68
|
47.2
|
2.0M | 4.30% | ||||
| Apr 28 | 46.3 | 46.44 |
47.44
|
45.7
|
1.4M | 1.74% | ||||
| Apr 27 | 45.51 | 44.32 |
45.86
|
44.29
|
1.4M | 3.29% | ||||
| Apr 24 | 44.06 | 45 |
47.16
|
42.63
|
3.3M | 0.64% | ||||
| Apr 23 | 43.78 | 42.36 |
44.2
|
42.01
|
2.0M | 5.88% | ||||
| Apr 22 | 41.35 | 42.19 |
42.38
|
40.97
|
2.4M | 0.12% | ||||
| Apr 21 | 41.3 | 39.39 |
41.62
|
39.27
|
1.8M | 0.27% | ||||
| Apr 20 | 41.19 | 41.37 |
42.63
|
41.11
|
1.8M | -4.74% | ||||
| Apr 17 | 43.24 | 41.85 |
43.4
|
41.51
|
1.6M | 7.03% | ||||
| Apr 16 | 40.4 | 41.3 |
41.3
|
38.95
|
1.7M | -1.89% | ||||
| Apr 15 | 41.18 | 40.49 |
41.91
|
39.53
|
1.8M | -1.34% | ||||
| Apr 14 | 41.74 | 41.47 |
42.33
|
40.88
|
2.0M | 1.98% | ||||
| Apr 13 | 40.93 | 42.79 |
43.2
|
40.25
|
1.9M | -5.43% | ||||
| Apr 9 | 43.28 | 42.37 |
43.96
|
41.88
|
1.7M | 4.54% | ||||
| Apr 8 | 41.4 | 41.03 |
41.73
|
39.7
|
1.5M | 3.06% | ||||
| Apr 7 | 40.17 | 39.91 |
41.21
|
39.18
|
3.4M | 5.29% | ||||
| Apr 6 | 38.15 | 38.22 |
38.93
|
35.23
|
4.6M | 0.47% | ||||
| Apr 3 | 37.97 | 38.03 |
38.58
|
37.27
|
1.8M | 0.37% | ||||
| Apr 2 | 37.83 | 37.68 |
39.27
|
37.06
|
1.7M | -0.89% | ||||
| Apr 1 | 38.17 | 36.18 |
38.29
|
35.38
|
2.0M | 1.11% | ||||
| Mar 31 | 37.75 | 39.77 |
40.47
|
37.05
|
1.9M | -6.35% | ||||
| Mar 30 | 40.31 | 39.19 |
41.96
|
39.01
|
2.0M | 3.33% | ||||
| Mar 27 | 39.01 | 41.59 |
42.38
|
38.84
|
1.7M | -10.24% | ||||
| Mar 26 | 43.46 | 40.43 |
43.74
|
38.84
|
2.1M | 9% | ||||
| Mar 25 | 39.87 | 39.24 |
42.47
|
37.11
|
2.0M | 1.76% | ||||
| Mar 24 | 39.18 | 35.77 |
39.48
|
35.42
|
2.1M | 14.66% | ||||
| Mar 23 | 34.17 | 34.6 |
35.64
|
32.38
|
1.9M | -2.37% | ||||
| Mar 20 | 35 | 38.85 |
38.85
|
34.38
|
1.6M | -8.38% | ||||
| Mar 19 | 38.2 | 38.55 |
40.86
|
36.72
|
1.2M | -3% | ||||
| Mar 18 | 39.38 | 38.77 |
39.95
|
35.93
|
1.5M | -4.99% | ||||
| Mar 17 | 41.45 | 44.27 |
44.69
|
40.04
|
1.6M | -4.58% | ||||
| Mar 16 | 43.44 | 41.84 |
45.11
|
41.54
|
1.5M | -8.02% | ||||
| Mar 13 | 47.23 | 45.95 |
47.28
|
44.21
|
1.7M | 8.43% | ||||
| Mar 12 | 43.56 | 43.76 |
46.02
|
42.87
|
1.8M | -6.34% | ||||
| Mar 11 | 46.51 | 46.59 |
47.11
|
45.91
|
1.9M | -3.31% | ||||
