Earnings Ahead

SE - Spectra Energy Corp

57.34 0.35 0.61

  1. Home
  2. Basic Materials
  3. SE
Spectra Energy Corp

Spectra Energy Corp

About

Profile

Spectra Energy Partners is one of the largest MLPs in the United States and owns interests in pipeline and storage facilities that connect growing supply areas to high-demand markets for natural gas and crude oil.

Headquarters

Singapore

Intraday

High
-
Low
-

52-week

High
-
Low
-

SE



 
...

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.
  • Sea Ltd plunges 17% as Q1 earnings miss estimates despite e-commerce strength
  • Hot Stocks: SE and IQ slip after earnings; HZNP down on FTC lawsuit; VOD fall on job cuts; AMD and VKTX gain
  • TIGR, APLS and LMFA among pre-market losers
  • Sea EPS of $0.15, revenue of $3.04B in-line
  • Saudi Arabia sovereign fund takes stake in Bloom Energy, ups positions in EA, Sea
  • Sea Q1 2023 Earnings Preview: What to expect
  • Catalyst watch: AI talk, ON Semiconductor event, hedge fund reports and Walmart earnings
  • Sea Limited stock rises as Bernstein raises estimates thanks to e-commerce strength
  • Sea Ltd. surges 22% as Q4 results top expectations, aided by e-commerce
  • Sea Non-GAAP EPS of $0.72 beats by $1.27, revenue of $3.45B beats by $400M
  • Sea Q4 2022 earnings preview: All eyes on guidance for year ahead
  • Druckenmiller's Duquesne adds Nvidia, AMD, exits Amazon, Microsoft
  • Tiger Global adds ZoomInfo, TakeTwo, Grab Holdings, exits Li Auto, DoorDash
  • There's videogame upside, J.P. Morgan says, but downgrades Nintendo, Konami
  • Sea Limited slips as BofA downgrades on risks of 'near-term disappointment'
  • Snap, Sea, Roblox led decliners in Communications stocks' rough 2022
  • Hardware gains drive November videogame sales to first growth in a year
  • Sea Limited dips as Cowen moves to sidelines on 'murky' visibility
  • Sea Limited surges nearly 40% as investors enthused by Q3 beat
  • Sea Non-GAAP EPS of -$0.66 beats by $0.29, revenue of $3.2B beats by $190M
PEERS
/REIS

REIS

/RENN

RENN

/XLK

XLK

Earnings History

Date EPS / Forecast Revenue / Forecast
February 5, 2019 - / 0.81 - / 734.8M
November 1, 2018 0.75 / 0.77 737M / 725.6M Beat!
August 2, 2018 0.78 / 0.75 726M / 731.76M
May 9, 2018 0.91 / 0.8 779M / 745.28M Beat!
February 15, 2018 -1.86 / 0.83 - / 723.2M
November 1, 2017 1.15 / 0.78 693.0M / 718.17M
August 2, 2017 0.75 / 0.79 695.0M / 705.9M
May 10, 2017 0.89 / 0.77 700.0M / 704.2M
Date Price Open High Low Vol Change ER
May 16, 2023 72.45 79.01
79.21
70.82
26.3M -17.74%
May 15, 2023 88.07 86.09
88.39
85.83
5.0M 3.89%
May 12, 2023 84.77 85.33
86.5
83.31
3.7M -2.24%
May 11, 2023 86.71 85.96
87.38
85.25
3.7M 1.37%
May 10, 2023 85.54 85
86.39
84.51
2.8M 1.83%
 
