Skechers USA Inc.
- Industry Textile - Apparel Footwear & Accessories
- Sector Consumer Goods
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SKX
The footwear stock added nearly 8% after Skechers raised its full-year earnings forecast to a range of $4.20 to $4.25 per share, from $4.08 to $4.18 per share previously. Analysts expected Skechers to earn $4.17 per share.
...
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.
- Skechers shares tumble as guidance overshadows Q4 results
- Skechers GAAP EPS of $0.56 beats by $0.02, revenue of $1.96B misses by $80M
- Skechers Q4 2023 Earnings Preview
- Republican policy loser stocks by sectors - GS
- Piper Sandler picks 6 highest-conviction stocks
- Skechers GAAP EPS of $0.93 beats by $0.14, revenue of $2.03B in-line
- Skechers Q3 2023 Earnings Preview
- Skechers looks for big basketball bounce with shoe deal for reigning NBA MVP
- Skechers wins preliminary injunction in Europe against Dockers by Gerli
- UBS Research: Softgoods sales, stock prices to decline when student loan payments resume
- Softgoods spending is projected to decline due to consumers’ economic outlook
- Skechers dazzles with restaurant concept in California
- Pick Skechers over Vans-maker VFC amid uncertainty: Piper Sandler
- Consumer spending headwinds are here - quant ratings suggest these stocks may still fly
- Skechers rallies after earnings topper
- Skechers GAAP EPS of $0.98 beats by $0.44, revenue of $2.01B beats by $90M
- Skechers Q2 2023 Earnings Preview
- Skechers named new short idea at Hedgeye
- Skechers stock slides on soft Q2 guide
- Skechers Q1 results beat estimates, co raises FY 2023 guidance
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 0.43 / 0.324 | 1.65B / 1.55B |
Beat! |
| October 28, 2021 | 0.68 / 0.712 | 1.55B / 1.62B | |
| July 22, 2021 | 0.88 / 0.5157 | 1.66B / 1.49B |
Beat! |
| April 23, 2021 | 0.63 / 0.4921 | 1.43B / 1.34B |
Beat! |
| April 22, 2021 | 0.63 / 0.5105 | 1.43B / 1.35B |
Beat! |
| February 4, 2021 | 0.24 / 0.2983 | 1.32B / 1.31B |
Beat! |
| October 29, 2020 | 0.53 / 0.3644 | 1.3B / 1.2B |
Beat! |
| July 23, 2020 | -0.48 / -0.67 | 729.47M / 653.28M |
Beat! |
| April 23, 2020 | 0.39 / 0.39 | 1.24B / 1.22B |
Beat! |
| February 6, 2020 | 0.39 / 0.39 | 1.33B / 1.25B |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 53.01 | 53.02 |
53.22
|
51.85
|
2.3M | -0.24% | ||||
| May 1, 2023 | 53.14 | 53.5 |
54.36
|
52.82
|
3.1M | -0.09% | ||||
| Apr 28, 2023 | 53.19 | 51.26 |
53.39
|
50.78
|
5.6M | 6.66% | ||||
| Apr 27, 2023 | 49.87 | 48.81 |
50.09
|
47
|
3.5M | -0.3% | ||||
| Apr 26, 2023 | 50.02 | 48.87 |
50.33
|
48.87
|
2.6M | 1.73% | ||||
| Apr 25, 2023 | 49.17 | 50.3 |
50.52
|
48.97
|
2.8M | -1.99% | ||||
| Apr 24, 2023 | 50.17 | 50.14 |
50.3
|
49.66
|
1.6M | -0.24% | ||||
| Apr 21, 2023 | 50.29 | 49.91 |
50.43
|
49.72
|
1.4M | 0.60% | ||||
| Apr 20, 2023 | 49.99 | 49.91 |
50.79
|
49.71
|
1.2M | 0.38% | ||||
| Apr 19, 2023 | 49.8 | 50.05 |
50.17
|
49.25
|
1.4M | -0.32% | ||||
| Apr 18, 2023 | 49.96 | 49.4 |
50.1
|
49.16
|
2.5M | 1.42% | ||||
| Apr 17, 2023 | 49.26 | 49.6 |
49.98
|
49.1
|
1.9M | -0.48% | ||||
| Apr 14, 2023 | 49.5 | 48.8 |
49.69
|
48.66
|
1.6M | 2.02% | ||||
| Apr 13, 2023 | 48.52 | 48.94 |
48.95
|
48.19
|
1.5M | 0.04% | ||||
| Apr 12, 2023 | 48.5 | 49.17 |
49.41
|
48.43
|
1.8M | -0.41% | ||||
| Apr 11, 2023 | 48.7 | 47.43 |
49.14
|
47.42
|
2.5M | 3.44% | ||||
| Apr 10, 2023 | 47.08 | 45.99 |
47.14
|
45.67
|
1.3M | 1.97% | ||||
| Apr 6, 2023 | 46.17 | 46.05 |
46.22
|
45.63
|
1.5M | -0.3% | ||||
| Apr 5, 2023 | 46.31 | 46.18 |
46.44
|
45.99
|
1.2M | -1.11% | ||||
| Apr 4, 2023 | 46.83 | 47.42 |
47.51
|
46.43
|
1.9M | -1.41% | ||||
| Apr 3, 2023 | 47.5 | 47.26 |
47.56
|
46.88
|
1.1M | -0.04% | ||||
| Mar 31, 2023 | 47.52 | 46.71 |
47.7
|
46.71
|
1.6M | 2.13% | ||||
| Mar 30, 2023 | 46.53 | 46.46 |
46.96
|
46.44
|
951K | 0.82% | ||||
| Mar 29, 2023 | 46.15 | 46.26 |
46.68
|
45.64
|
1.6M | 0.87% | ||||
| Mar 28, 2023 | 45.75 | 44.79 |
45.78
|
44.43
|
1.8M | 2.42% | ||||
| Mar 27, 2023 | 44.67 | 45.29 |
45.29
|
44.13
|
1.2M | -0.53% | ||||
| Mar 24, 2023 | 44.91 | 43.84 |
45.05
|
43.67
|
1.5M | 1.01% | ||||
| Mar 23, 2023 | 44.46 | 44.8 |
45.64
|
44.08
|
1.4M | 0.27% | ||||
| Mar 22, 2023 | 44.34 | 45.07 |
45.41
|
44.32
|
1.1M | -2.05% | ||||
| Mar 21, 2023 | 45.27 | 44.92 |
45.49
|
44.85
|
1.2M | 2.89% | ||||
| Mar 20, 2023 | 44 | 44.78 |
45.04
|
43.48
|
1.2M | -0.99% | ||||
| Mar 17, 2023 | 44.44 | 44.46 |
44.72
|
43.94
|
1.8M | -0.6% | ||||
| Mar 16, 2023 | 44.71 | 43.05 |
44.83
|
42.78
|
1.9M | 3.45% | ||||
| Mar 15, 2023 | 43.22 | 42.09 |
43.28
|
41.56
|
1.8M | 0.32% | ||||
| Mar 14, 2023 | 43.08 | 42.55 |
43.31
|
42.42
|
1.6M | 3.41% | ||||
| Mar 13, 2023 | 41.66 | 42.22 |
42.76
|
41.58
|
1.7M | -3.07% | ||||
| Mar 10, 2023 | 42.98 | 43.6 |
43.9
|
42.4
|
1.9M | -0.83% | ||||
| Mar 9, 2023 | 43.34 | 44.42 |
44.68
|
43.24
|
1.6M | -2.26% | ||||
| Mar 8, 2023 | 44.34 | 44.34 |
44.61
|
43.97
|
1.5M | -0.38% | ||||
| Mar 7, 2023 | 44.51 | 45.04 |
45.49
|
44.44
|
1.2M | -1.18% | ||||
| Mar 6, 2023 | 45.04 | 45.76 |
45.85
|
44.85
|
1.5M | -1.81% | ||||
| Mar 3, 2023 | 45.87 | 45.93 |
46.06
|
45.49
|
1.5M | -0.15% | ||||
| Mar 2, 2023 | 45.94 | 45 |
46.08
|
44.66
|
1.2M | 1.37% | ||||
| Mar 1, 2023 | 45.32 | 44.66 |
45.43
|
44.66
|
1.2M | 1.82% | ||||
| Feb 28, 2023 | 44.51 | 44.11 |
44.71
|
43.99
|
1.4M | 1.30% | ||||
| Feb 27, 2023 | 43.94 | 44.5 |
44.69
|
43.88
|
1.0M | 0.14% | ||||
| Feb 24, 2023 | 43.88 | 43.59 |
44.03
|
43.24
|
1.2M | -0.81% | ||||
| Feb 23, 2023 | 44.24 | 44.32 |
44.52
|
43.63
|
1.2M | 0.80% | ||||
| Feb 22, 2023 | 43.89 | 43.55 |
44.1
|
43.55
|
1.2M | 0.80% | ||||