| Mar 10 | 48.1 | 46.28 |
48.13
|
43.83
|
1.7M | 7.68% | ||||
| Mar 9 | 44.67 | 45.84 |
47.63
|
44.1
|
2.0M | -8.95% | ||||
| Mar 6 | 49.06 | 46.27 |
49.14
|
46.11
|
2.1M | 2.87% | ||||
| Mar 5 | 47.69 | 48.58 |
49.53
|
47.4
|
1.3M | -4.96% | ||||
| Mar 4 | 50.18 | 49.28 |
50.33
|
48.13
|
1.5M | 3.59% | ||||
| Mar 3 | 48.44 | 50.92 |
51.81
|
48.12
|
1.6M | -5.15% | ||||
| Mar 2 | 51.07 | 50.71 |
51.07
|
49.06
|
1.4M | 1.31% | ||||
| Feb 28 | 50.41 | 48.89 |
50.5
|
48.74
|
2.5M | -0.69% | ||||
| Feb 27 | 50.76 | 51.17 |
52.53
|
50.25
|
1.3M | -2.87% | ||||
| Feb 26 | 52.26 | 53.89 |
54.31
|
52.25
|
1.3M | -2.24% | ||||
| Feb 25 | 53.46 | 56.52 |
56.89
|
53.38
|
1.1M | -5.66% | ||||
| Feb 24 | 56.67 | 57.11 |
57.3
|
56.32
|
1.3M | -4.29% | ||||
| Feb 21 | 59.21 | 58.84 |
59.61
|
58.44
|
980K | -0.08% | ||||
| Feb 20 | 59.26 | 59.18 |
59.9
|
58.93
|
699K | -0.4% | ||||
| Feb 19 | 59.5 | 59.43 |
59.83
|
59
|
772K | 0.20% | ||||
| Feb 18 | 59.38 | 59.91 |
59.93
|
58.97
|
643K | -1.36% | ||||
| Feb 14 | 60.2 | 60.32 |
60.81
|
60.04
|
432K | -0.33% | ||||
| Feb 13 | 60.4 | 61.17 |
61.17
|
60.29
|
532K | -1.18% | ||||
| Feb 12 | 61.12 | 60.18 |
61.33
|
60.18
|
562K | 1.83% | ||||
| Feb 11 | 60.02 | 59.78 |
60.42
|
59.78
|
414K | 1.08% | ||||
| Feb 10 | 59.38 | 59.02 |
59.45
|
58.76
|
607K | 0.25% | ||||
| Feb 7 | 59.23 | 59.58 |
59.81
|
59.09
|
559K | -1.4% | ||||
| Feb 6 | 60.07 | 61.28 |
61.35
|
60.04
|
898K | -1.73% | ||||
| Feb 5 | 61.13 | 60.15 |
61.35
|
60.11
|
1.0M | 2.95% | ||||
| Feb 4 | 59.38 | 59.22 |
59.51
|
58.71
|
1.0M | 1.99% | ||||
| Feb 3 | 58.22 | 58.38 |
59.19
|
58.15
|
1.2M | 0.09% | ||||
| Jan 31 | 58.17 | 60.87 |
62.43
|
57.95
|
1.9M | -4.06% | ||||
| Jan 30 | 60.63 | 60.69 |
60.76
|
59.79
|
1.4M | -0.69% | ||||
| Jan 29 | 61.05 | 61.35 |
61.66
|
61.05
|
779K | 0% | ||||
| Jan 28 | 61.05 | 61.49 |
61.49
|
60.65
|
1.0M | -0.21% | ||||
| Jan 27 | 61.18 | 60.83 |
61.45
|
60.51
|
984K | -1.24% | ||||
| Jan 24 | 61.95 | 62.52 |
62.54
|
61.41
|
617K | -0.94% | ||||
| Jan 23 | 62.54 | 61.98 |
62.74
|
61.33
|
784K | 0.35% | ||||
| Jan 22 | 62.32 | 62.85 |
62.98
|
62.08
|
627K | -0.42% | ||||
| Jan 21 | 62.58 | 63 |