May 9, 2023 84 83
85.83
82.86
4.3M -0.39%
May 8, 2023 84.33 85
85.96
82.38
5.7M 7.55%
May 5, 2023 78.41 77.5
79.42
77.16
3.0M 3.17%
May 4, 2023 76 74.9
76.12
74.49
1.4M 1.85%
May 3, 2023 74.62 73.73
76.22
73.01
1.9M 0.23%
May 2, 2023 74.45 75.19
75.83
73.92
2.1M -1.85%
May 1, 2023 75.85 75.11
76.92
74.96
1.7M -0.42%
Apr 28, 2023 76.17 74.2
76.91
73.35
2.4M 1.93%
Apr 27, 2023 74.73 74.71
75.68
73.74
2.7M 1.71%
Apr 26, 2023 73.47 76.62
76.88
72.81
3.0M -1.96%
Apr 25, 2023 74.94 76.84
78.1
74.33
3.8M -4.79%
Apr 24, 2023 78.71 79.16
80.77
78.18
2.3M -0.58%
Apr 21, 2023 79.17 78.41
79.38
77.67
2.1M 0.52%
Apr 20, 2023 78.76 79
80.22
77.99
3.6M -3.35%
Apr 19, 2023 81.49 81.15
82.2
79.78
1.7M -1.24%
Apr 18, 2023 82.51 83.54
84.24
81.55
3.0M -0.41%
Apr 17, 2023 82.85 83.84
84.31
82.68
2.8M -0.8%
Apr 14, 2023 83.52 83.35
85.3
82.48
2.0M -0.54%
Apr 13, 2023 83.97 83.28
85.31
83.06
2.5M 3.28%
Apr 12, 2023 81.3 83.29
83.91
80.78
3.0M -0.89%
Apr 11, 2023 82.03 83.88
84.24
80.38
4.4M -1.8%
Apr 10, 2023 83.53 82.57
83.67
81.65
3.2M -0.65%
Apr 6, 2023 84.08 84.32
84.68
82.32
3.7M -1.89%
Apr 5, 2023 85.7 87.99
87.99
84.41
3.1M -2.21%
Apr 4, 2023 87.64 88.8
88.84
86.56
2.9M -0.2%
Apr 3, 2023 87.82 87.26
88.14
85.24
4.6M 1.47%
Mar 31, 2023 86.55 87.44
87.88
86.15
3.2M -0.08%
Mar 30, 2023 86.62 86.79
87.68
84.36
3.9M 1.24%
Mar 29, 2023 85.56 82.81
85.64
82.65
5.9M 4.66%
Mar 28, 2023 81.75 84.97
86.23
81.4
4.9M -1.79%
Mar 27, 2023 83.24 82.49
83.93
81.75
3.4M 1.04%
Mar 24, 2023 82.38 83.28
85.09
80.22
4.2M -1.54%
Mar 23, 2023 83.67 79.66
85.2
79
7.8M 7.74%
Mar 22, 2023 77.66 80.98
81.48
77.64
5.1M -2.75%
Mar 21, 2023 79.86 77.2
80.74
76.32
4.6M 3.84%
Mar 20, 2023 76.91 77.16
78.51
75.53
3.3M -1.9%
Mar 17, 2023 78.4 79
79.65
77.21
3.4M 0.17%
Mar 16, 2023 78.27 75.5
78.51
74.2
3.5M 4.04%
Mar 15, 2023 75.23 75.24
76.25
72.6
4.1M -1.84%
Mar 14, 2023 76.64 75.99
78.51
75.82
4.6M 2.47%
Mar 13, 2023 74.79 72
75.22
71.08
5.5M 1.82%
Mar 10, 2023 73.45 76.05
76.76
72.15
8.5M -5.31%
Mar 9, 2023 77.57 79.5
80.88
76.3
8.1M -2.81%
Mar 8, 2023 79.81 79.18
80.67
77.26
13.6M -0.31%
Mar 7, 2023 80.06 70.64
81.52
68.69
50.9M 21.84%
Mar 6, 2023 65.71 66.34
67.56
64.7
8.2M 0.06%
Mar 3, 2023 65.67 64.41
66.03
64.27
3.9M 3.32%
Mar 2, 2023 63.56 61.81
63.63
61.49
3.1M 2.40%
Mar 1, 2023 62.07 64.01
64.29
61.97
4.0M -0.67%
Feb 28, 2023 62.49 60.19
63.31
59.9
3.4M 4.18%
Feb 27, 2023 59.98 60.7
61.08
59.84
3.2M -0.05%
Feb 24, 2023 60.01 60.2
60.54
57.95
4.6M -3.8%
Feb 23, 2023 62.38 64.96
65.13
61.9
5.1M -1.45%
Feb 22, 2023 63.3 63.22
64.06
61.8
3.2M 0.62%
Feb 21, 2023 62.91 63.01
64.85
62.15
5.0M -3.23%
Feb 17, 2023 65.01 65.99
66.07
63.75
5.2M -2.72%
Feb 16, 2023 66.83 66.94
69.77
65.18
6.1M 1.55%
Feb 15, 2023 65.81 62.04
65.9
61.7
4.4M 2.46%
Feb 14, 2023 64.23 64.45
65.52
62.95
3.5M -1.22%
Feb 13, 2023 65.02 63.66
65.42
63.22
2.3M 1.59%
Feb 10, 2023 64 66
66.44
63.8
3.5M -4.93%
Feb 9, 2023 67.32 69.7
71.18
66.52
2.9M -1.51%
Feb 8, 2023 68.35 67.53
69.65
67.24
2.9M -0.28%
Feb 7, 2023 68.54 66.77
68.85
65.67
3.3M 3.44%
Feb 6, 2023 66.26 69
69.54
65.49
4.3M -5.97%
Feb 3, 2023 70.47 70.08
73.21
69.81
4.0M -2.81%
Feb 2, 2023 72.51 72
74.68
69.8
7.3M 5.16%
Feb 1, 2023 68.95 65
69.12
64.41
4.4M 6.98%
Jan 31, 2023 64.45 64.87
65.88
63.82
3.4M -0.25%
Jan 30, 2023 64.61 66.78
66.78
64.14
4.4M -5.75%
Jan 27, 2023 68.55 66.68
69.41
66.2
5.1M 2.31%
Jan 26, 2023 67 67.8
68.76
65.36
3.5M 4.26%
Jan 25, 2023 64.26 63.89
64.93
61.36
4.4M 0.41%
Jan 24, 2023 64 65.9
66.59
63.35
4.0M -4.09%
Jan 23, 2023 66.73 67
67.08
64.69
4.8M 1.32%
Jan 20, 2023 65.86 63.04
68.65
62.56
11.6M 7.40%
Jan 19, 2023 61.32 61.45
62.66
60.74
3.0M -1.18%
Jan 18, 2023 62.05 64.02
65.45
61.07
5.5M -0.23%
Jan 17, 2023 62.19 60.28
63.1
60.01
5.0M 3.44%
Jan 13, 2023 60.12 57.93
60.45
57.52
4.3M 2.98%
Jan 12, 2023 58.38 57.98
58.39
54.66
3.8M 2.76%
Jan 11, 2023 56.81 54.36
56.85
53.06
3.9M 4.80%
Jan 10, 2023 54.21 52.99
54.34
51.27
4.8M 2.21%
Jan 9, 2023 53.04 56.55
56.95
53.01
6.3M -4.76%
Jan 6, 2023 55.69 55.6
56.17
53.7
3.1M -0.27%
Jan 5, 2023 55.84 55.88
56.25
54.32
2.9M 0.31%
Jan 4, 2023 55.67 54.72
55.87
53.69
4.1M 5.08%
Jan 3, 2023 52.98 53.15
54.51
51.15
4.7M 1.83%
Dec 30 52.03 52
52.8
51.15
3.3M -1.48%
Dec 29 52.81 48.75
53.16
47.75
6.2M 7.95%
Dec 28 48.92 50.06
50.69
48.27
2.9M -2.65%
Dec 27 50.25 48.52
50.42
47.58
2.9M 0.66%
Dec 23 49.92 50
50.29
48.03
3.5M -0.62%
Dec 22 50.23 52.71
53.49
48.44
4.4M -4.21%
Dec 21 52.44 50.9
53.11
49.67
4.7M 2.78%
Dec 20 51.02 52.36
53.36
50.22
4.8M -3.77%
Dec 19 53.02 53.8
54.98
52.07
6.0M -1.25%
Dec 16 53.69 60
60.11
53.01
10.2M -12.06%
Dec 15 61.05 62.44
64.38
60.91
4.2M -6.05%
Dec 14 64.98 64.14
66.1
63.3
3.8M 2.30%
Dec 13 63.52 66.5
68.77
62.53
5.4M 2.01%
Dec 12 62.27 60.65
62.36
60.01
3.1M 2.67%
Dec 9 60.65 61.24
63.15
60.45
4.3M -0.7%
Dec 8 61.08 59.14
61.16
57.93
5.0M 5.13%
Dec 7 58.1 57.97
60
57.36
3.3M -2.78%
Dec 6 59.76 59.17
60.21
58.2
3.2M 1.25%
Dec 5 59.02 62
63.4
58.19
6.0M -3.84%
Dec 2 61.38 59.3
63.07
58.81
4.3M 0.38%
Dec 1 61.15 58
61.76
57.75
7.3M 4.76%
Nov 30 58.37 55.38
58.56
54.68
6.7M 7.57%
Nov 29 54.26 54.58
55.16
52.81
6.3M 1.52%
Nov 28 53.45 54.32
54.91
53.41
3.7M -1.6%
Nov 25 54.32 54.69
55.74
53.65
3.0M -2.35%
Nov 23 55.63 54.47
56
54.05
4.1M 3.88%
Nov 22 53.55 53.43
54.04
51.76
4.1M -1%
Nov 21 54.09 56
57.41
53.42
5.2M -5.01%
Nov 18 56.94 60.83
60.92
56.36
4.9M -4.99%
Nov 17 59.93 57
60.97
56.78
9.0M 1.99%
Nov 16 58.76 59.39
61.16
57.66
10.9M -5.7%
Nov 15 62.31 55.72
65.65
55.46
42.9M 36.05%
Nov 14 45.8 50.7
51.34
44.95
11.5M -7.34%
Nov 11 49.43 46.37
50.74
46.37
10.0M 7.48%
Nov 10 45.99 44.53
47.2
44.21
7.8M 12.39%
Nov 9 40.92 45.6
45.73
40.67
8.3M -13.05%
Nov 8 47.06 48.02
48.43
45.9
4.1M -2.91%
Nov 7 48.47 46.26
48.74
46
5.7M 10.13%
Nov 4 44.01 48.56
48.56
43.72
7.6M -3.99%
Nov 3 45.84 45.7
47.77
44.65
4.0M -3.03%
Nov 2 47.27 48.53
50.25
47.27
4.0M -3.75%
Nov 1 49.11 51.88
52.09
48.91
3.6M -1.15%
Oct 31 49.68 49.58
51.37
48.56
3.4M 0.28%
Oct 28 49.54 48.8
49.58
46.81
4.8M -0.1%
Oct 27 49.59 50.09
50.93
48.57
2.6M -2.05%
Oct 26 50.63 50.29
53.01
50.02
4.1M 1.24%
Oct 25 50.01 47.89
50.49
47.7
4.8M 6.38%
Oct 24 47.01 44.36
47.02
42.71
7.2M 1.80%
Oct 21 46.18 45.8
46.34
44.25
5.6M -2.55%
Oct 20 47.39 48.31
50.3
47.12
4.7M -1.11%
Oct 19 47.92 52.43
52.43
45.83
9.8M -10.75%
Oct 18 53.69 55.5
55.62
53.04
3.4M 1.44%
Oct 17 52.93 52.27
55.33
52.2
5.1M 3.64%