| Feb 21, 2023 | 43.54 | 44.47 |
44.58
|
43.52
|
1.4M | -2.64% | ||||
| Feb 17, 2023 | 44.72 | 44.5 |
45
|
44.33
|
1.1M | 0.31% | ||||
| Feb 16, 2023 | 44.58 | 45.23 |
45.67
|
44.58
|
1.4M | -1.65% | ||||
| Feb 15, 2023 | 45.33 | 44.6 |
45.6
|
44.56
|
1.3M | 0.58% | ||||
| Feb 14, 2023 | 45.07 | 44.26 |
45.2
|
44.08
|
2.0M | 0.72% | ||||
| Feb 13, 2023 | 44.75 | 43.95 |
44.8
|
43.8
|
1.7M | 2.22% | ||||
| Feb 10, 2023 | 43.78 | 43.7 |
44.14
|
43.27
|
2.2M | -0.75% | ||||
| Feb 9, 2023 | 44.11 | 44.83 |
45.34
|
43.94
|
1.6M | -0.18% | ||||
| Feb 8, 2023 | 44.19 | 44.47 |
44.53
|
43.22
|
2.5M | -1.82% | ||||
| Feb 7, 2023 | 45.01 | 44.38 |
45.08
|
43.75
|
2.0M | 0.49% | ||||
| Feb 6, 2023 | 44.79 | 44.45 |
45.38
|
44.15
|
2.8M | 0.25% | ||||
| Feb 3, 2023 | 44.68 | 45.8 |
47.18
|
44.47
|
6.6M | -9.15% | ||||
| Feb 2, 2023 | 49.18 | 49.16 |
49.56
|
48.48
|
2.3M | -0.08% | ||||
| Feb 1, 2023 | 49.22 | 48.16 |
49.55
|
47.65
|
3.2M | 2.22% | ||||
| Jan 31, 2023 | 48.15 | 47.66 |
48.38
|
47.65
|
2.3M | 1.05% | ||||
| Jan 30, 2023 | 47.65 | 46.88 |
48.18
|
46.8
|
1.8M | 0.36% | ||||
| Jan 27, 2023 | 47.48 | 47.85 |
48.21
|
47.41
|
1.7M | -0.86% | ||||
| Jan 26, 2023 | 47.89 | 48.63 |
49
|
47.48
|
913K | -0.46% | ||||
| Jan 25, 2023 | 48.11 | 47.89 |
48.44
|
47.29
|
1.6M | -0.78% | ||||
| Jan 24, 2023 | 48.49 | 48.23 |
49.03
|
48.01
|
1.2M | -0.53% | ||||
| Jan 23, 2023 | 48.75 | 48.94 |
49.4
|
48.02
|
3.2M | 4.57% | ||||
| Jan 20, 2023 | 46.62 | 46.54 |
46.99
|
45.85
|
1.2M | 1.61% | ||||
| Jan 19, 2023 | 45.88 | 45.46 |
45.98
|
45.06
|
1.7M | -0.39% | ||||
| Jan 18, 2023 | 46.06 | 45.56 |
46.41
|
45.41
|
2.2M | -0.35% | ||||
| Jan 17, 2023 | 46.22 | 46.23 |
46.89
|
46.15
|
1.9M | -0.73% | ||||
| Jan 13, 2023 | 46.56 | 45.94 |
46.68
|
45.72
|
2.4M | 0.80% | ||||
| Jan 12, 2023 | 46.19 | 46.59 |
46.83
|
45.74
|
2.3M | -0.62% | ||||
| Jan 11, 2023 | 46.48 | 46.3 |
46.72
|
46.05
|
1.1M | 0.56% | ||||
| Jan 10, 2023 | 46.22 | 45.88 |
46.37
|
45.44
|
1.7M | 0.96% | ||||
| Jan 9, 2023 | 45.78 | 44.53 |
46.04
|
43.97
|
2.2M | 2.67% | ||||
| Jan 6, 2023 | 44.59 | 44.06 |
44.73
|
43.58
|
1.6M | 3.17% | ||||
| Jan 5, 2023 | 43.22 | 42.81 |
43.55
|
42.07
|
1.4M | -0.53% | ||||
| Jan 4, 2023 | 43.45 | 42.38 |
43.94
|
42.2
|
1.9M | 3.87% | ||||
| Jan 3, 2023 | 41.83 | 42.42 |
42.55
|
41.54
|
1.6M | -0.29% | ||||
| Dec 30 | 41.95 | 41.35 |
42.01
|
41.22
|
1.0M | 0.14% | ||||
| Dec 29 | 41.89 | 41.61 |
42.22
|
41.55
|
961K | 0.65% | ||||
| Dec 28 | 41.62 | 42.56 |
42.63
|
41.41
|
955K | -2.09% | ||||
| Dec 27 | 42.51 | 42.29 |
42.66
|
41.98
|
978K | 1.21% | ||||
| Dec 23 | 42 | 41.96 |
42.18
|
41.44
|
833K | -0.43% | ||||
| Dec 22 | 42.18 | 41.69 |
42.28
|
41.4
|
1.2M | 0.26% | ||||
| Dec 21 | 42.07 | 41.8 |
43
|
41.8
|
1.9M | 4.16% | ||||
| Dec 20 | 40.39 | 40.84 |
41.2
|
40.25
|
1.3M | -1.39% | ||||
| Dec 19 | 40.96 | 41 |
41.34
|
40.73
|
1.0M | -0.29% | ||||
| Dec 16 | 41.08 | 41.34 |
41.75
|
40.72
|
2.3M | -1.96% | ||||
| Dec 15 | 41.9 | 41.54 |
42.07
|
40.84
|
1.0M | -1.16% | ||||
| Dec 14 | 42.39 | 42.63 |
42.89
|
41.94
|
750K | 0.12% | ||||
| Dec 13 | 42.34 | 43.66 |
44.34
|
41.94
|
1.8M | -0.52% | ||||
| Dec 12 | 42.56 | 42.52 |
42.75
|
42.24
|
929K | 0.73% | ||||
| Dec 9 | 42.25 | 42.85 |
42.97
|
42.02
|
1.2M | -2.56% | ||||
| Dec 8 | 43.36 | 42.86 |
43.45
|
42.43
|
1.2M | 2% | ||||
| Dec 7 | 42.51 | 42.68 |
43.05
|
42.29
|
771K | -1% | ||||
| Dec 6 | 42.94 | 42.01 |
42.96
|
41.97
|
1.8M | 2.85% | ||||
| Dec 5 | 41.75 | 42.89 |
42.89
|
41.63
|
831K | -3.42% | ||||
| Dec 2 | 43.23 | 42.46 |
43.45
|
42.46
|
1.0M | 0.58% | ||||
| Dec 1 | 42.98 | 42.33 |
43.49
|
42.13
|
2.1M | 1.92% | ||||
| Nov 30 | 42.17 | 40.89 |
42.29
|
40.78
|
3.0M | 4.46% | ||||
| Nov 29 | 40.37 | 39.71 |
40.56
|
39.63
|
1.4M | 1.56% | ||||
| Nov 28 | 39.75 | 39.69 |
40.39
|
39.57
|
1.4M | -0.87% | ||||
| Nov 25 | 40.1 | 40.09 |
40.38
|
40
|
468K | 0% | ||||
| Nov 23 | 40.1 | 39.97 |
40.6
|
39.76
|
690K | -0.1% | ||||
| Nov 22 | 40.14 | 39.25 |
40.22
|
38.99
|
1.4M | 2.69% | ||||
| Nov 21 | 39.09 | 39.5 |
39.75
|
38.62
|
1.1M | -1.88% | ||||
| Nov 18 | 39.84 | 40.7 |
40.9
|
39.62
|
1.3M | -0.13% | ||||
| Nov 17 | 39.89 | 39.07 |
39.97
|
38.81
|
1.4M | 0.28% | ||||
| Nov 16 | 39.78 | 39.5 |
40.04
|
39.31
|
1.1M | -1.14% | ||||
| Nov 15 | 40.24 | 40.3 |
41.3
|
40.06
|
1.9M | 2.71% | ||||
| Nov 14 | 39.18 | 39.21 |
39.78
|
39.07
|
1.5M | -0.99% | ||||
| Nov 11 | 39.57 | 38.1 |
39.85
|
38.02
|
2.4M | 4.82% | ||||
| Nov 10 | 37.75 | 36.92 |
37.75
|
36.89
|
1.4M | 6.19% | ||||
| Nov 9 | 35.55 | 35.35 |
35.94
|
35.11
|
1.3M | -0.78% | ||||
| Nov 8 | 35.83 | 36.13 |
36.4
|
35.29
|
1.1M | 0.28% | ||||
| Nov 7 | 35.73 | 36.88 |
36.88
|
35.1
|
1.3M | -2.16% | ||||
| Nov 4 | 36.52 | 35.75 |
36.83
|
35.63
|
2.3M | 4.88% | ||||
| Nov 3 | 34.82 | 34.52 |
35.36
|
33.77
|
1.4M | -0.11% | ||||
| Nov 2 | 34.86 | 35.03 |
36.08
|
34.78
|
3.5M | -1.05% | ||||
| Nov 1 | 35.23 | 34.4 |
35.34
|
34.23
|
2.5M | 2.32% | ||||
| Oct 31 | 34.43 | 33.29 |
34.75
|
33.17
|
2.7M | 3.21% | ||||
| Oct 28 | 33.36 | 32.61 |
33.67
|
32.16
|
2.0M | 2.21% | ||||
| Oct 27 | 32.64 | 32.82 |
33.2
|
32.01
|
2.8M | 0.71% | ||||
| Oct 26 | 32.41 | 33.7 |
34.78
|
32.3
|
7.2M | -9.8% | ||||
| Oct 25 | 35.93 | 34.65 |
36.08
|
34.65
|
3.7M | 3.60% | ||||
| Oct 24 | 34.68 | 34.9 |
35.17
|
34.15
|
2.5M | -0.63% | ||||
| Oct 21 | 34.9 | 33.83 |
35.17
|
33.63
|
2.2M | 3.16% | ||||
| Oct 20 | 33.83 | 36.15 |
36.47
|
33.71
|
3.4M | -5.24% | ||||
| Oct 19 | 35.7 | 35.65 |
36.18
|
35.24
|
1.3M | -0.64% | ||||
| Oct 18 | 35.93 | 36.51 |
36.96
|
35.46
|
1.9M | 1.44% | ||||
| Oct 17 | 35.42 | 35.48 |
35.64
|
34.85
|
2.1M | 2.07% | ||||
| Oct 14 | 34.7 | 35.23 |
35.58
|
34.34
|