63.17
|
62.38
|
886K | -1.2% | ||||
| Jan 17 | 63.34 | 63.75 |
63.84
|
63.05
|
875K | -0.22% | ||||
| Jan 16 | 63.48 | 63.27 |
63.77
|
63.21
|
1.7M | 0.73% | ||||
| Jan 15 | 63.02 | 62.44 |
63.25
|
62.3
|
774K | 0.65% | ||||
| Jan 14 | 62.61 | 62.32 |
62.95
|
62.32
|
1.1M | 0.21% | ||||
| Jan 13 | 62.48 | 63.18 |
63.26
|
62.33
|
1.1M | -0.95% | ||||
| Jan 10 | 63.08 | 63.5 |
63.74
|
62.85
|
698K | -0.76% | ||||
| Jan 9 | 63.56 | 63.27 |
63.7
|
62.96
|
918K | 1.02% | ||||
| Jan 8 | 62.92 | 62.88 |
63.45
|
62.77
|
1.0M | 0.11% | ||||
| Jan 7 | 62.85 | 63.01 |
63.18
|
62.48
|
1.2M | 0.06% | ||||
| Jan 6 | 62.81 | 62.77 |
63.09
|
62.51
|
991K | -0.79% | ||||
| Jan 3 | 63.31 | 62.6 |
63.36
|
62.55
|
1.7M | -0.69% | ||||
| Jan 2 | 63.75 | 63.45 |
63.75
|
62.81
|
865K | 0.95% | ||||
| Dec 31 | 63.15 | 62.59 |
63.43
|
62.59
|
713K | 0.43% | ||||
| Dec 30 | 62.88 | 62.33 |
63.05
|
62.15
|
684K | 0.70% | ||||
| Dec 27 | 62.44 | 62.82 |
62.86
|
62.33
|
978K | -0.11% | ||||
| Dec 26 | 62.51 | 62.5 |
62.62
|
62.22
|
569K | 0.50% | ||||
| Dec 24 | 62.2 | 62.26 |
62.36
|
62.05
|
182K | 0.10% | ||||
| Dec 23 | 62.14 | 62.32 |
62.36
|
61.83
|
545K | 0.10% | ||||
| Dec 20 | 62.08 | 62.36 |
62.49
|
61.86
|
1.4M | 0.21% | ||||
| Dec 19 | 61.95 | 61.59 |
62.04
|
61.16
|
745K | 0.73% | ||||
| Dec 18 | 61.5 | 61.93 |
62.14
|
61.4
|
1.5M | -0.84% | ||||
| Dec 17 | 62.02 | 61.81 |
62.3
|
61.69
|
897K | 0.23% | ||||
| Dec 16 | 61.88 | 62.21 |
63
|
61.78
|
2.1M | 0.39% | ||||
| Dec 13 | 61.64 | 61.71 |
62.43
|
61.27
|
1.4M | -0.56% | ||||
| Dec 12 | 61.99 | 60.76 |
62.07
|
60.52
|
911K | 1.81% | ||||
| Dec 11 | 60.89 | 59.88 |
60.96
|
59.76
|
996K | 1.64% | ||||
| Dec 10 | 59.91 | 59.9 |
60.52
|
59.78
|
1.5M | -0.2% | ||||
| Dec 9 | 60.03 | 59.28 |
60.11
|
59.18
|
1.4M | 0.94% | ||||
| Dec 6 | 59.47 | 59.02 |
59.66
|
58.62
|
1.0M | 1.85% | ||||
| Dec 5 | 58.39 | 58.02 |
58.52
|
58.02
|
1.2M | 1.30% | ||||
| Dec 4 | 57.64 | 57.68 |
58.69
|
57.53
|
1.2M | 0.49% | ||||
| Dec 3 | 57.36 | 57.21 |
57.55
|
56.79
|
1.4M | -0.97% | ||||
| Dec 2 | 57.92 | 58.31 |
58.69
|
57.65
|
719K | -0.48% | ||||
| Nov 29 | 58.2 | 58.6 |
58.63
|
58.1
|
233K | -0.68% | ||||