Oct 14 51.07 55.31
56.2
50.79
6.4M -6.21%
Oct 13 54.45 53.91
54.99
51.39
7.4M -5.07%
Oct 12 57.36 56.41
57.68
55.46
5.6M -0.23%
Oct 11 57.49 58.44
59.18
56.02
5.0M -2.89%
Oct 10 59.2 58.81
59.62
57.57
4.9M -1.42%
Oct 7 60.05 60.12
61.2
59.53
5.3M -3.02%
Oct 6 61.92 59.85
62.56
59.85
4.2M 2.35%
Oct 5 60.5 60
60.88
58.15
3.8M -0.28%
Oct 4 60.67 56.96
60.87
56.96
6.2M 9.73%
Oct 3 55.29 55.35
56
53.3
6.9M -1.36%
Sep 30 56.05 53.8
56.74
53.53
6.6M 4.51%
Sep 29 53.63 54.31
55.2
53.01
6.9M -3.8%
Sep 28 55.75 53.26
55.81
53
6.0M 2.11%
Sep 27 54.6 55.11
57.2
53.95
5.1M 1.17%
Sep 26 53.97 53.29
55.2
53.29
5.0M 0.30%
Sep 23 53.81 52.73
53.86
52.38
7.2M -2.13%
Sep 22 54.98 56.41
57.26
54.28
6.4M -3.61%
Sep 21 57.04 56.89
59.2
56.56
4.3M -0.7%
Sep 20 57.44 58.65
59.53
57.2
4.5M -3.87%
Sep 19 59.75 57.28
59.76
56.86
3.6M 1.25%
Sep 16 59.01 58.23
59.08
57.72
6.5M -2.9%
Sep 15 60.77 61.65
63
60.18
4.9M -3.36%
Sep 14 62.88 61.75
62.92
60.71
2.8M -0.27%
Sep 13 63.05 62.75
64.16
62
5.1M -5.09%
Sep 12 66.43 64
66.46
63.73
4.8M 4.66%
Sep 9 63.47 61.74
64.21
61.26
7.2M 6.92%
Sep 8 59.36 57.07
60.13
57.03
5.1M 0.90%
Sep 7 58.83 56.97
59.16
55.76
5.9M 0.70%
Sep 6 58.42 58.25
59.24
56.97
5.8M -2.52%
Sep 2 59.93 61.5
61.89
59.2
4.2M -2.27%
Sep 1 61.32 60.71
61.57
58.65
5.8M -1.1%
Aug 31 62 62.01
64.33
61.2
5.3M -0.55%
Aug 30 62.34 62.75
63.45
60.52
5.7M 1.63%
Aug 29 61.34 62.18
64.21
61.33
7.8M -3.89%
Aug 26 63.82 68.28
68.55
62.92
6.8M -5.44%
Aug 25 67.49 67.82
68
65.04
5.4M 4.41%
Aug 24 64.64 62.64
67.27
62.15
8.2M 1.99%
Aug 23 63.38 63.09
64.57
62.25
8.3M -1.43%
Aug 22 64.3 65.85
66.23
64.04
8.5M -4.98%
Aug 19 67.67 68.25
69.7
66.53
11.2M -3.33%
Aug 18 70 72.04
72.29
67.77
14.4M -3.43%
Aug 17 72.49 74.9
75.15
69.5
21.9M -6.38%
Aug 16 77.43 87
87.5
75.72
25.6M -13.94%
Aug 15 89.97 88.84
92.35
86.69
6.9M 1.42%
Aug 12 88.71 88.55
89.02
86.26
5.3M 0.15%
Aug 11 88.58 89.45
93.7
87.96
6.8M 1.49%
Aug 10 87.28 86.99
87.9
84.5
4.5M 4.49%
Aug 9 83.53 84.51
85.4
82.07
3.5M -2.35%
Aug 8 85.54 88.08
89.63
84.8
5.8M -2.32%
Aug 5 87.57 84.63
89.55
83.9
5.1M 0.70%
Aug 4 86.96 86.55
88.3
84.02
6.0M 3.51%
Aug 3 84.01 81
84.74
80.74
4.6M 5.69%
Aug 2 79.49 74.93
80.27
74.7
3.7M 2.91%
Aug 1 77.24 75.31
78.69
74.11
4.4M 1.21%
Jul 29 76.32 76.78
78.65
75.33
4.4M -0.6%
Jul 28 76.78 75.88
78.5
74.33
3.8M -0.18%
Jul 27 76.92 73.8
77.39
72.97
5.0M 7.10%
Jul 26 71.82 74
74
71.28
3.9M -4.42%
Jul 25 75.14 77.54
77.54
74.23
3.3M -2.82%
Jul 22 77.32 82.5
82.5
75.69
4.7M -7.28%
Jul 21 83.39 78
84.49
77.79
7.4M 6.20%
Jul 20 78.52 73.71
78.82
72.56
7.3M 4.21%
Jul 19 75.35 71.73
76.03
70.73
6.8M 8.81%
Jul 18 69.25 71.39
72.7
68.87
4.9M 0.14%
Jul 15 69.15 68.8
69.33
66.52
2.8M 2.02%
Jul 14 67.78 69.97
70.09
67.26
4.0M -4.68%
Jul 13 71.11 68.95
73.25
68.52
4.7M -1.93%
Jul 12 72.51 72.77
74.11
70.24
2.6M -0.28%
Jul 11 72.71 75.99
76
71.5
4.0M -6.2%
Jul 8 77.52 75.36
79.54
74.5
5.0M 1.33%
Jul 7 76.5 75
77.31
73.9
5.2M 3.76%
Jul 6 73.73 74.27
75.79
71.67
4.6M -2.14%
Jul 5 75.34 67.57
76.25
66.19
5.9M 9.09%
Jul 1 69.06 66.61
70.78
66.32
4.6M 3.29%
Jun 30 66.86 68.28
68.28
65.21
6.1M -2.96%
Jun 29 68.9 71.13
71.23
68.13
5.5M -4.16%
Jun 28 71.89 76.2
78.09
71.4
4.8M -4.21%
Jun 27 75.05 81.4
81.81
74.07
6.0M -6.74%
Jun 24 80.47 79.81
81.12
77.66
5.9M 2.90%
Jun 23 78.2 71.69
78.79
69.88
6.7M 9.71%
Jun 22 71.28 69.99
73.19
69.67
3.5M -2.18%
Jun 21 72.87 72.05
75.78
71.66
4.9M 3.80%
Jun 17 70.2 70.56
72.21
67.9
6.5M 1.69%
Jun 16 69.03 69.93
72.87
67.98
5.8M -8.79%
Jun 15 75.68 71.75
77.46
71.52
5.1M 6.67%
Jun 14 70.95 71
73.74
68.75
5.8M 0.47%
Jun 13 70.62 71.89
73.8
69.27
7.1M -7.42%
Jun 10 76.28 79.82
80.99
74.47
5.9M -7.18%
Jun 9 82.18 86.15
86.54
81.82
6.3M -7.47%
Jun 8 88.81 87.61
89.92
87.32
9.1M 2.93%
Jun 7 86.28 80.79
87.24
80.12
7.8M 6.19%
Jun 6 81.25 81.85
85.2
80.51
5.1M 3.16%
Jun 3 78.76 80.73
82.2
78.31
4.7M -5.15%
Jun 2 83.04 78.84
84.17
78.77
5.8M 4.13%
Jun 1 79.75 82.86
83.95
77.65
6.4M -3.52%
May 31 82.66 87.02
89.74
81.33
13.0M -0.24%
May 27 82.86 80.75
84.23
80.4
6.4M 4.16%
May 26 79.55 75.47
80.8
74.48
5.8M 5.07%
May 25 75.71 72.7
77.77
71.91
8.5M 6.13%
May 24 71.34 75.17
75.5
70.61
6.0M -7.65%
May 23 77.25 78.95
80.38
76.11
7.0M -3.03%
May 20 79.66 78.86
82.46
75.35
11.2M 3.60%
May 19 76.89 73.94
79.26
72.7
9.1M 3.63%
May 18 74.2 78.29
79.55
73.27
8.9M -7.49%
May 17 80.21 79.3
83.21
75
21.7M 14.05%
May 16 70.33 72.2
75.33
69.33
10.9M -6.72%
May 13 75.4 64.66
76
64.48
17.4M 22.70%
May 12 61.45 56.41
64.19
54.06
15.8M 7.60%
May 11 57.11 63.5
64.85
56.69
14.4M -11.02%
May 10 64.18 66.52
68.75
62
10.4M -0.68%
May 9 64.62 72.75
72.76
62.53
17.5M -15.2%
May 6 76.2 81.41
81.9
74
9.5M -6.97%
May 5 81.91 87.42
87.59
79.75
7.2M -9.16%
May 4 90.17 86.04
90.38
81.5
5.4M 2.95%
May 3 87.59 86.13
90.03
85.48
3.3M -1.24%
May 2 88.69 80.28
88.86
80.13
4.9M 7.17%
Apr 29 82.76 88.29
92.18
82.45
7.7M -2.29%
Apr 28 84.7 82.53
86.08
79.67
4.8M 2.64%
Apr 27 82.52 82.98
86.35
80.88
4.6M -0.95%
Apr 26 83.31 88.5
89.01
83.15
4.8M -6.94%
Apr 25 89.52 85.5
90.42
84.03
6.8M 2.17%
Apr 22 87.62 92.64
95.79
87.2
8.0M -3.95%
Apr 21 91.22 100.61
102.25
90.31
7.4M -8.93%
Apr 20 100.17 106.8
107.6
99.18
4.6M -6.84%
Apr 19 107.53 102.46
108.83
101.01
3.5M 3.36%
Apr 18 104.03 107.26
107.67
101.83
4.0M -4.19%
Apr 14 108.58 111.64
113.13
106.65
4.3M -4.06%
Apr 13 113.17 109.54
116.6
107.5
4.3M 4.02%
Apr 12 108.8 114.91
118.49
108.03
5.3M -4.5%
Apr 11 113.93 113.8
115.37
108.3
5.2M -0.43%
Apr 8 114.42 116
117.35
112.96
4.7M -1.57%
Apr 7 116.25 119.31
121.99
113.18
5.1M -3.74%
Apr 6 120.77 122.89
122.9
115.67
4.6M -3.28%
Apr 5 124.86 131.37
132.64
124.04
5.6M -5.92%
Apr 4 132.72 126
136.43
125.06
7.8M 9.60%
Apr 1 121.1 120.99
123.62
115.88
5.2M 1.09%
Mar 31 119.79 123.2
123.49
115.16
6.5M -2.96%
Mar 30 123.44 127.98
131.4
121.64
6.8M -3.08%
Mar 29 127.36 122.24
129.48
120.18
8.1M 8.87%
Mar 28 116.98 111.91
117.96
109.67
10.4M 0.74%
Mar 25 116.12 121.22
122.8
113.65
4.9M -5.84%
Mar 24 123.32 128.48
128.51
117.55
7.3M -2.76%
Mar 23 126.82 122.59
131.37
121.41
6.4M 1.86%
Mar 22 124.5 118.8
127.5
115.22
7.8M 8.99%
Mar 21 114.23 119.07
120.99
111.54
7.5M -6.78%
Mar 18 122.54 116.01
124.66
114.31
10.5M 7.27%
Mar 17 114.23 108.88
114.64
105.36
7.1M 2.58%
Mar 16 111.36 106.1
112.15
102.2
15.2M 18.76%
Mar 15 93.77 85.35
93.83
85.01
10.2M 6.82%
Mar 14 87.78 88.96
94.11
86.79
8.4M -3.58%
Mar 11 91.04 100.5
102.23
90.44