1.4M | -0.66% | ||||
| Oct 13 | 34.93 | 33.97 |
35.38
|
33.4
|
1.6M | 0.92% | ||||
| Oct 12 | 34.61 | 34.24 |
34.82
|
33.97
|
1.5M | 1.44% | ||||
| Oct 11 | 34.12 | 33.4 |
34.7
|
33.33
|
1.3M | 1.49% | ||||
| Oct 10 | 33.62 | 34.28 |
34.44
|
32.94
|
1.4M | -2.21% | ||||
| Oct 7 | 34.38 | 34.23 |
34.44
|
33.89
|
976K | -1.43% | ||||
| Oct 6 | 34.88 | 34.88 |
35.26
|
34.41
|
790K | -0.17% | ||||
| Oct 5 | 34.94 | 33.59 |
35.09
|
33.59
|
1.5M | 2.49% | ||||
| Oct 4 | 34.09 | 32.99 |
34.09
|
32.99
|
1.9M | 6.03% | ||||
| Oct 3 | 32.15 | 32.16 |
32.7
|
31.91
|
1.9M | 1.36% | ||||
| Sep 30 | 31.72 | 32.09 |
33.03
|
31.28
|
3.7M | -6.98% | ||||
| Sep 29 | 34.1 | 33.83 |
34.16
|
33.23
|
1.0M | -0.84% | ||||
| Sep 28 | 34.39 | 33.6 |
34.59
|
33.52
|
1.8M | 3.15% | ||||
| Sep 27 | 33.34 | 33.35 |
33.68
|
32.64
|
1.3M | 1.18% | ||||
| Sep 26 | 32.95 | 33.68 |
33.99
|
32.66
|
1.7M | -2.86% | ||||
| Sep 23 | 33.92 | 34.53 |
34.67
|
33.4
|
1.7M | -3.85% | ||||
| Sep 22 | 35.28 | 36.09 |
36.21
|
35.16
|
876K | -1.7% | ||||
| Sep 21 | 35.89 | 36.59 |
37.11
|
35.85
|
844K | -1.1% | ||||
| Sep 20 | 36.29 | 36.29 |
36.72
|
36.09
|
994K | -1.52% | ||||
| Sep 19 | 36.85 | 35.57 |
37
|
35.57
|
1.3M | 2.76% | ||||
| Sep 16 | 35.86 | 35.72 |
36.48
|
35.37
|
2.2M | -0.83% | ||||
| Sep 15 | 36.16 | 36 |
36.8
|
35.87
|
1.1M | -0.5% | ||||
| Sep 14 | 36.34 | 36.5 |
36.77
|
35.9
|
1.4M | -0.03% | ||||
| Sep 13 | 36.35 | 37.31 |
37.65
|
36.11
|
1.6M | -6.65% | ||||
| Sep 12 | 38.94 | 38.49 |
39.4
|
38.49
|
1.3M | 2.29% | ||||
| Sep 9 | 38.07 | 37.47 |
38.33
|
37.45
|
1.4M | 2.64% | ||||
| Sep 8 | 37.09 | 37.27 |
37.49
|
35.9
|
1.5M | -1.77% | ||||
| Sep 7 | 37.76 | 36.86 |
38.02
|
36.86
|
1.6M | 1.97% | ||||
| Sep 6 | 37.03 | 37.32 |
37.49
|
36.03
|
2.0M | -0.35% | ||||
| Sep 2 | 37.16 | 37.94 |
38.17
|
36.89
|
1.2M | -0.99% | ||||
| Sep 1 | 37.53 | 37.5 |
37.65
|
36.81
|
1.1M | -0.71% | ||||
| Aug 31 | 37.8 | 38.31 |
38.7
|
37.78
|
1.3M | -1.25% | ||||
| Aug 30 | 38.28 | 39.12 |
39.29
|
38.26
|
735K | -1.01% | ||||
| Aug 29 | 38.67 | 38.02 |
39.03
|
37.86
|
798K | 0.39% | ||||
| Aug 26 | 38.52 | 39.78 |
39.84
|
38.41
|
836K | -2.95% | ||||
| Aug 25 | 39.69 | 39.08 |
40.23
|
38.94
|
1.3M | 1.80% | ||||
| Aug 24 | 38.99 | 38.62 |
39.3
|
38.48
|
940K | 0.78% | ||||
| Aug 23 | 38.69 | 39.24 |
39.49
|
38.55
|
1.1M | -0.57% | ||||
| Aug 22 | 38.91 | 38.74 |
39.16
|
38.42
|
987K | -1.47% | ||||
| Aug 19 | 39.49 | 40.13 |
40.2
|
39.29
|
845K | -2.06% | ||||
| Aug 18 | 40.32 | 40.08 |
40.54
|
39.8
|
928K | -0.47% | ||||
| Aug 17 | 40.51 | 41.22 |
41.28
|
40.05
|
886K | -2.48% | ||||
| Aug 16 | 41.54 | 40 |
41.62
|
39.99
|
1.3M | 3.33% | ||||
| Aug 15 | 40.2 | 40.01 |
40.38
|
39.83
|
1.6M | -0.02% | ||||
| Aug 12 | 40.21 | 40.44 |
40.44
|
39.85
|
1.1M | 0.53% | ||||
| Aug 11 | 40 | 39.75 |
40.48
|
39.35
|
1.6M | 1.91% | ||||
| Aug 10 | 39.25 | 39.25 |
40.13
|
39.09
|
1.5M | 2.64% | ||||
| Aug 9 | 38.24 | 39.2 |
39.27
|
37.8
|
1.3M | -3.14% | ||||
| Aug 8 | 39.48 | 39.56 |
40.37
|
39.4
|
938K | 0.38% | ||||
| Aug 5 | 39.33 | 39 |
39.61
|
38.87
|
808K | -0.13% | ||||
| Aug 4 | 39.38 | 38.55 |
39.41
|
38.2
|
1.1M | 2.13% | ||||
| Aug 3 | 38.56 | 37.88 |
38.87
|
37.79
|
1.0M | 2.64% | ||||
| Aug 2 | 37.57 | 38.08 |
38.15
|
37.48
|
1.1M | -1.88% | ||||
| Aug 1 | 38.29 | 37.68 |
38.46
|
37.26
|
1.4M | 0.87% | ||||
| Jul 29 | 37.96 | 38.16 |
38.27
|
37.6
|
1.9M | 0.26% | ||||
| Jul 28 | 37.86 | 36.6 |
38.06
|
36.52
|
2.1M | 3.98% | ||||
| Jul 27 | 36.41 | 36.09 |
36.62
|
33.51
|
3.8M | 2.10% | ||||
| Jul 26 | 35.66 | 37.01 |
37.41
|
35.08
|
4.7M | -5.94% | ||||
| Jul 25 | 37.91 | 38.15 |
38.37
|
37.19
|
2.0M | -0.97% | ||||
| Jul 22 | 38.28 | 38.62 |
38.79
|
37.84
|
1.4M | -0.65% | ||||
| Jul 21 | 38.53 | 38.54 |
38.8
|
38.15
|
1.2M | -0.26% | ||||
| Jul 20 | 38.63 | 37.81 |
38.78
|
37.69
|
1.7M | 1.90% | ||||
| Jul 19 | 37.91 | 35.18 |
38.25
|
35.17
|
3.8M | 2.13% | ||||
| Jul 18 | 37.12 | 37.35 |
37.9
|
36.96
|
1.5M | 1.09% | ||||
| Jul 15 | 36.72 | 37.14 |
37.37
|
36.24
|
1.4M | 0.33% | ||||
| Jul 14 | 36.6 | 36.34 |
36.74
|
35.9
|
552K | -0.97% | ||||
| Jul 13 | 36.96 | 35.75 |
37.14
|
35.5
|
776K | 1.54% | ||||
| Jul 12 | 36.4 | 36.3 |
37.31
|
36.05
|
787K | 0% | ||||
| Jul 11 | 36.4 | 36.38 |
36.82
|
36
|
650K | -1.46% | ||||
| Jul 8 | 36.94 | 36.88 |
37.06
|
36.23
|
709K | -0.16% | ||||
| Jul 7 | 37 | 36.06 |
37.04
|
35.94
|
1.2M | 3.38% | ||||
| Jul 6 | 35.79 | 36.29 |
36.89
|
35.24
|
1.3M | -1.86% | ||||
| Jul 5 | 36.47 | 34.55 |
36.82
|
34.55
|
1.3M | 3.34% | ||||
| Jul 1 | 35.29 | 35.35 |
35.51
|
34.22
|
1.4M | -0.82% | ||||
| Jun 30 | 35.58 | 36.1 |
36.21
|
34.65
|
1.7M | -3.55% | ||||
| Jun 29 | 36.89 | 37.55 |
37.55
|
36.36
|
764K | -1.31% | ||||
| Jun 28 | 37.38 | 38.7 |
39.61
|
37.36
|
1.3M | -3.01% | ||||
| Jun 27 | 38.54 | 38.74 |
39.08
|
37.94
|
1.1M | -0.1% | ||||
| Jun 24 | 38.58 | 37.22 |
38.87
|
37.22
|
1.2M | 5.21% | ||||
| Jun 23 | 36.67 | 36.43 |
36.89
|
35.98
|
1.6M | 1.80% | ||||
| Jun 22 | 36.02 | 36.2 |
36.41
|
35.7
|
929K | -1.85% | ||||
| Jun 21 | 36.7 | 37.03 |
37.48
|
36.27
|
1.0M | 0.63% | ||||
| Jun 17 | 36.47 | 35.55 |
36.87
|
35.35
|
1.5M | 3.02% | ||||
| Jun 16 | 35.4 | 36.63 |
36.64
|
35.03
|
1.3M | -6.65% | ||||
| Jun 15 | 37.92 | 38.63 |
38.63
|
37.16
|
1.6M | 2.40% | ||||
| Jun 14 | 37.03 | 36.8 |
37.59
|
36.68
|
1.2M | 0.84% | ||||
| Jun 13 | 36.72 | 38.02 |
38.31
|
36.28
|
2.0M | -6.85% | ||||
| Jun 10 | 39.42 | 40.5 |
40.89
|
39.4
|
954K | -4.67% | ||||
| Jun 9 | 41.35 | 41.51 |
42.07
|
41.21
|
1.1M | -1.17% | ||||
| Jun 8 | 41.84 | 41.83 |
42.83
|
41.59
|
1.2M | -1.18% | ||||
| Jun 7 | 42.34 | 40.55 |
42.49
|
40.31
|
1.4M | 2.77% | ||||
| Jun 6 | 41.2 | 41.63 |
41.83
|
40.92
|