| Nov 27 | 58.6 | 58.83 |
58.87
|
58.32
|
771K | -0.19% | ||||
| Nov 26 | 58.71 | 58.12 |
58.73
|
58
|
866K | 1.31% | ||||
| Nov 25 | 57.95 | 57.94 |
58.27
|
57.77
|
675K | 0.26% | ||||
| Nov 22 | 57.8 | 57.35 |
58.03
|
57.32
|
753K | -0.33% | ||||
| Nov 21 | 57.99 | 58.4 |
58.68
|
57.59
|
780K | -0.74% | ||||
| Nov 20 | 58.42 | 58.62 |
58.95
|
57.95
|
871K | -0.7% | ||||
| Nov 19 | 58.83 | 58.73 |
59.1
|
58.47
|
797K | 0.74% | ||||
| Nov 18 | 58.4 | 57.77 |
58.43
|
57.21
|
684K | 0.36% | ||||
| Nov 15 | 58.19 | 58.15 |
58.45
|
57.9
|
922K | 0.67% | ||||
| Nov 14 | 57.8 | 57.38 |
57.91
|
57.38
|
1.1M | 0.66% | ||||
| Nov 13 | 57.42 | 57.18 |
57.58
|
57.04
|
659K | -0.17% | ||||
| Nov 12 | 57.52 | 58.15 |
58.15
|
57.33
|
1.0M | -0.86% | ||||
| Nov 11 | 58.02 | 57.37 |
58.14
|
57.26
|
705K | 0.14% | ||||
| Nov 8 | 57.94 | 58 |
58.34
|
57.77
|
800K | -0.28% | ||||
| Nov 7 | 58.1 | 58.64 |
58.99
|
57.75
|
881K | -0.22% | ||||
| Nov 6 | 58.23 | 58.06 |
58.28
|
57.63
|
974K | -0.02% | ||||
| Nov 5 | 58.24 | 58.62 |
58.74
|
58.08
|
1.1M | -0.09% | ||||
| Nov 4 | 58.29 | 58.64 |
59
|
58.01
|
1.3M | -0.72% | ||||
| Nov 1 | 58.71 | 57.83 |
58.87
|
57.27
|
976K | 2.51% | ||||
| Oct 31 | 57.27 | 57.9 |
58.19
|
56.86
|
739K | -1.46% | ||||
| Oct 30 | 58.12 | 58.62 |
58.65
|
57.5
|
630K | -1.09% | ||||
| Oct 29 | 58.76 | 58.96 |
59.65
|
58.3
|
868K | -0.73% | ||||
| Oct 28 | 59.19 | 58.55 |
59.49
|
58.55
|
636K | 2.19% | ||||
| Oct 25 | 57.92 | 57.84 |
58.09
|
57.23
|
906K | -0.28% | ||||
| Oct 24 | 58.08 | 57.27 |
59.13
|
57.06
|
1.5M | 3.92% | ||||
| Oct 23 | 55.89 | 56 |
56.08
|
55.39
|
1.3M | -0.11% | ||||
| Oct 22 | 55.95 | 56.04 |
56.29
|
55.31
|
1.2M | 0.02% | ||||
| Oct 21 | 55.94 | 55.74 |
56.37
|
55.46
|
940K | 1.54% | ||||
| Oct 18 | 55.09 | 54.23 |
55.68
|
53.93
|
1.1M | 1.16% | ||||
| Oct 17 | 54.46 | 54.78 |
55.35
|
54.38
|
674K | -0.2% | ||||
| Oct 16 | 54.57 | 55.08 |
55.5
|
54.41
|
1.4M | -1.59% | ||||
| Oct 15 | 55.45 | 54.71 |
55.79
|
54.7
|
1.1M | 1.91% | ||||
| Oct 14 | 54.41 | 53.9 |
54.64
|
53.9
|
923K | 0.09% | ||||
| Oct 11 | 54.36 | 54.24 |
54.9
|
54.18
|
1.2M | 2.49% | ||||
| Oct 10 | 53.04 | 52.19 |
53.17