7.6M -7.99%
Mar 10 98.95 96.19
99.71
89.64
9.1M -0.05%
Mar 9 99 98.4
104.25
97.65
8.7M 8.16%
Mar 8 91.53 89.37
97
86.35
11.6M 1.71%
Mar 7 89.99 95.76
96.04
89.05
15.5M -7.65%
Mar 4 97.44 105.34
107.77
96.19
17.4M -11.45%
Mar 3 110.04 120.79
121.3
108.82
10.4M -6.55%
Mar 2 117.75 125.14
125.49
116.12
12.8M -6.92%
Mar 1 126.5 131.99
137.2
124.3
17.5M -13.12%
Feb 28 145.6 140.97
150.98
140.39
39.2M 5.92%
Feb 25 137.46 126.11
138.77
125.8
13.4M 11.98%
Feb 24 122.75 114.93
124.58
111.5
11.1M 1.85%
Feb 23 120.52 125.73
128.58
120.25
8.1M -4.14%
Feb 22 125.72 125.6
133.74
124.92
9.0M -1.54%
Feb 18 127.69 138.38
138.48
125.06
9.8M -7.24%
Feb 17 137.65 140
144.28
136.48
5.5M -2.78%
Feb 16 141.58 146.75
146.98
138.77
8.3M -5.33%
Feb 15 149.55 134.01
149.8
133.27
16.8M 15.78%
Feb 14 129.17 139.09
139.7
127.08
28.4M -18.39%
Feb 11 158.28 160.8
164.13
155.76
5.3M -3.87%
Feb 10 164.66 167.2
175.36
164.25
7.5M -5.34%
Feb 9 173.95 163
174
163
8.6M 7.04%
Feb 8 162.51 155.25
164.24
153.53
7.3M 4.09%
Feb 7 156.12 152.01
159.58
151.81
8.3M 0.71%
Feb 4 155.02 146.99
156.07
143.13
6.2M 6.88%
Feb 3 145.04 143.6
150.32
140.36
9.4M -1.63%
Feb 2 147.44 157.53
160
144.35
6.9M -7.24%
Feb 1 158.94 152.24
159.21
148.6
7.3M 5.74%
Jan 31 150.31 139.48
151.69
137.2
9.6M 10.02%
Jan 28 136.62 125.35
137.23
119.41
15.1M 6.50%
Jan 27 128.28 137
140.8
127.91
11.0M -5.41%
Jan 26 135.61 149.79
151.66
133.15
10.5M -6.42%
Jan 25 144.92 143.47
149.34
139.25
9.0M -2.95%
Jan 24 149.32 146.1
149.79
132
18.2M -3.3%
Jan 21 154.41 169.27
169.68
153.21
11.6M -9.2%
Jan 20 170.06 172
180.61
169.53
6.4M 1.33%
Jan 19 167.83 169.08
174.38
166.84
6.1M -1.55%
Jan 18 170.48 173
177.15
166.3
9.5M -2.6%
Jan 14 175.03 179.57
183.71
170.03
7.7M -3.06%
Jan 13 180.55 200.49
200.65
180
7.6M -10%
Jan 12 200.6 203.29
206.38
195.66
7.0M 1.38%
Jan 11 197.86 187.17
203.56
186
8.5M 5.75%
Jan 10 187.1 183.8
187.97
168
12.0M 0%
Jan 7 187.1 193.25
198.22
186.74
7.1M -2.94%
Jan 6 192.76 183.5
195.8
177.97
11.3M 4.35%
Jan 5 184.72 190.32
198.95
179.72
17.4M -6.63%
Jan 4 197.84 206.2
207.07
194
19.4M -11.41%
Jan 3 223.31 230.71
231.21
217.55
3.6M -0.18%
Dec 31 223.71 224
227.43
219.59
2.4M -0.27%
Dec 30 224.31 214.4
227.59
214.4
3.8M 4.86%
Dec 29 213.91 216.01
217.4
210.86
1.9M -1.37%
Dec 28 216.89 219.17
223.38
216.27
2.6M -1.23%
Dec 27 219.6 224.58
226.46
217.51
2.4M -1.1%
Dec 23 222.05 222.1
224.68
215.56
2.6M -0.37%
Dec 22 222.88 224.22
228
219.01
3.4M -2.22%
Dec 21 227.93 211.41
228.79
210.59
7.5M 10.82%
Dec 20 205.68 205
210.24
202.58
4.7M -3.35%
Dec 17 212.8 206.52
214.17
201.13
9.2M -0.8%
Dec 16 214.52 232
232.59
207.49
6.1M -5.29%
Dec 15 226.5 224.33
228.6
213.1
6.1M 0.79%
Dec 14 224.72 224.08
226.29
218.89
5.1M -2.74%
Dec 13 231.04 232.22
241.22
226.62
5.8M -2.9%
Dec 10 237.94 252.37
256.8
233.26
7.2M -6.62%
Dec 9 254.8 263.5
267.58
250
3.9M -3.12%
Dec 8 263.01 256.04
265.31
249.4
4.6M 4.31%
Dec 7 252.14 257
263.43
248.53
5.4M 2.13%
Dec 6 246.87 248.44
251.7
235.53
6.1M -2.59%
Dec 3 253.44 256.21
256.71
242.65
7.0M -2.94%
Dec 2 261.11 261.99
265.99
251.95
7.3M -0.27%
Dec 1 261.81 287.38
294
260.39
8.6M -9.12%
Nov 30 288.07 295
301.35
281.53
15.5M -3.32%
Nov 29 297.96 302.67
307.86
289.6
4.5M 0.38%
Nov 26 296.82 290
301.04
289.51
3.9M 2.50%
Nov 24 289.59 282.6
292.91
278.44
5.1M 0.72%
Nov 23 287.52 295
297.67
272.58
9.8M -3.88%
Nov 22 299.13 309
312.83
291
7.1M -3.5%
Nov 19 309.99 311.47
317.3
307.76
3.4M -0.24%
Nov 18 310.74 316
320.14
306.93
4.0M -1.17%
Nov 17 314.41 323.21
324
296.29
10.8M -4.7%
Nov 16 329.91 350.3
355.99
323
8.4M -3.82%
Nov 15 343.02 345
354
337
3.6M 0.51%
Nov 12 341.29 340
344.57
333
2.9M 2.40%
Nov 11 333.3 337.75
339.95
330.19
2.9M -0.6%
Nov 10 335.3 338.9
343.38
330.54
3.0M -1.65%
Nov 9 340.91 348.9
349.92
338.13
3.4M -0.92%
Nov 8 344.09 358.41
363.81
338.73
3.5M -3.83%
Nov 5 357.78 360.28
361.5
355
2.2M 0.23%
Nov 4 356.95 357
361.22
350.41
2.0M 0.93%
Nov 3 353.66 362
366.32
351.18
1.5M -1.82%
Nov 2 360.23 354
361.14
353.9
2.0M 1.75%
Nov 1 354.04 345.02
354.89
342.74
3.2M 3.05%
Oct 29 343.57 349.33
349.33
340.98
2.5M -2.6%
Oct 28 352.73 347.77
353.22
341.27
2.8M 3.69%
Oct 27 340.17 343.91
349.15
338
2.1M -0.99%
Oct 26 343.57 354.01
354.93
335.72
2.6M -1.36%
Oct 25 348.32 354.59
354.92
335.44
4.4M -1.96%
Oct 22 355.3 362.8
364.87
352.13
3.1M -2.2%
Oct 21 363.3 361
367.43
359.88
1.5M 0.75%
Oct 20 360.6 370
371.64
356.58
2.3M -1.74%
Oct 19 366.99 360.69
372.7
360.52
2.6M 2.77%
Oct 18 357.09 353.75
361.63
352.23
2.2M 0.73%
Oct 15 354.5 348.83
357.48
347.11
2.6M 2.64%
Oct 14 345.37 354.12
354.65
344.88
3.1M -1.14%
Oct 13 349.35 325.1
351.68
324.49
5.9M 7.53%
Oct 12 324.9 319.7
330.02
315.58
2.1M 2.79%
Oct 11 316.07 320
326.25
315.58
1.3M -2.23%
Oct 8 323.28 329.8
332.56
322
1.8M -0.3%
Oct 7 324.25 322.93
332.4
322.52
2.5M 2.83%
Oct 6 315.34 316.11
321
312.51
2.0M -1.74%
Oct 5 320.94 316.53
324.44
313.5
2.6M 0.96%
Oct 4 317.9 317.28
317.95
308.78
2.5M -0.52%
Oct 1 319.56 313.88
320.11
308.56
2.4M 0.26%
Sep 30 318.73 314.79
324.9
314.41
3.7M 2.23%
Sep 29 311.78 320
322.84
311.18
3.9M -1.56%
Sep 28 316.72 332.3
332.38
313.81
4.7M -5.81%
Sep 27 336.26 340.64
340.78
330.51
3.0M -1.22%
Sep 24 340.41 339
344.64
335.51
2.4M -0.67%
Sep 23 342.72 343.79
343.87
336.53
1.9M 1.60%
Sep 22 337.31 329.11
338.9
327.39
2.1M 2.40%
Sep 21 329.39 334.87
336.42
328.5
2.4M -0.07%
Sep 20 329.62 327.48
335.5
321.19
4.9M -3%
Sep 17 339.81 345
347.44
334.94
3.4M -0.9%
Sep 16 342.91 336.1
343.35
334.12
4.0M 1.57%
Sep 15 337.62 336
338.44
330.7
2.8M 1.22%
Sep 14 333.55 323.69
334.91
323.69
3.7M 3.25%
Sep 13 323.06 327.7
329.72
315.53
4.7M -0.75%
Sep 10 325.5 330.5
337.54
323.62
9.7M 0.90%
Sep 9 322.6 326.49
331.91
317.31
9.8M -6.17%
Sep 8 343.8 348
349.19
342.03
3.7M -2.06%
Sep 7 351.02 357.53
359.84
350.11
3.5M -0.66%
Sep 3 353.36 338.15
353.89
337.13
2.9M 4.24%
Sep 2 339 342.91
343.99
334.24
2.4M -0.32%
Sep 1 340.08 340
349.22
338.99
4.2M 0.52%
Aug 31 338.32 338
344.77
330.27
11.6M 1.96%
Aug 30 331.82 325
337.5
324.04
3.6M 3.36%
Aug 27 321.03 319.85
325.63
317.02
2.9M -0.23%
Aug 26 321.77 316.27
322.8
313.05
2.7M 0.52%
Aug 25 320.09 314.43
320.78
312.2
2.2M 2.59%
Aug 24 312 319.99
321.53
310.87
2.3M -1.02%
Aug 23 315.23 311.94
316.45
306.23
3.2M 1.91%
Aug 20 309.33 316.99
321.99
308.53
4.8M -3.67%
Aug 19 321.12 309.95
328.35
309.95
5.1M 0.79%
Aug 18 318.61 311.41
326.79
305.5
4.9M 3.35%
Aug 17 308.27 296.02