1.0M | -0.17% | ||||
| Jun 3 | 41.27 | 40.87 |
41.49
|
40.34
|
752K | 0.02% | ||||
| Jun 2 | 41.26 | 39.49 |
41.29
|
39.22
|
1.2M | 5.12% | ||||
| Jun 1 | 39.25 | 39.79 |
40.15
|
38.57
|
899K | -0.38% | ||||
| May 31 | 39.4 | 39.25 |
39.79
|
38.39
|
1.8M | 0.41% | ||||
| May 27 | 39.24 | 37.87 |
39.31
|
37.81
|
1.1M | 4.14% | ||||
| May 26 | 37.68 | 36.59 |
38.6
|
36.33
|
1.2M | 4.75% | ||||
| May 25 | 35.97 | 34.07 |
36.22
|
34.07
|
1.3M | 3.72% | ||||
| May 24 | 34.68 | 35.56 |
35.85
|
34.04
|
1.2M | -4.59% | ||||
| May 23 | 36.35 | 36.11 |
36.69
|
35.58
|
1.2M | 0.61% | ||||
| May 20 | 36.13 | 36.47 |
36.63
|
34.72
|
1.4M | 0.64% | ||||
| May 19 | 35.9 | 36.5 |
37.1
|
35.69
|
1.5M | -3.1% | ||||
| May 18 | 37.05 | 37.2 |
38.46
|
36.86
|
1.2M | -3.06% | ||||
| May 17 | 38.22 | 37.57 |
38.28
|
36.91
|
1.1M | 3.75% | ||||
| May 16 | 36.84 | 37.66 |
38.05
|
36.62
|
1.1M | -2.77% | ||||
| May 13 | 37.89 | 37.01 |
38.52
|
37.01
|
1.4M | 3.87% | ||||
| May 12 | 36.48 | 35.28 |
37.19
|
35.11
|
1.6M | 2.73% | ||||
| May 11 | 35.51 | 36.25 |
37.08
|
35.44
|
1.2M | -1.39% | ||||
| May 10 | 36.01 | 36.21 |
36.67
|
34.84
|
1.2M | 0.61% | ||||
| May 9 | 35.79 | 36.39 |
37.46
|
35.51
|
1.0M | -3.87% | ||||
| May 6 | 37.23 | 37.58 |
37.72
|
36.58
|
1.2M | -2.72% | ||||
| May 5 | 38.27 | 39.53 |
39.69
|
37.79
|
932K | -4.63% | ||||
| May 4 | 40.13 | 39.02 |
40.16
|
38.06
|
952K | 2.66% | ||||
| May 3 | 39.09 | 39.73 |
39.85
|
38.35
|
967K | -1.44% | ||||
| May 2 | 39.66 | 38.29 |
39.7
|
38.11
|
1.3M | 3.55% | ||||
| Apr 29 | 38.3 | 39.22 |
39.74
|
38.18
|
1.5M | -3.6% | ||||
| Apr 28 | 39.73 | 39.42 |
40.16
|
38.32
|
1.5M | 1.17% | ||||
| Apr 27 | 39.27 | 39.38 |
40.8
|
39
|
2.7M | 4.97% | ||||
| Apr 26 | 37.41 | 38.74 |
38.92
|
37.18
|
2.4M | -4.66% | ||||
| Apr 25 | 39.24 | 38.91 |
39.69
|
38.31
|
2.0M | -1.21% | ||||
| Apr 22 | 39.72 | 41 |
41.4
|
39.7
|
1.4M | -3.55% | ||||
| Apr 21 | 41.18 | 41.87 |
42.41
|
40.98
|
1.3M | -0.02% | ||||
| Apr 20 | 41.19 | 41.83 |
42.3
|
41.15
|
1.3M | -0.79% | ||||
| Apr 19 | 41.52 | 39.87 |
41.63
|
39.7
|
1.5M | 4.43% | ||||
| Apr 18 | 39.76 | 39.65 |
39.8
|
38.74
|
1.3M | -0.03% | ||||
| Apr 14 | 39.77 | 39.02 |
39.95
|
38.62
|
1.3M | 2.18% | ||||
| Apr 13 | 38.92 | 37.71 |
39.01
|
37.62
|
908K | 3.29% | ||||
| Apr 12 | 37.68 | 38.11 |
38.98
|
37.62
|
871K | -0.48% | ||||
| Apr 11 | 37.86 | 37.32 |
38.71
|
37.29
|
1.0M | 0.13% | ||||
| Apr 8 | 37.81 | 38.34 |
38.93
|
37.57
|
1.4M | -1.43% | ||||
| Apr 7 | 38.36 | 38.17 |
38.68
|
37.32
|
1.1M | -0.7% | ||||
| Apr 6 | 38.63 | 39.55 |
39.76
|
38.01
|
1.3M | -3.5% | ||||
| Apr 5 | 40.03 | 40.78 |
41.19
|
39.68
|
1.6M | -2.13% | ||||
| Apr 4 | 40.9 | 40.91 |
41.71
|
40.64
|
1.2M | -0.02% | ||||
| Apr 1 | 40.91 | 40.98 |
41.22
|
40.55
|
1.1M | 0.37% | ||||
| Mar 31 | 40.76 | 41.08 |
41.54
|
40.68
|
1.4M | -1.52% | ||||
| Mar 30 | 41.39 | 42.06 |
42.06
|
41.23
|
1.2M | -2.61% | ||||
| Mar 29 | 42.5 | 41.65 |
43.25
|
41.5
|
1.5M | 4.60% | ||||
| Mar 28 | 40.63 | 40.29 |
40.64
|
39.6
|
919K | 0.57% | ||||
| Mar 25 | 40.4 | 40.23 |
40.48
|
39.63
|
1.0M | 1.28% | ||||
| Mar 24 | 39.89 | 39.93 |
40.16
|
39.45
|
1.1M | 0.20% | ||||
| Mar 23 | 39.81 | 41 |
41.41
|
39.69
|
1.1M | -3.7% | ||||
| Mar 22 | 41.34 | 40.21 |
41.57
|
40.21
|
2.3M | 4.05% | ||||
| Mar 21 | 39.73 | 39.54 |
40.23
|
39.02
|
1.5M | 0.40% | ||||
| Mar 18 | 39.57 | 38.69 |
39.63
|
38.49
|
1.6M | 1.41% | ||||
| Mar 17 | 39.02 | 38.48 |
39.31
|
38.16
|
954K | -0.08% | ||||
| Mar 16 | 39.05 | 37.93 |
39.99
|
37.93
|
1.4M | 5.11% | ||||
| Mar 15 | 37.15 | 36.14 |
37.34
|
36.04
|
1.3M | 3.54% | ||||
| Mar 14 | 35.88 | 37.62 |
38
|
35.73
|
1.7M | -3.91% | ||||
| Mar 11 | 37.34 | 38.32 |
38.44
|
37.14
|
1.3M | -1.4% | ||||
| Mar 10 | 37.87 | 37.2 |
38.06
|
36.74
|
1.1M | -0.11% | ||||
| Mar 9 | 37.91 | 38.57 |
39.93
|
37.7
|
2.0M | 2.35% | ||||
| Mar 8 | 37.04 | 35.85 |
38.18
|
34.97
|
3.3M | 8.11% | ||||
| Mar 7 | 34.26 | 37.27 |
37.27
|
33.5
|
4.3M | -8.49% | ||||
| Mar 4 | 37.44 | 40 |
40.37
|
36.88
|
3.4M | -8.17% | ||||
| Mar 3 | 40.77 | 43.57 |
43.75
|
40.6
|
2.1M | -6.58% | ||||
| Mar 2 | 43.64 | 41.69 |
43.81
|
41.69
|
2.8M | 5.13% | ||||
| Mar 1 | 41.51 | 45.45 |
45.88
|
41.21
|
3.1M | -9.72% | ||||
| Feb 28 | 45.98 | 46.51 |
47.48
|
45.78
|
1.5M | -3.18% | ||||
| Feb 25 | 47.49 | 45.96 |
47.53
|
45.56
|
1.3M | 3.15% | ||||
| Feb 24 | 46.04 | 44.12 |
46.24
|
44.04
|
1.4M | 0.88% | ||||
| Feb 23 | 45.64 | 47.86 |
47.88
|
45.5
|
1.2M | -3.77% | ||||
| Feb 22 | 47.43 | 47.5 |
48.65
|
46.97
|
1.2M | -0.61% | ||||
| Feb 18 | 47.72 | 47.75 |
48.01
|
46.76
|
1.2M | 0.44% | ||||
| Feb 17 | 47.51 | 48.56 |
49.08
|
47.33
|
1.1M | -2.92% | ||||
| Feb 16 | 48.94 | 47.74 |
49.19
|
47.36
|
1.0M | 2.15% | ||||
| Feb 15 | 47.91 | 47.55 |
48.18
|
47.46
|
1.5M | 2.07% | ||||
| Feb 14 | 46.94 | 47.1 |
48.18
|
46.55
|
1.3M | -0.64% | ||||
| Feb 11 | 47.24 | 48.32 |
48.65
|
47.18
|
1.6M | -2.01% | ||||
| Feb 10 | 48.21 | 46.32 |
49.89
|
46.22
|
2.1M | 1.67% | ||||
| Feb 9 | 47.42 | 46.84 |
47.67
|
46.55
|
1.7M | 2.46% | ||||
| Feb 8 | 46.28 | 44.96 |
46.4
|
44.37
|
2.0M | 2.94% | ||||
| Feb 7 | 44.96 | 44.57 |
45.31
|
43.99
|
1.8M | 1.19% | ||||
| Feb 4 | 44.43 | 44.6 |
45.01
|
43.25
|
3.7M | 6.55% | ||||
| Feb 3 | 41.7 | 41.96 |
42.7
|
41.59
|
1.7M | -1.86% | ||||
| Feb 2 | 42.49 | 42.84 |
42.93
|
41.75
|
2.0M | 0.07% | ||||
| Feb 1 | 42.46 | 42.12 |
42.61
|
41.53
|
1.3M | 1.10% | ||||
| Jan 31 | 42 | 41.04 |
42.1
|
40.64
|
1.1M | 1.65% | ||||
| Jan 28 | 41.32 | 40.98 |
41.34
|
39.3
|
1.6M | 0.66% | ||||
| Jan 27 | 41.05 | 41.64 |
42.13
|
40.72
|
892K | -0.61% | ||||
| Jan 26 | 41.3 | 43.05 |
43.21
|
41.02
|
1.3M | -2.32% | ||||
| Jan 25 | 42.28 | 42.53 |