|
52.19
|
623K | 1.32% | ||||
| Oct 9 | 52.35 | 53.3 |
53.57
|
52.31
|
1.1M | -0.74% | ||||
| Oct 8 | 52.74 | 53.4 |
53.52
|
52.73
|
1.5M | -2.35% | ||||
| Oct 7 | 54.01 | 53.73 |
54.29
|
53.48
|
1.1M | -0.15% | ||||
| Oct 4 | 54.09 | 53 |
54.18
|
52.85
|
859K | 2.52% | ||||
| Oct 3 | 52.76 | 53.54 |
54.07
|
52.1
|
1.4M | -1.99% | ||||
| Oct 2 | 53.83 | 53.51 |
54.66
|
53.06
|
1.7M | -0.3% | ||||
| Oct 1 | 53.99 | 56.25 |
56.8
|
53.63
|
1.3M | -3% | ||||
| Sep 30 | 55.66 | 54.9 |
56.01
|
54.78
|
869K | 1.90% | ||||
| Sep 27 | 54.62 | 55.25 |
55.68
|
54.47
|
942K | -0.64% | ||||
| Sep 26 | 54.97 | 55.02 |
55.52
|
54.74
|
662K | -0.27% | ||||
| Sep 25 | 55.12 | 54.43 |
55.55
|
54.17
|
591K | 1.58% | ||||
| Sep 24 | 54.26 | 55.04 |
55.26
|
54.03
|
1.3M | -1.17% | ||||
| Sep 23 | 54.9 | 54.8 |
55.25
|
54.15
|
879K | -0.33% | ||||
| Sep 20 | 55.08 | 54.68 |
55.6
|
54.68
|
1.4M | 0.82% | ||||
| Sep 19 | 54.63 | 55.5 |
55.91
|
54.49
|
1.1M | -1.57% | ||||
| Sep 18 | 55.5 | 55.72 |
55.91
|
55.14
|
1.3M | -0.68% | ||||
| Sep 17 | 55.88 | 56.78 |
56.78
|
55.76
|
1.1M | -2.17% | ||||
| Sep 16 | 57.12 | 56.42 |
57.14
|
56.22
|
770K | 0.63% | ||||
| Sep 13 | 56.76 | 56.24 |
57.3
|
56.03
|
1.1M | 2.03% | ||||
| Sep 12 | 55.63 | 56.74 |
57
|
55.27
|
1.2M | -2.18% | ||||
| Sep 11 | 56.87 | 56.33 |
56.88
|
55.63
|
1.1M | 1.52% | ||||
| Sep 10 | 56.02 | 55.16 |
56.44
|
55.07
|
1.5M | 1.45% | ||||
| Sep 9 | 55.22 | 53.91 |
55.34
|
53.46
|
1.2M | 3.39% | ||||
| Sep 6 | 53.41 | 54.26 |
54.43
|
53.37
|
633K | -1.4% | ||||
| Sep 5 | 54.17 | 53.8 |
54.5
|
53.7
|
817K | 2.40% | ||||
| Sep 4 | 52.9 | 52.84 |
53.46
|
52.54
|
1.7M | 1.48% | ||||
| Sep 3 | 52.13 | 53.1 |
53.17
|
51.9
|
1.1M | -2.51% | ||||
| Aug 30 | 53.47 | 53.7 |
54.15
|
53.23
|
884K | 0.11% | ||||
| Aug 29 | 53.41 | 53.7 |
54.06
|
53.29
|
654K | 0.49% | ||||
| Aug 28 | 53.15 | 52.65 |
53.47
|
52.33
|
695K | 0.47% | ||||
| Aug 27 | 52.9 | 53.41 |
53.55
|
52.47
|
887K | -0.51% | ||||
| Aug 26 | 53.17 | 53.67 |
53.78
|
52.8
|
620K | 0.17% | ||||
| Aug 23 | 53.08 | 54.39 |
54.76
|
52.89
|
957K | -2.69% | ||||
| Aug 22 | 54.55 | 55.08 |
55.34
|
54.44
|
654K | -1.21% | ||||