317.26
288.17
7.3M 6.12%
Aug 16 290.49 305
305.44
285.75
3.7M -5.29%
Aug 13 306.71 305.13
315
303.35
1.9M 0.15%
Aug 12 306.24 302.53
308.53
295.64
2.3M 3.11%
Aug 11 297 302.36
304.99
292.6
1.6M 0.02%
Aug 10 296.95 308.82
310.2
295.87
1.9M -3.32%
Aug 9 307.14 303.23
311.43
298.42
2.4M 1.46%
Aug 6 302.72 304.99
304.99
296.5
2.7M -0.42%
Aug 5 304 291.91
307.49
291.91
4.7M 3.57%
Aug 4 293.51 284.9
293.97
283.92
2.7M 3.72%
Aug 3 282.97 282.24
283.25
277.23
1.4M 0.60%
Aug 2 281.29 279.8
286.52
276.41
1.7M 1.86%
Jul 30 276.16 278.69
285.98
273.11
2.3M -3.11%
Jul 29 285.01 283.02
289.44
281
2.4M 3.44%
Jul 28 275.54 274
276.38
264.97
4.3M 1.71%
Jul 27 270.92 276.39
280.3
255.75
7.9M -6.49%
Jul 26 289.72 294.68
295.38
284.82
2.4M -2.67%
Jul 23 297.67 294.07
300
292.09
2.7M 1.32%
Jul 22 293.79 293.66
298.46
290.16
1.9M -0.04%
Jul 21 293.92 278.84
295.5
277.19
2.8M 5.11%
Jul 20 279.64 275.99
282.6
270.74
1.9M 2.49%
Jul 19 272.84 260.13
274.67
260
1.8M 1.96%
Jul 16 267.6 271.37
271.87
264.52
1.5M -0.46%
Jul 15 268.83 272.2
276.84
264.96
2.1M -2.45%
Jul 14 275.58 285
288.42
274.22
1.9M -1.91%
Jul 13 280.94 278.73
286.6
276.24
2.1M 1.84%
Jul 12 275.86 277.92
281.45
272.6
1.1M 0.06%
Jul 9 275.7 268.38
278.12
267.92
2.0M 3.26%
Jul 8 267 254.81
268.58
253.03
3.1M -0.32%
Jul 7 267.86 276.25
277.2
264.36
2.8M -2.84%
Jul 6 275.68 275
279.23
271.56
2.5M 0.72%
Jul 2 273.7 273.91
279.65
273.01
1.9M 0.51%
Jul 1 272.31 274.6
278.98
269.77
2.9M -0.83%
Jun 30 274.6 288.02
289.98
274.44
4.9M -4.38%
Jun 29 287.19 282
287.39
276.51
3.1M 2.16%
Jun 28 281.12 284.54
287.81
281.12
2.5M -0.79%
Jun 25 283.35 290.01
292.65
282.85
3.6M -2.1%
Jun 24 289.42 285.72
297.75
284.05
4.1M 3.04%
Jun 23 280.88 283.5
286
279.66
2.8M 0%
Jun 22 280.87 281
282.8
276.02
1.7M -0.07%
Jun 21 281.06 279.03
281.8
272.94
1.7M -0.51%
Jun 18 282.49 284.6
286.6
280
2.5M -0.26%
Jun 17 283.24 273.19
285.39
273
4.2M 3.08%
Jun 16 274.78 270.67
276.94
269.13
2.4M 1.32%
Jun 15 271.19 280
280
264.37
2.9M -2.12%
Jun 14 277.07 278.88
282.76
275.14
2.8M -0.22%
Jun 11 277.69 272
278.52
270.18
3.0M 2.42%
Jun 10 271.12 268.5
272.5
266.21
3.4M 3.06%
Jun 9 263.08 265
269.73
262.23
2.2M -0.39%
Jun 8 264.1 260
270
256.88
3.6M 2.63%
Jun 7 257.32 256.38
258
253.2
2.0M 0.19%
Jun 4 256.82 252
260.52
251.6
2.0M 2.89%
Jun 3 249.6 256.16
257.64
248.6
2.2M -3.39%
Jun 2 258.35 256.53
261.97
255.84
1.5M 0.31%
Jun 1 257.54 257.7
262.89
253.04
2.9M 1.70%
May 28 253.24 255.51
261.34
252.01
3.2M -2.83%
May 27 260.62 247.99
261.5
241.45
6.8M 5.84%
May 26 246.23 251.8
254.27
245.89
2.0M -1.33%
May 25 249.54 256.73
258
249.3
2.0M -1.76%
May 24 254 249.5
259.07
249.5
4.3M 3.11%
May 21 246.33 246.15
250.25
242.5
4.5M 0.07%
May 20 246.15 230.74
246.75
230.59
6.2M 8.60%
May 19 226.66 219.5
226.68
218.32
3.9M -0.59%
May 18 228 206.75
228.11
203.96
9.6M 4.19%
May 17 218.84 216.74
221.78
213.93
3.8M 0.99%
May 14 216.69 207.32
218.28
207.32
3.5M 7.09%
May 13 202.34 217.01
217.79
200
5.8M -5.19%
May 12 213.42 223.38
224.86
213.37
4.5M -6.71%
May 11 228.77 212.69
229.81
212.55
5.1M 2.79%
May 10 222.55 234.99
234.99
220.66
6.6M -7.38%
May 7 240.28 242.99
248.79
238.02
2.3M 0.85%
May 6 238.25 243
245.38
234.2
4.6M -2.72%
May 5 244.9 245.72
250.82
242.68
2.8M 0.58%
May 4 243.48 248.99
250.66
236.5
4.4M -4.38%
May 3 254.62 256
259.71
252.72
2.1M 0.82%
Apr 30 252.54 255.01
259.25
252.1
2.0M -1.67%
Apr 29 256.83 269.98
270
255.23
2.4M -3.33%
Apr 28 265.67 268.53
270.47
263.64
1.8M -0.55%
Apr 27 267.14 272
278
267.12
2.8M -1.79%
Apr 26 272.01 259.85
272.24
258
3.9M 5.19%
Apr 23 258.59 250
259.2
249.29
2.7M 4.91%
Apr 22 246.49 245
251.83
243.24
3.0M 2.24%
Apr 21 241.09 230.43
242.9
228.22
2.2M 1.97%
Apr 20 236.44 252.9
252.9
232.25
3.7M -5.42%
Apr 19 250 249.29
261.55
247.55
4.4M -0.96%
Apr 16 252.42 254.18
254.26
247.18
1.9M 0.93%
Apr 15 250.1 248.23
254.37
245.13
4.0M 1.85%
Apr 14 245.56 247.39
251.93
242.88
2.8M 0.56%
Apr 13 244.2 245
250.5
239.4
2.2M -0.46%
Apr 12 245.34 247.81
250.35
240.82
2.9M -2.23%
Apr 9 250.93 253.03
253.32
248.65
2.7M -0.86%
Apr 8 253.11 250
258.6
249.23
3.9M 3.22%
Apr 7 245.22 243
249.76
242.02
3.7M -0.73%
Apr 6 247.03 237
250.32
235.2
4.8M 5.16%
Apr 5 234.9 239.51
240.49
230.53
2.4M -0.66%
Apr 1 236.45 228.5
240
228.21
4.9M 5.92%
Mar 31 223.23 218
228.08
217.42
4.9M 4.14%
Mar 30 214.35 203
217.5
199.78
5.1M 4.94%
Mar 29 204.25 208.73
210
199.87
4.3M -2.38%
Mar 26 209.24 205.2
213.2
201.61
5.3M 3.27%
Mar 25 202.61 190
204.63
189.61
6.5M 2.59%
Mar 24 197.5 218
218.01
196.7
8.0M -8.83%
Mar 23 216.64 220
223.25
214.6
3.1M -0.55%
Mar 22 217.84 218.39
222.46
215.03
3.1M 1.37%
Mar 19 214.9 211.74
218.46
209
3.4M 1.72%
Mar 18 211.26 216.45
218.98
209.57
5.1M -5.83%
Mar 17 224.35 226.9
229.7
214.5
6.4M -3.9%
Mar 16 233.46 234.68
242.38
228.79
3.8M 0.92%
Mar 15 231.34 227.5
231.45
223.5
3.4M -1.55%
Mar 12 234.99 230
235.17
222.08
4.0M -0.76%
Mar 11 236.79 230.55
239.5
226
6.2M 9.01%
Mar 10 217.21 226
232.9
214.91
6.3M -4.93%
Mar 9 228.47 222.99
229.99
216.09
5.9M 10.88%
Mar 8 206.05 227.21
231.6
204.83
8.3M -10.32%
Mar 5 229.76 228.67
231.29
209.23
9.4M 0.03%
Mar 4 229.68 239.62
246.67
218.44
11.6M -8.6%
Mar 3 251.28 259.36
260.41
246.5
5.1M 0.51%
Mar 2 250 270
276.02
246.25
7.8M 0.60%
Mar 1 248.51 250.75
252.47
244.71
4.1M 5.44%
Feb 26 235.69 235.91
242.85
225
4.5M 0.14%
Feb 25 235.35 248
250.8
232.07
4.8M -5.12%
Feb 24 248.04 253.11
254
240.64
4.2M -1.5%
Feb 23 251.81 240.36
255.95
229.27
7.8M -0.45%
Feb 22 252.96 272.77
273.01
250.93
6.1M -9.66%
Feb 19 280 271.83
280.64
270.88
3.6M 4.67%
Feb 18 267.5 263.87
268.13
255.15
3.3M -0.27%
Feb 17 268.22 275.11
275.96
264.51
3.7M -3.57%
Feb 16 278.14 281.92
285
275.25
3.1M 0.73%
Feb 12 276.12 270.37
277.38
268.78
2.6M 0.54%
Feb 11 274.63 273
277.5
268.27
2.4M 1.35%
Feb 10 270.97 277.09
281.77
265.2
4.3M -1.34%
Feb 9 274.66 266.1
278.35
266.01
4.0M 4.25%
Feb 8 263.46 258.69
269.14
258.31
3.7M 2.61%
Feb 5 256.76 244
258.64
242.39
3.6M 5.25%
Feb 4 243.96 244.29
245.71
237.32
2.4M 0.17%
Feb 3 243.54 244.77
246.33
239.7
3.8M 2.10%
Feb 2 238.54 235.92
241.78
231
3.4M 2.15%
Feb 1 233.53 222.97
236.98
222.97
4.4M 7.76%
Jan 29 216.71 218.06
221.61
211.25
3.4M -1.4%
Jan 28 219.78 210
228.41
209.3
5.8M 6.80%
Jan 27 205.78 212.26
223.17
203.06
6.4M -5.27%
Jan 26 217.22 230
232.33
215.81
3.9M -5.01%
Jan 25 228.68 240
240.44
226.14
4.3M -3.3%
Jan 22 236.49 232.61
236.79
230.25
2.0M 1.08%