42.87
|
41.15
|
1.6M | -2.22% | ||||
| Jan 24 | 43.24 | 40.06 |
43.35
|
39.85
|
2.2M | 4.98% | ||||
| Jan 21 | 41.19 | 41.31 |
42.21
|
40.68
|
1.2M | -1.39% | ||||
| Jan 20 | 41.77 | 43.77 |
43.93
|
41.64
|
924K | -3.84% | ||||
| Jan 19 | 43.44 | 43.87 |
44.51
|
43.42
|
770K | -0.62% | ||||
| Jan 18 | 43.71 | 42.96 |
44.31
|
42.5
|
1.2M | 0.18% | ||||
| Jan 14 | 43.63 | 43.59 |
43.81
|
42.65
|
1.2M | -1.53% | ||||
| Jan 13 | 44.31 | 44.71 |
45.71
|
44.12
|
1.2M | -2.21% | ||||
| Jan 12 | 45.31 | 45.11 |
45.85
|
44.69
|
867K | 0.96% | ||||
| Jan 11 | 44.88 | 44.79 |
44.92
|
43.88
|
851K | 0.49% | ||||
| Jan 10 | 44.66 | 45.26 |
45.42
|
43.24
|
1.7M | -3% | ||||
| Jan 7 | 46.04 | 46.33 |
46.88
|
45.93
|
1.5M | -0.58% | ||||
| Jan 6 | 46.31 | 45.66 |
46.57
|
44.89
|
1.4M | 2.25% | ||||
| Jan 5 | 45.29 | 46.4 |
46.77
|
45.04
|
2.5M | -2.48% | ||||
| Jan 4 | 46.44 | 45.4 |
46.99
|
45.21
|
1.4M | 4.45% | ||||
| Jan 3 | 44.46 | 43.82 |
44.53
|
43.54
|
1.5M | 2.44% | ||||
| Dec 31 | 43.4 | 43.28 |
43.68
|
43.01
|
704K | -0.41% | ||||
| Dec 30 | 43.58 | 43.7 |
44.26
|
43.58
|
568K | -0.57% | ||||
| Dec 29 | 43.83 | 43.51 |
44.23
|
43.25
|
727K | 1.06% | ||||
| Dec 28 | 43.37 | 42.97 |
43.64
|
42.97
|
1.3M | 0.86% | ||||
| Dec 27 | 43 | 42.51 |
43.01
|
42.15
|
898K | 1.73% | ||||
| Dec 23 | 42.27 | 41.65 |
42.81
|
41.65
|
1.6M | 1.59% | ||||
| Dec 22 | 41.61 | 41.32 |
41.96
|
41.07
|
892K | 1.22% | ||||
| Dec 21 | 41.11 | 41.1 |
41.55
|
40.74
|
1.7M | 2.37% | ||||
| Dec 20 | 40.16 | 40.86 |
41.13
|
39.42
|
1.2M | -3.67% | ||||
| Dec 17 | 41.69 | 41.58 |
42.23
|
41.15
|
2.0M | 0% | ||||
| Dec 16 | 41.69 | 43.22 |
43.44
|
41.6
|
822K | -3.14% | ||||
| Dec 15 | 43.04 | 43.03 |
43.22
|
41.69
|
1.1M | -0.53% | ||||
| Dec 14 | 43.27 | 43.18 |
44
|
43.11
|
974K | -0.89% | ||||
| Dec 13 | 43.66 | 45.1 |
45.37
|
43.08
|
1.2M | -3.73% | ||||
| Dec 10 | 45.35 | 46.19 |
46.19
|
45.11
|
930K | -0.77% | ||||
| Dec 9 | 45.7 | 46.08 |
46.75
|
45.66
|
609K | -1.87% | ||||
| Dec 8 | 46.57 | 46.68 |
47.35
|
46.35
|
878K | -0.28% | ||||
| Dec 7 | 46.7 | 45.27 |
47.35
|
45.26
|
1.2M | 4.99% | ||||
| Dec 6 | 44.48 | 44.35 |
44.95
|
43.59
|
1.1M | 1.44% | ||||
| Dec 3 | 43.85 | 45.07 |
45.31
|
43.26
|
1.3M | -2.62% | ||||
| Dec 2 | 45.03 | 44.64 |
45.38
|
44.07
|
1.4M | 1.01% | ||||
| Dec 1 | 44.58 | 46.6 |
47.41
|
44.52
|
1.6M | -0.76% | ||||
| Nov 30 | 44.92 | 46.07 |
46.09
|
44.2
|
1.7M | -3.44% | ||||
| Nov 29 | 46.52 | 46.74 |
47.24
|
45.74
|
1.3M | 1.13% | ||||
| Nov 26 | 46 | 46 |
46.75
|
45.76
|
830K | -3.71% | ||||
| Nov 24 | 47.77 | 45.96 |
47.91
|
45.56
|
1.1M | 1.08% | ||||
| Nov 23 | 47.26 | 48.34 |
48.5
|
47.03
|
1.9M | -3.02% | ||||
| Nov 22 | 48.73 | 48.02 |
49.04
|
47.54
|
1.3M | 1.97% | ||||
| Nov 19 | 47.79 | 47.38 |
47.88
|
47.02
|
1.1M | -0.13% | ||||
| Nov 18 | 47.85 | 48.12 |
48.69
|
47.41
|
1.3M | 0.55% | ||||
| Nov 17 | 47.59 | 47.91 |
48.08
|
47.18
|
827K | -0.87% | ||||
| Nov 16 | 48.01 | 47.28 |
48.6
|
47.1
|
956K | 2.30% | ||||
| Nov 15 | 46.93 | 47.8 |
47.85
|
46.67
|
846K | -1.59% | ||||
| Nov 12 | 47.69 | 47.47 |
47.97
|
47.37
|
671K | 0.70% | ||||
| Nov 11 | 47.36 | 47.79 |
47.84
|
47.26
|
439K | -0.17% | ||||
| Nov 10 | 47.44 | 46.93 |
48.03
|
46.73
|
1.0M | 0.08% | ||||
| Nov 9 | 47.4 | 47.35 |
47.97
|
47.04
|
1.1M | -0.02% | ||||
| Nov 8 | 47.41 | 47.96 |
48.19
|
46.61
|
1.2M | -1.23% | ||||
| Nov 5 | 48 | 47.73 |
48.69
|
47.72
|
944K | 1.82% | ||||
| Nov 4 | 47.14 | 47.81 |
48.39
|
47.05
|
1.2M | -0.92% | ||||
| Nov 3 | 47.58 | 45.74 |
47.92
|
45.74
|
2.0M | 4.73% | ||||
| Nov 2 | 45.43 | 46.36 |
47.43
|
45.37
|
2.1M | -4.94% | ||||
| Nov 1 | 47.79 | 46.06 |
48.25
|
46.06
|
2.4M | 3.42% | ||||
| Oct 29 | 46.21 | 49.48 |
50.81
|
45.43
|
5.7M | 0.61% | ||||
| Oct 28 | 45.93 | 45.38 |
46.03
|
44.98
|
2.4M | 2.50% | ||||
| Oct 27 | 44.81 | 46.07 |
46.27
|
44.73
|
1.5M | -2.84% | ||||
| Oct 26 | 46.12 | 46.38 |
46.94
|
45.63
|
1.6M | -0.28% | ||||
| Oct 25 | 46.25 | 46.03 |
46.38
|
45.6
|
1.7M | 1.03% | ||||
| Oct 22 | 45.78 | 45.23 |
46.03
|
44.82
|
1.4M | 0.24% | ||||
| Oct 21 | 45.67 | 44.34 |
45.78
|
44.3
|
1.7M | 3.42% | ||||
| Oct 20 | 44.16 | 44 |
44.94
|
43.86
|
1.6M | 1.21% | ||||
| Oct 19 | 43.63 | 45.39 |
45.39
|
43.28
|
1.1M | -0.07% | ||||
| Oct 18 | 43.66 | 44.19 |
44.31
|
43.1
|
1.2M | -2.13% | ||||
| Oct 15 | 44.61 | 44.31 |
45.04
|
44.1
|
1.6M | 1.59% | ||||
| Oct 14 | 43.91 | 43.15 |
44.46
|
42.8
|
3.0M | 3.44% | ||||
| Oct 13 | 42.45 | 41.54 |
42.55
|
41.18
|
1.2M | 2.96% | ||||
| Oct 12 | 41.23 | 40.91 |
41.59
|
40.85
|
1.1M | 0.37% | ||||
| Oct 11 | 41.08 | 41.95 |
42.45
|
41.03
|
706K | -2.12% | ||||
| Oct 8 | 41.97 | 42.63 |
42.83
|
41.81
|
1.3M | -1.27% | ||||
| Oct 7 | 42.51 | 42.15 |
42.9
|
42.03
|
1.0M | 2.14% | ||||
| Oct 6 | 41.62 | 41.21 |
41.74
|
40.91
|
1.2M | -0.5% | ||||
| Oct 5 | 41.83 | 41.5 |
42.47
|
41.35
|
1.5M | 0.22% | ||||
| Oct 4 | 41.74 | 42.37 |
42.79
|
41.59
|
1.8M | -1.77% | ||||
| Oct 1 | 42.49 | 42.3 |
43.14
|
41.2
|
2.3M | 0.88% | ||||
| Sep 30 | 42.12 | 43.07 |
44.3
|
42
|
2.8M | -1.77% | ||||
| Sep 29 | 42.88 | 43.38 |
43.67
|
42.8
|
986K | -0.63% | ||||
| Sep 28 | 43.15 | 43.66 |
44.1
|
43.03
|
1.7M | -1.35% | ||||
| Sep 27 | 43.74 | 44.32 |
44.97
|
43.62
|
2.0M | -1.51% | ||||
| Sep 24 | 44.41 | 44.75 |
44.78
|
43
|
2.5M | -3.71% | ||||
| Sep 23 | 46.12 | 46.28 |
47.29
|
46.08
|
1.4M | 0.59% | ||||
| Sep 22 | 45.85 | 44.78 |
46.63
|
44.78
|
1.7M | 3.13% | ||||
| Sep 21 | 44.46 | 45.31 |
45.85
|
44.42
|
1.2M | -0.83% | ||||
| Sep 20 | 44.83 | 44.16 |
44.95
|
43.65
|
1.5M | -0.86% | ||||
| Sep 17 | 45.22 | 45.07 |
46
|
44.77
|
2.0M | 0.49% | ||||
| Sep 16 | 45 | 45.47 |
46.11
|
44.92
|
1.2M | -0.9% | ||||