| Aug 21 | 55.22 | 55.81 |
55.96
|
55.14
|
643K | 0.04% | ||||
| Aug 20 | 55.2 | 55.65 |
55.73
|
55.02
|
872K | -1% | ||||
| Aug 19 | 55.76 | 55.91 |
56.12
|
55.39
|
1.0M | 1.31% | ||||
| Aug 16 | 55.04 | 54.2 |
55.17
|
54.2
|
618K | 2.57% | ||||
| Aug 15 | 53.66 | 54.16 |
54.35
|
53.44
|
1.2M | -0.5% | ||||
| Aug 14 | 53.93 | 55.5 |
55.5
|
53.91
|
1.0M | -4.72% | ||||
| Aug 13 | 56.6 | 55.88 |
57.57
|
55.7
|
739K | 0.93% | ||||
| Aug 12 | 56.08 | 56.23 |
56.4
|
55.83
|
497K | -1.22% | ||||
| Aug 9 | 56.77 | 57.46 |
57.46
|
56.62
|
742K | -1.49% | ||||
| Aug 8 | 57.63 | 56.86 |
57.84
|
56.53
|
625K | 2.60% | ||||
| Aug 7 | 56.17 | 55.1 |
56.41
|
54.72
|
930K | 0.39% | ||||
| Aug 6 | 55.95 | 56.58 |
56.68
|
55.5
|
1.5M | -0.07% | ||||
| Aug 5 | 55.99 | 56.55 |
56.67
|
55.55
|
2.0M | -3.18% | ||||
| Aug 2 | 57.83 | 58.94 |
58.94
|
57.68
|
1.3M | -2.1% | ||||
| Aug 1 | 59.07 | 60.43 |
61.08
|
58.93
|
1.3M | -2.22% | ||||
| Jul 31 | 60.41 | 61.15 |
61.45
|
59.92
|
982K | -1.34% | ||||
| Jul 30 | 61.23 | 60.07 |
61.26
|
59.58
|
921K | 1.44% | ||||
| Jul 29 | 60.36 | 60.73 |
60.97
|
60.04
|
1.0M | -1.23% | ||||
| Jul 26 | 61.11 | 61.03 |
61.35
|
60.75
|
1.4M | 0.58% | ||||
| Jul 25 | 60.76 | 62.49 |
62.74
|
60.65
|
2.4M | -3.11% | ||||
| Jul 24 | 62.71 | 61.19 |
63.97
|
60.89
|
3.5M | 6.65% | ||||
| Jul 23 | 58.8 | 57.71 |
58.94
|
57.65
|
2.1M | 2.49% | ||||
| Jul 22 | 57.37 | 57.82 |
58.27
|
57.33
|
1.1M | -0.47% | ||||
| Jul 19 | 57.64 | 58.46 |
59.1
|
57.62
|
1.5M | -0.89% | ||||
| Jul 18 | 58.16 | 58.17 |
58.47
|
57.94
|
1.3M | -0.17% | ||||
| Jul 17 | 58.26 | 58.77 |
58.97
|
58.24
|
1.2M | -1.37% | ||||
| Jul 16 | 59.07 | 58.99 |
59.46
|
58.82
|
2.4M | 0.51% | ||||
| Jul 15 | 58.77 | 58.63 |
58.77
|
58.09
|
1.2M | 0.31% | ||||
| Jul 12 | 58.59 | 57.5 |
59.1
|
57.48
|
1.2M | 2.29% | ||||
| Jul 11 | 57.28 | 57.46 |
57.46
|
56.84
|
1.4M | 0% | ||||
| Jul 10 | 57.28 | 57.42 |
57.62
|
57.05
|
1.8M | -0.28% | ||||
| Jul 9 | 57.44 | 56.98 |
57.49
|
56.64
|
2.1M | 0.16% | ||||
| Jul 8 | 57.35 | 57.67 |
57.95
|
57.15
|
1.8M | -0.97% | ||||
| Jul 5 | 57.91 | 58.06 |
58.33
|
57.5
|
1.3M | -0.16% | ||||
| Jul 3 | 58 | 58.33 |
58.65
|
57.64
|