Jan 21 233.96 233.38
237
232
1.6M 0.35%
Jan 20 233.15 238.2
238.42
232.08
2.2M 0.65%
Jan 19 231.64 232.45
234.5
226.05
2.5M 2.47%
Jan 15 226.05 230.88
233.48
222.08
2.3M -1.57%
Jan 14 229.66 230.88
237.27
227.65
3.9M 1.27%
Jan 13 226.78 223.61
229.98
220.88
5.1M 3.80%
Jan 12 218.48 214.38
218.57
212.4
5.5M 4.51%
Jan 11 209.06 209
213.35
206.89
2.6M -0.52%
Jan 8 210.16 205.94
213.6
202.43
4.6M 3.05%
Jan 7 203.94 198.02
205.34
197.89
3.4M 4.92%
Jan 6 194.37 201.58
204.12
193.91
3.2M -4.22%
Jan 5 202.93 198.1
204.09
195.09
3.3M 3.50%
Jan 4 196.06 200.75
203.11
191.87
4.3M -1.5%
Dec 31 199.05 196.74
199.12
194.53
3.8M 1.17%
Dec 30 196.75 190
197.59
186.68
2.5M 4.46%
Dec 29 188.35 185.09
190.87
183.31
3.1M 4.48%
Dec 28 180.28 193.25
194.5
178.8
5.8M -6.68%
Dec 24 193.18 194.54
197.3
191.8
1.1M -0.97%
Dec 23 195.07 199.74
200.34
194.36
1.9M -2.78%
Dec 22 200.65 198.5
202.41
196.51
2.2M 1.90%
Dec 21 196.9 197
201.5
192.85
3.2M -1.72%
Dec 18 200.35 198.96
200.85
196.6
2.6M 1.16%
Dec 17 198.05 195.46
198.45
194.03
2.8M 2.62%
Dec 16 192.99 189.67
196.44
188.38
3.7M 2.61%
Dec 15 188.09 191.5
191.75
186
3.0M -1.14%
Dec 14 190.26 195
195.68
189.06
2.9M -1.61%
Dec 11 193.38 194.3
195.9
190.25
6.9M -2.8%
Dec 10 198.95 194.92
201.7
194.04
4.0M -1.84%
Dec 9 202.68 208.55
212.33
200.4
3.6M -1.55%
Dec 8 205.87 199
207.51
197.6
5.9M 3.68%
Dec 7 198.57 200
200
195.4
3.0M -0.11%
Dec 4 198.78 190.97
203.42
186.1
11.9M 8.31%
Dec 3 183.53 185.06
192.36
182.58
5.1M -0.19%
Dec 2 183.88 174.99
184.93
174.5
4.2M 3.66%
Dec 1 177.38 183.1
183.5
176.59
2.3M -1.66%
Nov 30 180.37 183
183.8
173.91
2.3M -1.19%
Nov 27 182.55 180.5
182.75
178.22
1.9M 2.73%
Nov 25 177.7 176.35
178.72
173.7
2.2M 0.44%
Nov 24 176.92 179.23
181.25
174.3
3.3M -3.28%
Nov 23 182.92 183
185
178.15
3.1M -0.1%
Nov 20 183.11 175.2
184.06
175.19
3.8M 5.56%
Nov 19 173.47 167.72
174.81
166
2.8M 5.03%
Nov 18 165.16 174.29
174.83
165
4.3M -3.2%
Nov 17 170.62 182.89
187.18
168.56
6.0M -4.26%
Nov 16 178.22 178.7
179.24
172
4.7M -1.77%
Nov 13 181.44 181.2
183.66
176.63
2.9M 1.49%
Nov 12 178.77 174
179.45
171.82
4.1M 5.70%
Nov 11 169.13 166.45
171.69
161.51
6.2M 8.05%
Nov 10 156.53 169.8
169.96
155.1
7.2M -7.42%
Nov 9 169.08 176.16
182.97
164
6.1M -9.48%
Nov 6 186.79 184.79
187.75
180.17
1.7M 1.18%
Nov 5 184.62 183
187.45
180.58
3.4M 4.33%
Nov 4 176.96 171.35
177.59
170.59
3.1M 6.35%
Nov 3 166.39 161.11
169.22
161
2.1M 4.21%
Nov 2 159.67 160.4
164.94
157.55
2.7M 1.25%
Oct 30 157.7 163.42
164.74
155.33
3.2M -5.58%
Oct 29 167.02 166.42
169.98
163.45
1.9M 2.32%
Oct 28 163.24 167.49
167.99
161.26
2.8M -5.25%
Oct 27 172.29 164.68
172.45
162.95
3.3M 6.12%
Oct 26 162.36 160.4
164.67
159.41
2.0M -0.37%
Oct 23 162.96 162
163.12
158.79
1.8M 0.82%
Oct 22 161.63 168.79
169.79
159.6
3.1M -4.01%
Oct 21 168.38 167.23
172.12
163.78
2.2M 0.90%
Oct 20 166.87 163
169.49
162.5
1.9M 2.47%
Oct 19 162.84 165.42
168.18
161.95
2.6M -1.43%
Oct 16 165.2 170.17
171.61
164.88
2.2M -2.42%
Oct 15 169.3 165.8
169.31
161.84
2.0M 1%
Oct 14 167.63 174.3
176.9
166.33
2.2M -2.77%
Oct 13 172.4 170
172.47
166.38
2.1M 3.12%
Oct 12 167.18 175
175.6
166.9
3.1M -2.87%
Oct 9 172.12 170
172.5
166.28
2.6M 1.67%
Oct 8 169.29 170.49
172
168.15
3.4M 1.12%
Oct 7 167.42 167.43
171.3
165.45
4.2M 2.44%
Oct 6 163.44 159
167.94
158.13
5.6M 3.72%
Oct 5 157.58 158.88
162.05
155.21
3.3M 1.43%
Oct 2 155.36 154.5
160.09
154.33
3.0M -2.9%
Oct 1 160 157
160.44
154.52
3.1M 3.87%
Sep 30 154.04 155.1
158.54
153.86
2.3M -0.72%
Sep 29 155.15 159.41
161.51
154.39
2.5M -3.01%
Sep 28 159.97 159
162
157.01
3.7M 3.01%
Sep 25 155.29 150.74
157.8
149.55
4.3M 3.49%
Sep 24 150.06 144.94
152.45
142.41
3.1M 1.47%
Sep 23 147.88 150.75
155.54
146.64
3.4M -2.79%
Sep 22 152.12 151.09
152.75
145.9
3.1M 0.94%
Sep 21 150.7 143
150.88
142.64
2.2M 2.13%
Sep 18 147.55 150.05
150.98
143.88
2.5M -1.03%
Sep 17 149.08 143.8
149.26
141.85
3.2M 1.02%
Sep 16 147.58 148.96
151.24
146.73
1.5M -1.61%
Sep 15 149.99 150
150.59
145.29
3.0M 1.47%
Sep 14 147.82 143.99
149.22
143
3.6M 5.96%
Sep 11 139.51 142.27
142.99
138.07
2.3M 0.01%
Sep 10 139.5 142
146.1
138.03
2.6M -1.78%
Sep 9 142.03 141.93
143.48
138.13
3.9M 2.92%
Sep 8 138 136
144.93
135.28
7.3M -4.27%
Sep 4 144.15 145.05
145.71
137.89
7.9M -2.31%
Sep 3 147.56 150.66
152.97
144.12
6.7M -6.14%
Sep 2 157.22 164.26
165.23
153.38
4.5M -2.83%
Sep 1 161.8 156.7
162
153.31
5.4M 5.88%
Aug 31 152.81 154.34
158.99
150.56
3.9M 0.09%
Aug 28 152.67 154.48
156.09
151.98
2.4M -0.31%
Aug 27 153.15 158
158.9
150.34
3.9M -3.68%
Aug 26 159 154.92
163.14
154.34
5.4M 3.16%
Aug 25 154.13 148.25
155
147.3
3.6M 2.47%
Aug 24 150.41 149.79
152.19
144.26
4.4M 2.03%
Aug 21 147.42 153.28
154.28
145.9
3.9M -3.42%
Aug 20 152.64 151.3
153.34
145.76
4.2M 1.38%
Aug 19 150.56 150.5
154.19
146.5
5.4M 3.14%
Aug 18 145.98 148
152.4
141.18
12.4M 8.71%
Aug 17 134.28 127.59
134.43
127.46
6.1M 6.15%
Aug 14 126.5 128.31
129.67
124.39
3.3M -1.17%
Aug 13 128 128.02
130.64
126.58
4.1M 0.85%
Aug 12 126.92 122.03
128.67
121.51
3.8M 5.45%
Aug 11 120.36 122.85
127.65
118.13
4.0M -1.91%
Aug 10 122.7 131.95
135.2
120.34
5.9M -4.88%
Aug 7 129 137.27
140.44
127.64
5.1M -6.66%
Aug 6 138.21 145.68
145.68
137.11
4.5M -4.99%
Aug 5 145.47 140.84
146.68
140.24
4.6M 5.79%
Aug 4 137.51 133
138.21
131.83
4.5M 3.59%
Aug 3 132.75 125.09
134.28
124.65
4.6M 8.63%
Jul 31 122.2 124.51
125.84
120.1
4.1M -0.07%
Jul 30 122.29 118.36
122.53
118.19
3.7M 3.03%
Jul 29 118.69 119.17
120.34
116.91
2.4M 2.32%
Jul 28 116 115.63
118.75
114.16
2.9M 1.59%
Jul 27 114.18 110.4
115
109.17
3.5M 6.59%
Jul 24 107.12 105.43
108.2
101.7
3.8M -1.68%
Jul 23 108.95 114.28
114.69
107.25
2.7M -4.97%
Jul 22 114.65 116.06
116.53
113.17
1.4M -0.69%
Jul 21 115.45 118
120.23
114.74
2.5M 0.17%
Jul 20 115.25 111.58
117.95
111.22
3.5M 5.70%
Jul 17 109.04 110.17
111.76
107.87
1.7M 0.04%
Jul 16 109 109.62
110.45
106.96
3.0M -3.72%
Jul 15 113.21 114.16
116.67
112.63
2.9M -0.08%
Jul 14 113.3 110.79
113.52
106.06
5.6M -0.31%
Jul 13 113.65 123.17
125.24
113.62
5.0M -6.07%
Jul 10 121 121.53
122.38
118.45
2.5M -1.67%
Jul 9 123.05 129.71
129.72
119
5.1M -1.13%
Jul 8 124.46 118.5
126.63
118.08
7.6M 10.24%
Jul 7 112.9 113.44
116.12
111.34
4.9M -1.32%
Jul 6 114.41 122.37
123.35
113.22
5.5M -2.73%
Jul 2 117.62 117.85
119.23
115.33
3.3M 2.76%
Jul 1 114.46 108.52
116.76
108.52
4.7M 6.73%
Jun 30 107.24 109.08
110.36
107.06
2.9M -1.41%
Jun 29 108.77 105.05