| Sep 15 | 45.41 | 46.17 |
46.21
|
44.85
|
1.5M | -1.65% | ||||
| Sep 14 | 46.17 | 46.08 |
46.71
|
45.52
|
976K | 0.09% | ||||
| Sep 13 | 46.13 | 46.98 |
47.11
|
45.48
|
1.9M | -1.31% | ||||
| Sep 10 | 46.74 | 47.26 |
47.43
|
46.69
|
832K | -0.51% | ||||
| Sep 9 | 46.98 | 46.43 |
47.59
|
46.43
|
1.1M | 0.92% | ||||
| Sep 8 | 46.55 | 47.07 |
47.35
|
45.83
|
1.4M | -1.59% | ||||
| Sep 7 | 47.3 | 48.98 |
48.98
|
47.17
|
1.2M | -3.53% | ||||
| Sep 3 | 49.03 | 49.45 |
49.71
|
48.8
|
736K | -1.37% | ||||
| Sep 2 | 49.71 | 50.28 |
50.54
|
49.22
|
1.3M | -1% | ||||
| Sep 1 | 50.21 | 51 |
51.39
|
50.16
|
989K | -0.44% | ||||
| Aug 31 | 50.43 | 50.94 |
51.15
|
49.82
|
945K | -1.47% | ||||
| Aug 30 | 51.18 | 51 |
51.58
|
50.17
|
724K | 0.49% | ||||
| Aug 27 | 50.93 | 50.4 |
51.15
|
50.04
|
694K | 1.68% | ||||
| Aug 26 | 50.09 | 50.93 |
51.27
|
49.59
|
792K | -2.3% | ||||
| Aug 25 | 51.27 | 51.74 |
51.74
|
50.71
|
604K | 0.18% | ||||
| Aug 24 | 51.18 | 50.67 |
51.72
|
50.67
|
581K | 0.83% | ||||
| Aug 23 | 50.76 | 51.17 |
51.41
|
50.67
|
879K | 0.73% | ||||
| Aug 20 | 50.39 | 49.74 |
50.42
|
49.31
|
913K | 1.94% | ||||
| Aug 19 | 49.43 | 48.72 |
49.98
|
48.43
|
845K | -0.46% | ||||
| Aug 18 | 49.66 | 49.24 |
50.58
|
49.2
|
843K | -0.12% | ||||
| Aug 17 | 49.72 | 52.09 |
52.39
|
49.17
|
1.4M | -5.8% | ||||
| Aug 16 | 52.78 | 52.92 |
53.2
|
51.78
|
761K | -1.03% | ||||
| Aug 13 | 53.33 | 53.86 |
53.86
|
52.82
|
912K | -0.69% | ||||
| Aug 12 | 53.7 | 53.83 |
53.89
|
52.86
|
909K | 0.26% | ||||
| Aug 11 | 53.56 | 53.46 |
53.72
|
53.12
|
552K | -0.45% | ||||
| Aug 10 | 53.8 | 53.25 |
54.41
|
53.11
|
747K | 0.84% | ||||
| Aug 9 | 53.35 | 53.46 |
54.06
|
52.83
|
922K | -1.06% | ||||
| Aug 6 | 53.92 | 53.78 |
54.45
|
53.41
|
822K | 0.71% | ||||
| Aug 5 | 53.54 | 53.07 |
54.07
|
52.9
|
674K | 1.34% | ||||
| Aug 4 | 52.83 | 53.68 |
54.48
|
52.68
|
1.4M | -2.38% | ||||
| Aug 3 | 54.12 | 54.91 |
55.38
|
53.86
|
1.4M | -0.77% | ||||
| Aug 2 | 54.54 | 54.34 |
55.78
|
54.34
|
997K | 1.60% | ||||
| Jul 30 | 53.68 | 53.14 |
54.43
|
53.04
|
1.3M | -0.06% | ||||
| Jul 29 | 53.71 | 53.13 |
53.99
|
52.88
|
954K | 2.29% | ||||
| Jul 28 | 52.51 | 52.96 |
53.19
|
52
|
1.5M | -0.57% | ||||
| Jul 27 | 52.81 | 53.62 |
53.62
|
51.96
|
1.7M | -2.56% | ||||
| Jul 26 | 54.2 | 54 |
54.56
|
52.79
|
1.5M | -0.04% | ||||
| Jul 23 | 54.22 | 53.71 |
55.87
|
52.4
|
5.0M | 5.88% | ||||
| Jul 22 | 51.21 | 50.74 |
51.65
|
50.46
|
3.3M | 1.89% | ||||
| Jul 21 | 50.26 | 49.09 |
50.57
|
49.01
|
2.0M | 3.06% | ||||
| Jul 20 | 48.77 | 46.43 |
49.26
|
46.43
|
2.1M | 5.86% | ||||
| Jul 19 | 46.07 | 45.93 |
47.23
|
45.28
|
1.6M | -2.21% | ||||
| Jul 16 | 47.11 | 49.1 |
49.17
|
46.96
|
1.4M | -3.09% | ||||
| Jul 15 | 48.61 | 49.18 |
49.33
|
47.8
|
966K | -1% | ||||
| Jul 14 | 49.1 | 49.46 |
49.79
|
49.04
|
1.2M | 0.12% | ||||
| Jul 13 | 49.04 | 49.4 |
49.86
|
48.57
|
1.4M | -1.55% | ||||
| Jul 12 | 49.81 | 49.31 |
49.92
|
49.13
|
602K | 0.48% | ||||
| Jul 9 | 49.57 | 49.15 |
49.98
|
48.94
|
883K | 1.87% | ||||
| Jul 8 | 48.66 | 47.7 |
48.83
|
46.92
|
783K | -0.33% | ||||
| Jul 7 | 48.82 | 49.36 |
49.41
|
47.92
|
1.2M | -1.47% | ||||
| Jul 6 | 49.55 | 50.66 |
50.8
|
48.6
|
1.0M | -2.19% | ||||
| Jul 2 | 50.66 | 50.92 |
50.92
|
50.1
|
706K | -0.37% | ||||
| Jul 1 | 50.85 | 50 |
51.45
|
49.86
|
1.3M | 2.05% | ||||
| Jun 30 | 49.83 | 48.53 |
49.95
|
48.53
|
1.8M | 1.80% | ||||
| Jun 29 | 48.95 | 49.84 |
50
|
48.69
|
682K | -1.13% | ||||
| Jun 28 | 49.51 | 49.97 |
50.24
|
48.76
|
1.1M | -1.45% | ||||
| Jun 25 | 50.24 | 50 |
51.12
|
49.59
|
2.0M | 3.01% | ||||
| Jun 24 | 48.77 | 49.16 |
49.16
|
48.54
|
753K | -0.53% | ||||
| Jun 23 | 49.03 | 48.46 |
49.43
|
48.41
|
745K | 1.81% | ||||
| Jun 22 | 48.16 | 47.63 |
48.48
|
47.6
|
917K | -0.04% | ||||
| Jun 21 | 48.18 | 47.46 |
48.26
|
47.19
|
756K | 2.47% | ||||
| Jun 18 | 47.02 | 47.36 |
47.79
|
46.82
|
1.6M | -1.65% | ||||
| Jun 17 | 47.81 | 48.88 |
48.88
|
47.15
|
1.4M | -2.92% | ||||
| Jun 16 | 49.25 | 49.12 |
49.46
|
47.91
|
1.1M | 0.31% | ||||
| Jun 15 | 49.1 | 48.95 |
49.11
|
47.89
|
824K | 0.29% | ||||
| Jun 14 | 48.96 | 50.01 |
50.37
|
48.54
|
1.2M | -2% | ||||
| Jun 11 | 49.96 | 47.99 |
50.08
|
47.94
|
1.6M | 4.43% | ||||
| Jun 10 | 47.84 | 48.48 |
48.55
|
47.14
|
874K | -0.64% | ||||
| Jun 9 | 48.15 | 48.42 |
48.74
|
47.94
|
1.2M | -0.84% | ||||
| Jun 8 | 48.56 | 46.92 |
48.81
|
46.56
|
1.5M | 3.96% | ||||
| Jun 7 | 46.71 | 46.42 |
47.2
|
46.31
|
1.8M | 0.69% | ||||
| Jun 4 | 46.39 | 46.75 |
46.76
|
45.65
|
962K | -0.51% | ||||
| Jun 3 | 46.63 | 46.24 |
46.68
|
45.69
|
789K | 0.45% | ||||
| Jun 2 | 46.42 | 47.2 |
47.42
|
46.13
|
1,000K | -1.94% | ||||
| Jun 1 | 47.34 | 47.76 |
47.82
|
47.08
|
709K | -0.34% | ||||
| May 28 | 47.5 | 47.89 |
47.93
|
46.92
|
638K | -0.4% | ||||
| May 27 | 47.69 | 47.9 |
47.93
|
47.18
|
915K | 0.55% | ||||
| May 26 | 47.43 | 47.06 |
47.96
|
46.8
|
1.5M | 1.78% | ||||
| May 25 | 46.6 | 46.94 |
47.29
|
46.56
|
738K | -0.15% | ||||
| May 24 | 46.67 | 46.17 |
46.82
|
45.75
|
1.1M | 2.26% | ||||
| May 21 | 45.64 | 46.81 |
46.92
|
45.5
|
1.5M | -1.72% | ||||
| May 20 | 46.44 | 46.68 |
46.78
|
45.49
|
1.2M | -0.47% | ||||
| May 19 | 46.66 | 47.01 |
47.17
|
46.29
|
1.2M | -2.69% | ||||
| May 18 | 47.95 | 49.09 |
49.5
|
47.83
|
1.1M | -2.5% | ||||
| May 17 | 49.18 | 48.92 |
49.38
|
48.39
|
1.0M | 1.40% | ||||
| May 14 | 48.5 | 47.31 |
48.83
|
47.31
|
1.3M | 2.15% | ||||
| May 13 | 47.48 | 47.23 |
48
|
46.77
|
784K | 1.60% | ||||
| May 12 | 46.73 | 48.77 |
48.87
|
46.52
|
1.5M | -4.83% | ||||
| May 11 | 49.1 | 49.15 |
49.69
|
48.02
|
1.6M | -1.74% | ||||
| May 10 | 49.97 | 49.6 |
50.65
|
49.6
|
1.6M | 0.77% | ||||
| May 7 | 49.59 | 49.14 |
50.16
|
48.62
|
1.8M | 0.83% | ||||