1.9M | -0.21% | ||||
| Jul 2 | 58.12 | 57.82 |
58.9
|
57.36
|
5.6M | 1.91% | ||||
| Jul 1 | 57.03 | 57.78 |
58.09
|
56.94
|
1.0M | 0.04% | ||||
| Jun 28 | 57.01 | 56.74 |
57.37
|
56.4
|
1.5M | 0.94% | ||||
| Jun 27 | 56.48 | 56.08 |
56.7
|
56.08
|
996K | 1.11% | ||||
| Jun 26 | 55.86 | 55.59 |
56.24
|
55.59
|
1.2M | 0.70% | ||||
| Jun 25 | 55.47 | 55.74 |
56.12
|
55.23
|
1.2M | -0.38% | ||||
| Jun 24 | 55.68 | 56.21 |
56.43
|
55.64
|
798K | -0.94% | ||||
| Jun 21 | 56.21 | 57.18 |
57.24
|
56.05
|
2.2M | -1.94% | ||||
| Jun 20 | 57.32 | 57.38 |
57.5
|
56.74
|
1.2M | 0.90% | ||||
| Jun 19 | 56.81 | 57.1 |
57.23
|
56.69
|
1.0M | -0.3% | ||||
| Jun 18 | 56.98 | 55.91 |
57.08
|
55.77
|
1.3M | 2.54% | ||||
| Jun 17 | 55.57 | 56.21 |
56.48
|
55.42
|
813K | -1.21% | ||||
| Jun 14 | 56.25 | 56.62 |
56.62
|
55.46
|
1.3M | -0.81% | ||||
| Jun 13 | 56.71 | 55.5 |
56.75
|
55.23
|
1.2M | 2.22% | ||||
| Jun 12 | 55.48 | 55.57 |
55.64
|
54.73
|
859K | -0.84% | ||||
| Jun 11 | 55.95 | 55.81 |
56.23
|
55.52
|
1.2M | 1.84% | ||||
| Jun 10 | 54.94 | 54.24 |
55.66
|
54.24
|
1.5M | 2.04% | ||||
| Jun 7 | 53.84 | 54.4 |
54.49
|
53.61
|
1.5M | -0.68% | ||||
| Jun 6 | 54.21 | 55.07 |
55.22
|
53.66
|
1.3M | -1.65% | ||||
| Jun 5 | 55.12 | 55.97 |
56
|
54.93
|
1.4M | -0.51% | ||||
| Jun 4 | 55.4 | 54.79 |
55.44
|
54.49
|
2.2M | 1.48% | ||||
| Jun 3 | 54.59 | 53.62 |
54.65
|
53.46
|
1.5M | 1.73% | ||||
| May 31 | 53.66 | 54.39 |
54.53
|
53.48
|
1.7M | -2.6% | ||||
| May 30 | 55.09 | 55.63 |
56.11
|
54.9
|
1.7M | -0.76% | ||||
| May 29 | 55.51 | 55.6 |
55.78
|
55.02
|
1.4M | -0.32% | ||||
| May 28 | 55.69 | 56.33 |
56.53
|
55.4
|
1.5M | -1.1% | ||||
| May 24 | 56.31 | 56.6 |
57.18
|
56.02
|
748K | 0.20% | ||||
| May 23 | 56.2 | 55.58 |
56.56
|
55.17
|
1.3M | -0.62% | ||||
| May 22 | 56.55 | 56.79 |
57.05
|
56.35
|
958K | -0.81% | ||||
| May 21 | 57.01 | 56.43 |
57.25
|
56.37
|
865K | 2.10% | ||||
| May 20 | 55.84 | 55.68 |
56.3
|
55.2
|
972K | -0.29% | ||||
| May 17 | 56 | 55.64 |
56.48
|
55.52
|
875K | -0.32% | ||||
| May 16 | 56.18 | 56.3 |
56.64
|
56.03
|
844K | 0.29% | ||||
| May 15 | 56.02 | 55.44 |
56.26
|
55.37
|
815K | -0.11% | ||||