110.62
101.8
4.5M 3.39%
Jun 26 105.2 103.54
107.8
101.61
4.5M 0.84%
Jun 25 104.32 102.7
105.66
101.33
4.5M 0.66%
Jun 24 103.64 110.61
111.87
100.72
10.8M -6.71%
Jun 23 111.1 115
116
110.17
8.2M -2.02%
Jun 22 113.39 107.91
113.73
107.91
6.7M 6.03%
Jun 19 106.94 108.17
110.13
106.7
7.6M 0.43%
Jun 18 106.48 108.7
109.75
102.55
6.7M -0.31%
Jun 17 106.81 99.57
107.92
99.57
7.3M 5.96%
Jun 16 100.8 101.97
101.97
96.93
5.7M 3.65%
Jun 15 97.25 91.3
98.68
90.64
5.2M 4.59%
Jun 12 92.98 91.78
94.5
90.64
4.2M 4.97%
Jun 11 88.58 89.87
91.66
86.64
8.0M -3.88%
Jun 10 92.16 91.55
92.89
90.02
4.5M 1.52%
Jun 9 90.78 90.58
91.57
89.64
3.8M -0.11%
Jun 8 90.88 90
93.09
89.9
6.4M 1.32%
Jun 5 89.7 86.52
89.94
85.61
5.2M 5.15%
Jun 4 85.31 87.4
88.2
83.7
5.8M -3.13%
Jun 3 88.07 87.16
88.07
86.24
6.4M 1.39%
Jun 2 86.86 82.81
86.86
82.52
4.7M 5.32%
Jun 1 82.47 80.35
82.61
80.26
4.5M 3.35%
May 29 79.8 76.03
79.89
75.11
5.0M 5.47%
May 28 75.66 78
80.37
75.3
6.5M -4.12%
May 27 78.91 83.29
83.29
73.94
11.3M -5.11%
May 26 83.16 81.02
83.8
80.69
7.3M 5.27%
May 22 79 78.01
79.19
76.07
6.9M 1.53%
May 21 77.81 72.4
78.54
72.26
11.0M 7.47%
May 20 72.4 70
73.95
70
10.3M 6.05%
May 19 68.27 69.99
72.8
68.12
14.1M -1.76%
May 18 69.49 65.88
69.94
65.88
10.0M 12.15%
May 15 61.96 60.34
62.07
60.06
6.4M 0.60%
May 14 61.59 61.04
61.59
59.28
5.3M -0.63%
May 13 61.98 63.06
64
60.7
5.4M -1.15%
May 12 62.7 63
64.39
61.07
3.7M -0.33%
May 11 62.91 61.87
63.79
61.58
3.5M 0.67%
May 8 62.49 61.16
63.3
60.67
3.2M 3.51%
May 7 60.37 62.11
62.19
57.72
6.6M -2.14%
May 6 61.69 58.05
62.56
57.61
8.2M 6.49%
May 5 57.93 56.77
59.44
55.97
4.7M 4.89%
May 4 55.23 53.85
55.73
53.85
2.7M 0.82%
May 1 54.78 53.89
55.04
53.35
2.1M -1.44%
Apr 30 55.58 56.16
56.75
55.31
2.2M 0.11%
Apr 29 55.52 53.57
55.83
53.43
2.8M 4.17%
Apr 28 53.3 56.49
56.8
52.77
4.6M -3.69%
Apr 27 55.34 55.46
56
54.51
3.3M 1.75%
Apr 24 54.39 54.22
54.72
53.52
2.3M 1.42%
Apr 23 53.63 54.1
54.92
53.07
2.7M -0.76%
Apr 22 54.04 54.11
55.1
52.88
3.1M 3.96%
Apr 21 51.98 53.54
54.04
50.35
3.8M -4.13%
Apr 20 54.22 52.46
54.98
52.25
2.5M 2.26%
Apr 17 53.02 55.25
55.25
52.67
3.8M -1.72%
Apr 16 53.95 51.6
54.47
51.41
6.9M 8.38%
Apr 15 49.78 49.47
50.62
48.11
2.4M -0.88%
Apr 14 50.22 47.72
50.65
47.57
4.9M 6.87%
Apr 13 46.99 44.74
47.56
44.46
2.7M 4.26%
Apr 9 45.07 46.5
47.9
44.85
3.6M -0.84%
Apr 8 45.45 45.4
46.1
44.81
1.9M 0.51%
Apr 7 45.22 46.06
46.74
44.5
4.1M 0.94%
Apr 6 44.8 43.97
45.75
43.72
3.3M 6.41%
Apr 3 42.1 43.4
44.39
40.41
5.6M -5.56%
Apr 2 44.58 42.77
44.71
42.62
2.7M 3.27%
Apr 1 43.17 43
43.93
42.22
3.7M -2.57%
Mar 31 44.31 44.14
45.11
43.76
2.7M -0.34%
Mar 30 44.46 44
44.5
42.5
3.1M 1.21%
Mar 27 43.93 44.56
45.99
43.51
4.1M -3.96%
Mar 26 45.74 45.38
46.48
44.64
5.1M 3.86%
Mar 25 44.04 43.27
46.34
42.51
4.2M 2.80%
Mar 24 42.84 41.65
43.75
41.33
6.4M 11.42%
Mar 23 38.45 38.07
38.76
35.67
5.6M 1.18%
Mar 20 38 41.7
42.33
37.99
5.8M -4.28%
Mar 19 39.7 41.24
41.24
38.08
7.3M -5.39%
Mar 18 41.96 41.03
41.96
36.48
7.6M -5.2%
Mar 17 44.26 41.87
45
40.5
5.4M 7.74%
Mar 16 41.08 38.5
43.29
38.5
6.9M -7.71%
Mar 13 44.51 44.93
45.11
42.37
6.6M 6.92%
Mar 12 41.63 44
44.4
41.47
8.7M -13.31%
Mar 11 48.02 49.04
50.5
47.27
3.8M -5.27%
Mar 10 50.69 48
50.77
47.82
7.6M 10.41%
Mar 9 45.91 45.99
47.18
44.99
7.5M -8.82%
Mar 6 50.35 50.66
51.17
47.86
5.8M -4.2%
Mar 5 52.56 51.01
52.77
50.38
4.2M 0.08%
Mar 4 52.52 51
52.58
50.2
5.6M 7.29%
Mar 3 48.95 49.58
51.59
48.24
11.0M 1.89%
Mar 2 48.04 46.21
48.22
45.15
7.3M 6.61%
Feb 28 45.06 43.64
45.54
43.5
5.1M -0.02%
Feb 27 45.07 45.01
46.9
43.31
8.8M -2.91%
Feb 26 46.42 46.77
47.91
46.28
3.2M -0.6%
Feb 25 46.7 49.46
49.79
46.06
6.2M -3.11%
Feb 24 48.2 48.68
49.48
46.95
9.0M -7.04%
Feb 21 51.85 52.17
52.39
51.45
5.7M -1.24%
Feb 20 52.5 51.16
52.51
50.87
9.3M 2.54%
Feb 19 51.2 50.34
51.21
49.78
4.7M 2.73%
Feb 18 49.84 49.27
49.88
48.8
5.1M 2.78%
Feb 14 48.49 48.5
49.33
48.16
3.7M 1.13%
Feb 13 47.95 47.1
48.4
47.04
7.4M 2.17%
Feb 12 46.93 46.59
47.14
46.44
2.1M 1.27%
Feb 11 46.34 45.71
46.67
45.38
2.8M 2.61%
Feb 10 45.16 46.06
46.3
44.95
3.4M -2.25%
Feb 7 46.2 46.58
46.71
45.53
3.1M 1.05%
Feb 6 45.72 46.08
46.77
44.84
2.7M -0.2%
Feb 5 45.81 47.5
47.51
45.73
4.3M -2.16%
Feb 4 46.82 46.97
47.11
46.07
3.8M 0.97%
Feb 3 46.37 45.37
46.5
45.25
3.4M 2.50%
Jan 31 45.24 45.28
45.58
44.81
2.8M -0.77%
Jan 30 45.59 44.72
45.63
44.52
1.5M 1%
Jan 29 45.14 45.76
46.29
45.03
2.1M 0.24%
Jan 28 45.03 45
45.31
44.51
1.6M 1.53%
Jan 27 44.35 42.6
44.45
42.6
3.1M -2.16%
Jan 24 45.33 46.06
46.5
44.35
5.9M 1.30%
Jan 23 44.75 44.25
45.01
43.74
4.1M 0.88%
Jan 22 44.36 43.55
45.15
42.9
10.4M 7.38%
Jan 21 41.31 41.01
41.4
40.33
4.2M 0.07%
Jan 17 41.28 40.75
41.34
40.7
3.2M 0.78%
Jan 16 40.96 40.65
41.02
40.2
2.4M 1.34%
Jan 15 40.42 40.4
40.95
39.91
2.3M 1.20%
Jan 14 39.94 40
40.27
39.15
3.4M -0.2%
Jan 13 40.02 39.71
40.37
39.6
1.6M 1.11%
Jan 10 39.58 40.76
40.91
39.34
3.4M -2.34%
Jan 9 40.53 40.79
40.9
40.04
3.1M 0.92%
Jan 8 40.16 41
41.39
40.05
3.2M -2.07%
Jan 7 41.01 40.5
41.8
40.35
4.0M 1.31%
Jan 6 40.48 40.07
41.03
40.03
4.0M -0.02%
Jan 3 40.49 39.44
40.65
39.4
5.2M 1.12%
Jan 2 40.04 41
41.19
39.46
5.7M -0.45%
Dec 31 40.22 38.98
40.62
38.81
3.5M 2.58%
Dec 30 39.21 39.86
40
38.34
3.1M -0.23%
Dec 27 39.3 39.37
39.59
38.77
1.5M 0.56%
Dec 26 39.08 39.1
39.5
38.88
1.9M -0.1%
Dec 24 39.12 38.99
39.45
38.75
703K 0.69%
Dec 23 38.85 38.72
39.36
38.52
2.7M -0.41%
Dec 20 39.01 39
39.13
38.05
3.7M 0.49%
Dec 19 38.82 37.75
39.2
37.63
5.9M 3.22%
Dec 18 37.61 37.93
38.02
36.8
7.2M -1.03%
Dec 17 38 38.46
38.48
37.7
4.8M 0%
Dec 16 38 37
38.13
36.85
3.9M 3.26%
Dec 13 36.8 37.17
37.68
36.67
2.9M -1.34%
Dec 12 37.3 36.63
37.48
36.26
4.5M 1.44%
Dec 11 36.77 36.63
36.8
36.01
5.6M 0.38%
Dec 10 36.63 36.82
37.1
36.41
3.3M -0.3%
Dec 9 36.74 37.94
38
36.73
3.6M -2.83%
Dec 6 37.81 38.2
38.97
37.56
3.4M -0.08%
Dec 5 37.84 37.54
38.31
37.06
6.3M 2.02%
Dec 4 37.09 37.18
37.43
36.81
1.4M 0.87%
Dec 3 36.77 35.72
37.02
35.3
4.9M 0.55%
Dec 2 36.57 37.08
37.08
35.87
3.1M -1.27%
Nov 29 37.04 37.52
37.73
36.81
2.2M -1.96%
Nov 27 37.78 37.95
37.98
37.31
3.0M 0.08%
Nov 26 37.75 37.35
38.09
37.22
4.1M 1.07%
Nov 25 37.35 37.36
38.05
37.12
6.6M 0.21%
Nov 22 37.27 37.07
37.57
36.54
3.4M 0.13%
Nov 21 37.22 37.28
37.46
36.64
1.9M -0.13%
Nov 20 37.27 37.02
38.98
36.69
4.9M 0.70%
Nov 19 37.01 36.87
37.12
36.02
2.7M 1.04%
Nov 18 36.63 36.55
37.88
36.16
4.2M 0.69%
Nov 15 36.38 36.92