| May 6 | 49.18 | 49.34 |
49.5
|
48.65
|
1.3M | 0.53% | ||||
| May 5 | 48.92 | 48.71 |
49.36
|
48.38
|
1.1M | 0.12% | ||||
| May 4 | 48.86 | 48.53 |
48.95
|
48.17
|
1.2M | 0.29% | ||||
| May 3 | 48.72 | 48.66 |
49.47
|
48.38
|
1.6M | 0.47% | ||||
| Apr 30 | 48.49 | 48.77 |
49.07
|
48.28
|
1.3M | -0.96% | ||||
| Apr 29 | 48.96 | 49.37 |
49.37
|
48.61
|
883K | 0.20% | ||||
| Apr 28 | 48.86 | 49.08 |
49.64
|
48.24
|
1.5M | -0.95% | ||||
| Apr 27 | 49.33 | 48.75 |
50.44
|
48.74
|
2.1M | 1.19% | ||||
| Apr 26 | 48.75 | 52.21 |
52.81
|
48.6
|
5.6M | -6.07% | ||||
| Apr 23 | 51.9 | 50.13 |
53.14
|
49.71
|
11.7M | 16.60% | ||||
| Apr 22 | 44.51 | 44.17 |
45.38
|
44.08
|
2.7M | 0.77% | ||||
| Apr 21 | 44.17 | 43.55 |
44.49
|
43.07
|
2.3M | 1.59% | ||||
| Apr 20 | 43.48 | 43.6 |
44.49
|
42.88
|
1.7M | -1.14% | ||||
| Apr 19 | 43.98 | 44.78 |
45.23
|
43.8
|
2.6M | -1.87% | ||||
| Apr 16 | 44.82 | 44.75 |
45.42
|
44.5
|
1.6M | 1.27% | ||||
| Apr 15 | 44.26 | 44.68 |
45.15
|
44.04
|
1.4M | -0.56% | ||||
| Apr 14 | 44.51 | 44.03 |
44.72
|
43.87
|
1.3M | 1.57% | ||||
| Apr 13 | 43.82 | 43.99 |
44.04
|
42.92
|
865K | -0.63% | ||||
| Apr 12 | 44.1 | 42.9 |
44.15
|
42.78
|
1.1M | 2.15% | ||||
| Apr 9 | 43.17 | 42.89 |
43.31
|
42.45
|
1.4M | 1.41% | ||||
| Apr 8 | 42.57 | 43.34 |
43.43
|
42.17
|
1.2M | -1.96% | ||||
| Apr 7 | 43.42 | 42.75 |
43.64
|
42.61
|
2.0M | 2.07% | ||||
| Apr 6 | 42.54 | 42.22 |
42.91
|
42
|
1.5M | 1.60% | ||||
| Apr 5 | 41.87 | 42 |
42.5
|
41.5
|
1.2M | 0.70% | ||||
| Apr 1 | 41.58 | 42.1 |
42.16
|
41.28
|
2.1M | -0.31% | ||||
| Mar 31 | 41.71 | 42.88 |
43.36
|
41.71
|
2.6M | -3% | ||||
| Mar 30 | 43 | 41.67 |
43.28
|
41.65
|
1.8M | 3.94% | ||||
| Mar 29 | 41.37 | 42.19 |
43.27
|
41.23
|
2.2M | -2.08% | ||||
| Mar 26 | 42.25 | 41.6 |
42.35
|
41
|
1.5M | 2.20% | ||||
| Mar 25 | 41.34 | 40.29 |
41.72
|
40.03
|
2.9M | 1.08% | ||||
| Mar 24 | 40.9 | 41.04 |
41.77
|
40.85
|
2.1M | 0.47% | ||||
| Mar 23 | 40.71 | 41.58 |
42.3
|
40.23
|
2.3M | -3.39% | ||||
| Mar 22 | 42.14 | 41.21 |
42.2
|
41.02
|
919K | 2.03% | ||||
| Mar 19 | 41.3 | 41.77 |
41.98
|
40.86
|
1.6M | -0.72% | ||||
| Mar 18 | 41.6 | 41.17 |
42.35
|
41.1
|
1.5M | 0.97% | ||||
| Mar 17 | 41.2 | 39.9 |
41.51
|
39.88
|
1.7M | 2.95% | ||||
| Mar 16 | 40.02 | 41.93 |
42.02
|
39.65
|
1.3M | -4.42% | ||||
| Mar 15 | 41.87 | 39.16 |
42.15
|
39.16
|
2.6M | 6.68% | ||||
| Mar 12 | 39.25 | 38.31 |
39.33
|
37.97
|
1.8M | 3.02% | ||||
| Mar 11 | 38.1 | 38.37 |
38.55
|
37.5
|
1.4M | -0.1% | ||||
| Mar 10 | 38.14 | 38.03 |
39.04
|
37.84
|
934K | 0.79% | ||||
| Mar 9 | 37.84 | 37.97 |
38.97
|
37.58
|
1.2M | 1.07% | ||||
| Mar 8 | 37.44 | 37.23 |
38.48
|
37.1
|
1.2M | 1.24% | ||||
| Mar 5 | 36.98 | 37.11 |
37.35
|
35.78
|
1.2M | 0.60% | ||||
| Mar 4 | 36.76 | 37.86 |
38.09
|
35.94
|
1.3M | -2.96% | ||||
| Mar 3 | 37.88 | 38.31 |
38.75
|
37.68
|
812K | -0.53% | ||||
| Mar 2 | 38.08 | 39.03 |
39.38
|
37.67
|
1.8M | -2.23% | ||||
| Mar 1 | 38.95 | 37.26 |
39.29
|
37.13
|
1.5M | 6.42% | ||||
| Feb 26 | 36.6 | 36.8 |
37.3
|
36.19
|
977K | -0.22% | ||||
| Feb 25 | 36.68 | 38.02 |
38.56
|
36.24
|
991K | -3.52% | ||||
| Feb 24 | 38.02 | 37.43 |
38.2
|
37.17
|
869K | 1.63% | ||||
| Feb 23 | 37.41 | 36.67 |
37.66
|
35.82
|
983K | 0.46% | ||||
| Feb 22 | 37.24 | 36.14 |
37.43
|
36.07
|
1.0M | 1.72% | ||||
| Feb 19 | 36.61 | 36.49 |
37.22
|
36.39
|
1.2M | 0.97% | ||||
| Feb 18 | 36.26 | 36.14 |
36.4
|
35.26
|
920K | 0.39% | ||||
| Feb 17 | 36.12 | 36.26 |
36.63
|
35.78
|
882K | -0.85% | ||||
| Feb 16 | 36.43 | 37.5 |
37.72
|
36.41
|
1.8M | -1.35% | ||||
| Feb 12 | 36.93 | 36.57 |
36.98
|
36.18
|
2.0M | 1.34% | ||||
| Feb 11 | 36.44 | 35.3 |
36.65
|
34.88
|
1.8M | 3.41% | ||||
| Feb 10 | 35.24 | 35.73 |
36.09
|
35.16
|
1.3M | -0.23% | ||||
| Feb 9 | 35.32 | 36.39 |
36.73
|
35.01
|
1.6M | -3.05% | ||||
| Feb 8 | 36.43 | 37.31 |
37.6
|
36.17
|
1.7M | -2.2% | ||||
| Feb 5 | 37.25 | 34.09 |
37.65
|
34.05
|
3.8M | 0.19% | ||||
| Feb 4 | 37.18 | 36.48 |
37.93
|
36.22
|
2.8M | 3.85% | ||||
| Feb 3 | 35.8 | 35.06 |
35.88
|
34.92
|
1.7M | 3.02% | ||||
| Feb 2 | 34.75 | 34.95 |
35.21
|
34.32
|
1.5M | 0.70% | ||||
| Feb 1 | 34.51 | 34.55 |
34.8
|
33.8
|
1.8M | 0.09% | ||||
| Jan 29 | 34.48 | 34.96 |
35.61
|
34.24
|
1.0M | -1.23% | ||||
| Jan 28 | 34.91 | 35.15 |
35.31
|
34.56
|
1.0M | 0.03% | ||||
| Jan 27 | 34.9 | 35.51 |
35.89
|
34.69
|
1.3M | -3.4% | ||||
| Jan 26 | 36.13 | 37.78 |
37.92
|
36
|
988K | -2.93% | ||||
| Jan 25 | 37.22 | 36.6 |
37.98
|
36.45
|
1.7M | 1.81% | ||||
| Jan 22 | 36.56 | 36.11 |
36.79
|
35.9
|
1.1M | -0.41% | ||||
| Jan 21 | 36.71 | 36.8 |
36.97
|
36.12
|
977K | 0.60% | ||||
| Jan 20 | 36.49 | 36.24 |
37.01
|
36
|
1.1M | 1.05% | ||||
| Jan 19 | 36.11 | 36.74 |
37.72
|
36
|
2.9M | -1.5% | ||||
| Jan 15 | 36.66 | 37.15 |
37.56
|
36.48
|
974K | -1.79% | ||||
| Jan 14 | 37.33 | 37.57 |
38.13
|
37.23
|
760K | 1.03% | ||||
| Jan 13 | 36.95 | 38.41 |
38.52
|
36.84
|
969K | -4.47% | ||||
| Jan 12 | 38.68 | 37.77 |
39.06
|
37.62
|
1.4M | 3.09% | ||||
| Jan 11 | 37.52 | 36.5 |
37.65
|
36.19
|
1.1M | 2.32% | ||||
| Jan 8 | 36.67 | 37.67 |
37.73
|
36.19
|
1.3M | -2.14% | ||||
| Jan 7 | 37.47 | 37.51 |
38.21
|
37.1
|
2.8M | 0.03% | ||||
| Jan 6 | 37.46 | 35.81 |
37.84
|
35.78
|
1.9M | 5.88% | ||||
| Jan 5 | 35.38 | 34.67 |
35.64
|
34.57
|
973K | 1.46% | ||||
| Jan 4 | 34.87 | 36.2 |
36.46
|
34.62
|
1.3M | -2.98% | ||||
| Dec 31 | 35.94 | 36.12 |
36.4
|
35.6
|
711K | -0.22% | ||||
| Dec 30 | 36.02 | 35.64 |
36.37
|
35.64
|
577K | 1.18% | ||||
| Dec 29 | 35.6 | 36.45 |
36.45
|
35.46
|
779K | -1.85% | ||||
| Dec 28 | 36.27 | 36.4 |
36.78
|
36.1
|
471K | 0.42% | ||||
| Dec 24 | 36.12 | 36.45 |
36.59
|
36
|
210K | -1.42% | ||||