| May 14 | 56.08 | 55.87 |
56.49
|
55.76
|
2.0M | 0.77% | ||||
| May 13 | 55.65 | 56.29 |
56.86
|
55.46
|
1.5M | -3.55% | ||||
| May 10 | 57.7 | 57.31 |
57.82
|
56.4
|
1.6M | 0.44% | ||||
| May 9 | 57.45 | 58.03 |
58.12
|
57.14
|
1.6M | -1.88% | ||||
| May 8 | 58.55 | 59.4 |
59.4
|
58.49
|
1.3M | -1.45% | ||||
| May 7 | 59.41 | 60.14 |
60.39
|
58.87
|
1.2M | -2.43% | ||||
| May 6 | 60.89 | 60.4 |
61.06
|
60.12
|
730K | -1.1% | ||||
| May 3 | 61.57 | 61.64 |
61.85
|
60.43
|
1.2M | 0.41% | ||||
| May 2 | 61.32 | 60.74 |
61.49
|
60.53
|
1.1M | 0.71% | ||||
| May 1 | 60.89 | 62.21 |
62.48
|
60.88
|
934K | -1.93% | ||||
| Apr 30 | 62.09 | 62.4 |
62.41
|
61.77
|
1.9M | -0.32% | ||||
| Apr 29 | 62.29 | 62.23 |
62.59
|
61.93
|
1.5M | -0.26% | ||||
| Apr 26 | 62.45 | 62.37 |
62.79
|
61.8
|
1.1M | 0.56% | ||||
| Apr 25 | 62.1 | 62.27 |
62.94
|
61.9
|
1.7M | -1.43% | ||||
| Apr 24 | 63 | 62.1 |
63.85
|
61.7
|
4.1M | -8.42% | ||||
| Apr 23 | 68.79 | 67.96 |
69.08
|
67.51
|
2.1M | 2.08% | ||||
| Apr 22 | 67.39 | 67.8 |
68
|
67.2
|
982K | -1.12% | ||||
| Apr 18 | 68.15 | 67.25 |
68.27
|
66.92
|
1.4M | 1.41% | ||||
| Apr 17 | 67.2 | 67.66 |
68.12
|
67
|
1.2M | -0.03% | ||||
| Apr 16 | 67.22 | 67.4 |
67.77
|
67.17
|
808K | 0.34% | ||||
| Apr 15 | 66.99 | 67.16 |
67.38
|
66.56
|
701K | 0.04% | ||||
| Apr 12 | 66.96 | 66.89 |
67.5
|
66.09
|
960K | 0.71% | ||||
| Apr 11 | 66.49 | 65.91 |
66.51
|
65.84
|
1.0M | 1.36% | ||||
| Apr 10 | 65.6 | 65.59 |
65.71
|
65.13
|
906K | 0% | ||||
| Apr 9 | 65.6 | 66.65 |
66.72
|
65.45
|
1.0M | -2.29% | ||||
| Apr 8 | 67.14 | 67.36 |
67.41
|
66.87
|
598K | -0.46% | ||||
| Apr 5 | 67.45 | 67.69 |
67.97
|
67
|
689K | 0.19% | ||||
| Apr 4 | 67.32 | 67.86 |
67.99
|
67.02
|
621K | -0.47% | ||||
| Apr 3 | 67.64 | 66.84 |
67.75
|
66.68
|
1.1M | 2.16% | ||||
| Apr 2 | 66.21 | 66.68 |
66.81
|
65.79
|
1.0M | -0.54% | ||||
| Apr 1 | 66.57 | 65.85 |
66.72
|
65.55
|
1.2M | 2.16% | ||||
| Mar 29 | 65.16 | 64.95 |
65.49
|
64.74
|
983K | 1.10% | ||||
| Mar 28 | 64.45 | 63.34 |
64.64
|
63.34
|
1.0M | 1.93% | ||||
| Mar 27 | 63.23 | 63.31 |
63.84
|
62.32
|
858K | -0.43% | ||||
| Mar 26 | 63.5 | 63.81 |
63.92
|
63.03
|
851K | 0% | ||||