37.03
35.95
6.8M -1.46%
Nov 14 36.92 35.62
36.92
35.34
12.0M 4.95%
Nov 13 35.18 35.12
37.01
34.89
11.7M -4.3%
Nov 12 36.76 36.08
37.47
35.65
14.3M 18.58%
Nov 11 31 31.16
31.5
30.5
5.3M -2.21%
Nov 8 31.7 30.9
31.72
30.74
4.0M 2.42%
Nov 7 30.95 30.74
31.25
30.32
5.4M 0.98%
Nov 6 30.65 30.38
30.78
30.29
2.8M 0.33%
Nov 5 30.55 31
31.14
30.15
6.3M -1.1%
Nov 4 30.89 30
31
29.94
3.0M 3.31%
Nov 1 29.9 30.12
30.15
29.11
2.5M 0.47%
Oct 31 29.76 29.75
30
29.03
1.8M -0.1%
Oct 30 29.79 29.5
29.88
29.11
1.3M 1.50%
Oct 29 29.35 29.72
29.9
28.64
3.2M 0.79%
Oct 28 29.12 28.73
29.34
28.52
2.2M 2.18%
Oct 25 28.5 28.11
28.63
27.51
3.7M 1.60%
Oct 24 28.05 27.22
28.34
27.21
2.8M 2.90%
Oct 23 27.26 26.77
27.65
26.65
4.0M 2.10%
Oct 22 26.7 27.23
27.93
26.66
3.7M -1.95%
Oct 21 27.23 26.98
27.43
26.41
4.1M 0.93%
Oct 18 26.98 27.56
27.73
26.72
4.6M -3.05%
Oct 17 27.83 28.52
28.78
27.75
2.4M -0.93%
Oct 16 28.09 28.1
28.45
27.77
1.5M -0.67%
Oct 15 28.28 27.51
28.64
27.51
5.8M 2.84%
Oct 14 27.5 28.3
28.44
27.29
2.2M -1.5%
Oct 11 27.92 28.5
28.84
27.91
3.4M 0.25%
Oct 10 27.85 28.44
28.51
27.13
5.4M -2.69%
Oct 9 28.62 28.27
29
28.21
5.3M 2.76%
Oct 8 27.85 30.15
30.3
27.78
10.5M -8.81%
Oct 7 30.54 30.95
31.34
29.93
3.8M -1.48%
Oct 4 31 31.22
31.37
30.62
2.6M -0.48%
Oct 3 31.15 30.09
31.46
30.03
3.5M 3.59%
Oct 2 30.07 31.02
31.15
29.86
2.5M -3.9%
Oct 1 31.29 31.02
31.39
30.93
1.5M 1.10%
Sep 30 30.95 31.21
31.55
30.36
3.6M 1.74%
Sep 27 30.42 32.46
32.68
29.93
6.0M -6.31%
Sep 26 32.47 32.3
32.93
32.2
2.1M 0.09%
Sep 25 32.44 30.98
32.63
30.73
4.3M 3.77%
Sep 24 31.26 32.58
32.7
31.01
2.7M -3.64%
Sep 23 32.44 32.27
32.63
31.71
2.3M 0.53%
Sep 20 32.27 31.94
32.6
31.63
2.0M 1%
Sep 19 31.95 31.1
32.39
31.02
2.8M 2.73%
Sep 18 31.1 30.88
31.23
30.37
1.2M 0.75%
Sep 17 30.87 31.15
31.39
30.86
1.2M -0.16%
Sep 16 30.92 30.89
31.46
30.69
1.2M -0.35%
Sep 13 31.03 31.33
31.58
30.62
1.5M -0.96%
Sep 12 31.33 31.44
33.08
31.24
3.5M 0.48%
Sep 11 31.18 30.38
31.55
29.96
4.0M 2.77%
Sep 10 30.34 29.72
30.65
29.33
4.3M 1%
Sep 9 30.04 31.58
31.95
29.7
6.4M -4.97%
Sep 6 31.61 31.84
32.5
31.49
2.4M 0.03%
Sep 5 31.6 32.5
32.5
30.94
5.9M -0.97%
Sep 4 31.91 30.64
32.64
29.92
6.4M 3.34%
Sep 3 30.88 31.95
32.03
30.52
3.8M -3.86%
Aug 30 32.12 32.88
32.88
31.67
2.3M -0.93%
Aug 29 32.42 32.92
32.97
32.17
1.7M 0.40%
Aug 28 32.29 31.26
32.68
30.44
2.9M 1.25%
Aug 27 31.89 31.8
32.8
31.53
2.1M 0.54%
Aug 26 31.72 31.05
32.17
30.84
4.7M 2.75%
Aug 23 30.87 31.75
32
30.73
4.5M -4.19%
Aug 22 32.22 32.39
32.44
31.29
4.0M 1.03%
Aug 21 31.89 33.31
33.48
31.8
5.7M -3.36%
Aug 20 33 32
33.97
31.5
19.6M -8.59%
Aug 19 36.1 36.45
36.9
35.73
6.5M 1.92%
Aug 16 35.42 34.92
35.75
34.32
4.8M 3%
Aug 15 34.39 33.7
34.71
33.7
3.9M 3.03%
Aug 14 33.38 34.02
34.2
32.63
3.1M -3.58%
Aug 13 34.62 34.36
34.84
33.68
2.0M 1.76%
Aug 12 34.02 34.65
34.83
33.6
1.6M -1.93%
Aug 9 34.69 35.14
35.99
34.58
2.2M -2.5%
Aug 8 35.58 35.96
36.17
34
3.3M 3.07%
Aug 7 34.52 33.67
34.9
33.45
2.4M 1.71%
Aug 6 33.94 35.25
35.5
33.56
3.2M -0.24%
Aug 5 34.02 35.11
36.18
33
6.6M -9.79%
Aug 2 37.71 36.01
38
35.61
4.9M 6.86%
Aug 1 35.29 35.44
37.76
35.16
5.0M 0.54%
Jul 31 35.1 35.95
36.26
34.35
2.2M -1.71%
Jul 30 35.71 36.26
36.53
35.41
2.1M -2.78%
Jul 29 36.73 37.99
38
35.61
2.4M -1.77%
Jul 26 37.39 36.55
37.69
36.55
3.4M 2.78%
Jul 25 36.38 35.82
36.97
35.7
3.5M 1.56%
Jul 24 35.82 35.29
36.11
34.75
2.6M 2.14%
Jul 23 35.07 35.46
35.75
34.8
1.4M -0.51%
Jul 22 35.25 34.77
35.82
34.4
3.3M 1.73%
Jul 19 34.65 34.65
35.35
34.44
1.8M 0.67%
Jul 18 34.42 34.17
34.66
33.81
2.8M 0.32%
Jul 17 34.31 34.82
35.08
34.13
1.9M -2.56%
Jul 16 35.21 35.42
35.7
34.77
1.6M 0.11%
Jul 15 35.17 35.25
35.51
34.76
1.4M 0%
Jul 12 35.17 36.2
36.2
35.01
1.3M -2.31%
Jul 11 36 36.14
36.16
35.65
1.1M -0.22%
Jul 10 36.08 36.27
37
35.53
4.0M 1.43%
Jul 9 35.57 34.96
36.34
34.83
3.6M 0.59%
Jul 8 35.36 35.48
35.48
33.99
2.9M -0.98%
Jul 5 35.71 35.52
35.96
35.09
1.7M 0.06%
Jul 3 35.69 35.54
35.72
34.93
1.9M 1.57%
Jul 2 35.14 34.32
35.27
33.69
2.7M 2.54%
Jul 1 34.27 33.9
34.85
33.8
3.9M 3.16%
Jun 28 33.22 33.96
34.08
32.15
3.4M -1.63%
Jun 27 33.77 34.03
34.3
33.3
1.9M -0.12%
Jun 26 33.81 34
34.15
33.28
5.7M 1.17%
Jun 25 33.42 34.42
34.84
33.12
2.9M -2.25%
Jun 24 34.19 34.5
34.6
33.94
3.0M -0.75%
Jun 21 34.45 32.31
34.75
32.3
7.6M 6.66%
Jun 20 32.3 32.01
32.35
31.08
6.1M 2.57%
Jun 19 31.49 31.58
31.59
30.54
4.7M 0.74%
Jun 18 31.26 30.45
31.89
30.4
4.3M 4.37%
Jun 17 29.95 29.98
30.3
29.62
2.5M -0.03%
Jun 14 29.96 30.61
30.74
29.78
2.9M -2.6%
Jun 13 30.76 32.44
32.44
30.59
2.9M -1.47%
Jun 12 31.22 30.01
31.41
29.78
3.7M 2.39%
Jun 11 30.49 31
31.1
29.44
3.5M -1.01%
Jun 10 30.8 31.08
31.1
30.56
2.0M -0.16%
Jun 7 30.85 29.94
30.99
29.87
2.7M 3.73%
Jun 6 29.74 29.25
29.89
29
3.2M 1.74%
Jun 5 29.23 28.95
29.47
28.11
2.2M 1.74%
Jun 4 28.73 28.19
28.76
27.38
4.2M 2.72%
Jun 3 27.97 28.44
28.99
27.52
3.0M -1.65%
May 31 28.44 28.02
28.79
27.7
2.3M 0.25%
May 30 28.37 28.42
29.04
27.95
3.4M 0.14%
May 29 28.33 29.1
29.13
27.95
3.2M -2.95%
May 28 29.19 29.98
30.62
29.13
3.7M -2.67%
May 24 29.99 30.61
31.4
29.72
3.7M -1.96%
May 23 30.59 31.1
31.1
29.95
6.2M -2.89%
May 22 31.5 30.87
32
28.8
24.0M 24.06%
May 21 25.39 26.25
26.75
25.26
7.0M -1.59%
May 20 25.8 26.41
26.41
24.59
8.0M -3.26%
May 17 26.67 26.94
26.94
26.34
5.4M -0.97%
May 16 26.93 25.75
27.2
25.6
6.4M 5.20%
May 15 25.6 24.76
25.74
24.65
3.4M 2.73%
May 14 24.92 24.9
25
24.45
6.1M 2.21%
May 13 24.38 25.02
25.18
23.4
6.2M -5.1%
May 10 25.69 24.61
25.86
24.56
4.2M 3.84%
May 9 24.74 24.3
24.82
23.92
1.9M 0.61%
May 8 24.59 24.32
25.19
24
5.4M 1.19%
May 7 24.3 24.98
25.08
23.94
4.9M -3.53%
May 6 25.19 24.26
25.29
24.06
2.8M -0.04%
May 3 25.2 25
25.57
24.73
2.7M 2.02%
May 2 24.7 25
25.2
23.06
4.0M -1.08%
May 1 24.97 25.13
25.79
24.89
3.9M 0.32%
Apr 30 24.89 25.3
25.43
24.67
2.1M -1.85%
Apr 29 25.36 25.56
26.3
25.2
8.1M -0.74%
Apr 26 25.55 24.53
25.79
24.28
5.9M 4.93%
Apr 25 24.35 24.45
24.6
24.07
2.4M -0.61%
Apr 24 24.5 24.42
24.86
24.21
2.9M 0.33%
Apr 23 24.42 23.94
24.82
23.94
6.4M 3.13%
Apr 22 23.68 22.78
23.85
22.6
4.2M 3.09%
Apr 18 22.97 22.94
23.16
22.49
4.1M 0.53%
Apr 17 22.85 23.54
23.83
22.77
4.9M -2.56%
Apr 16 23.45 23.72
24.06
23.19
3.0M -0.85%
Apr 15 23.65 23.7
23.84
23.27
2.8M 0.08%
Apr 12 23.63 23.53
23.95
23.17
3.8M 0.94%
Apr 11 23.41 22.52
23.5
22.52
6.4M 3.95%
Apr 10 22.52 22.16
22.52
22.06
4.1M 1.90%
Apr 9 22.1 22.57
22.64
21.9
3.2M 0%