| Dec 23 | 36.64 | 36.46 |
37
|
36.31
|
503K | 1.13% | ||||
| Dec 22 | 36.23 | 36.66 |
36.78
|
35.92
|
571K | -1.09% | ||||
| Dec 21 | 36.63 | 35.95 |
36.78
|
35.55
|
748K | 0.27% | ||||
| Dec 18 | 36.53 | 36.49 |
37.07
|
35.83
|
3.0M | 0.44% | ||||
| Dec 17 | 36.37 | 36.64 |
36.85
|
36.14
|
811K | 0.14% | ||||
| Dec 16 | 36.32 | 35.98 |
36.63
|
35.2
|
1.4M | 1.40% | ||||
| Dec 15 | 35.82 | 35.05 |
35.82
|
34.7
|
1.3M | 2.87% | ||||
| Dec 14 | 34.82 | 35.53 |
35.7
|
34.72
|
749K | -1.11% | ||||
| Dec 11 | 35.21 | 36.22 |
36.87
|
35.06
|
1.4M | -3.75% | ||||
| Dec 10 | 36.58 | 37.05 |
37.21
|
36.14
|
1.0M | -1.32% | ||||
| Dec 9 | 37.07 | 37.47 |
37.48
|
36.94
|
1.0M | 0% | ||||
| Dec 8 | 37.07 | 37 |
37.4
|
36.39
|
1.2M | -0.78% | ||||
| Dec 7 | 37.36 | 36.5 |
37.43
|
35.94
|
2.1M | 1.80% | ||||
| Dec 4 | 36.7 | 34.47 |
36.75
|
34.45
|
1.9M | 7.25% | ||||
| Dec 3 | 34.22 | 33.21 |
34.29
|
33.21
|
1.4M | 3.45% | ||||
| Dec 2 | 33.08 | 33.85 |
33.85
|
32.96
|
1.1M | -1.87% | ||||
| Dec 1 | 33.71 | 33.8 |
34.23
|
33
|
809K | 0.72% | ||||
| Nov 30 | 33.47 | 34.41 |
34.41
|
33.33
|
780K | -2.96% | ||||
| Nov 27 | 34.49 | 34.49 |
34.62
|
34.03
|
562K | 0.12% | ||||
| Nov 25 | 34.45 | 34.59 |
34.62
|
34.08
|
860K | -0.06% | ||||
| Nov 24 | 34.47 | 34.49 |
34.85
|
34.06
|
1.3M | 1.95% | ||||
| Nov 23 | 33.81 | 33.42 |
33.94
|
33.04
|
749K | 2.42% | ||||
| Nov 20 | 33.01 | 33.39 |
33.58
|
32.69
|
1.5M | -0.66% | ||||
| Nov 19 | 33.23 | 33.91 |
34.03
|
32.75
|
1.1M | -2.72% | ||||
| Nov 18 | 34.16 | 34.43 |
34.78
|
33.97
|
1.4M | -1.01% | ||||
| Nov 17 | 34.51 | 34.22 |
34.82
|
33.7
|
1.3M | 0.09% | ||||
| Nov 16 | 34.48 | 33 |
34.69
|
32.78
|
1.9M | 8.16% | ||||
| Nov 13 | 31.88 | 31.57 |
32.27
|
31.57
|
1.1M | 2.05% | ||||
| Nov 12 | 31.24 | 31.63 |
32.2
|
30.91
|
1.2M | -1.98% | ||||
| Nov 11 | 31.87 | 33.04 |
33.08
|
31.18
|
2.6M | -2.72% | ||||
| Nov 10 | 32.76 | 34.07 |
35.39
|
32.65
|
2.3M | -4.27% | ||||
| Nov 9 | 34.22 | 32.21 |
35.12
|
32.21
|
3.0M | 13.46% | ||||
| Nov 6 | 30.16 | 31.51 |
31.75
|
30.06
|
1.5M | -3.8% | ||||
| Nov 5 | 31.35 | 31.12 |
31.62
|
30.88
|
1.1M | 1.19% | ||||
| Nov 4 | 30.98 | 30.93 |
31.28
|
30.09
|
1.6M | -0.13% | ||||
| Nov 3 | 31.02 | 30.5 |
31.38
|
30.21
|
3.7M | 1.64% | ||||
| Nov 2 | 30.52 | 31.92 |
32.18
|
30.38
|
2.4M | -3.75% | ||||
| Oct 30 | 31.71 | 32.5 |
33.78
|
31.31
|
3.9M | -9.17% | ||||
| Oct 29 | 34.91 | 33.44 |
35.14
|
33.3
|
2.3M | 4.43% | ||||
| Oct 28 | 33.43 | 34.65 |
35.18
|
33.37
|
2.4M | -7.04% | ||||
| Oct 27 | 35.96 | 34.56 |
36.12
|
34.4
|
2.3M | 5.05% | ||||
| Oct 26 | 34.23 | 33.83 |
34.24
|
33.33
|
1.6M | 0.03% | ||||
| Oct 23 | 34.22 | 34.85 |
34.94
|
34.08
|
1.3M | -0.96% | ||||
| Oct 22 | 34.55 | 34.59 |
34.96
|
33.82
|
1.8M | 0.73% | ||||
| Oct 21 | 34.3 | 33.98 |
34.97
|
33.75
|
1.9M | 0.41% | ||||
| Oct 20 | 34.16 | 34.44 |
34.98
|
34.1
|
1.6M | -0.55% | ||||
| Oct 19 | 34.35 | 33.29 |
34.68
|
33.29
|
2.0M | 3.78% | ||||
| Oct 16 | 33.1 | 32.82 |
33.29
|
32.15
|
1.0M | 1.16% | ||||
| Oct 15 | 32.72 | 31.33 |
32.81
|
31.13
|
1.3M | 2.89% | ||||
| Oct 14 | 31.8 | 32 |
32.41
|
31.7
|
1.3M | -0.44% | ||||
| Oct 13 | 31.94 | 32.67 |
32.88
|
31.81
|
1.5M | -2.59% | ||||
| Oct 12 | 32.79 | 33.18 |
33.34
|
32.62
|
1.3M | -0.58% | ||||
| Oct 9 | 32.98 | 33.7 |
33.84
|
32.84
|
1.1M | -1.76% | ||||
| Oct 8 | 33.57 | 33.34 |
33.97
|
33.3
|
1.4M | 1.39% | ||||
| Oct 7 | 33.11 | 32.46 |
33.33
|
32.16
|
1.4M | 3.83% | ||||
| Oct 6 | 31.89 | 32.64 |
33.19
|
31.79
|
1.2M | -1.33% | ||||
| Oct 5 | 32.32 | 32.66 |
32.93
|
32.15
|
1.4M | 0.22% | ||||
| Oct 2 | 32.25 | 30.4 |
32.35
|
30.31
|
1.4M | 2.28% | ||||
| Oct 1 | 31.53 | 30.95 |
31.93
|
30.16
|
2.1M | 4.33% | ||||
| Sep 30 | 30.22 | 28.55 |
30.38
|
28.55
|
3.1M | 5.63% | ||||
| Sep 29 | 28.61 | 29.51 |
29.62
|
28.25
|
2.1M | -3.57% | ||||
| Sep 28 | 29.67 | 30.79 |
30.95
|
29.63
|
2.1M | -1.72% | ||||
| Sep 25 | 30.19 | 29.86 |
30.26
|
29.53
|
1.3M | 0.43% | ||||
| Sep 24 | 30.06 | 30.56 |
30.95
|
29.1
|
4.3M | -2.12% | ||||
| Sep 23 | 30.71 | 30.93 |
31.89
|
30.67
|
2.3M | 1.12% | ||||
| Sep 22 | 30.37 | 29.41 |
30.39
|
29.22
|
1.8M | 3.51% | ||||
| Sep 21 | 29.34 | 29.81 |
30.01
|
28.45
|
1.8M | -4.71% | ||||
| Sep 18 | 30.79 | 31.85 |
31.85
|
30.25
|
2.3M | -3.36% | ||||
| Sep 17 | 31.86 | 32.3 |
32.66
|
31.64
|
1.6M | -2.98% | ||||
| Sep 16 | 32.84 | 32.05 |
33.49
|
31.83
|
1.9M | 3.92% | ||||
| Sep 15 | 31.6 | 32 |
32.04
|
31.33
|
989K | -0.91% | ||||
| Sep 14 | 31.89 | 31.12 |
32.05
|
30.95
|
1.2M | 2.90% | ||||
| Sep 11 | 30.99 | 30.26 |
31.47
|
30
|
1.5M | 3.58% | ||||
| Sep 10 | 29.92 | 29.62 |
30.44
|
29.3
|
1.2M | 2.29% | ||||
| Sep 9 | 29.25 | 29.94 |
30.08
|
29.23
|
939K | -2.17% | ||||
| Sep 8 | 29.9 | 29.35 |
30.12
|
28.9
|
1.1M | 0.61% | ||||
| Sep 4 | 29.72 | 30.25 |
30.25
|
29.09
|
1.2M | 0.03% | ||||
| Sep 3 | 29.71 | 30.64 |
30.87
|
29.57
|
878K | -2.4% | ||||
| Sep 2 | 30.44 | 30.63 |
30.81
|
30.01
|
1.1M | 0.16% | ||||
| Sep 1 | 30.39 | 29.77 |
30.5
|
29.38
|
1.2M | 1.81% | ||||
| Aug 31 | 29.85 | 31.05 |
31.05
|
29.84
|
998K | -3.8% | ||||
| Aug 28 | 31.03 | 30.83 |
31.19
|
30.57
|
1.1M | 1.44% | ||||
| Aug 27 | 30.59 | 30.46 |
30.98
|
30.34
|
1.5M | 1.63% | ||||
| Aug 26 | 30.1 | 29.74 |
30.32
|
29.7
|
1.9M | 1.14% | ||||
| Aug 25 | 29.76 | 30.15 |
30.36
|
29.45
|
927K | -0.53% | ||||
| Aug 24 | 29.92 | 29 |
30
|
28.72
|
1.2M | 3.60% | ||||
| Aug 21 | 28.88 | 29.4 |
29.87
|
28.88
|
1.0M | -1.5% | ||||
| Aug 20 | 29.32 | 28.92 |
29.47
|
28.75
|
1.2M | 0.34% | ||||
| Aug 19 | 29.22 | 29.19 |
29.61
|
28.92
|
934K | 0% | ||||
| Aug 18 | 29.22 | 29.47 |
29.59
|
28.77
|
1.0M | -1.35% | ||||
| Aug 17 | 29.62 | 29.89 |
29.93
|
29.4
|
604K | -0.5% | ||||
| Aug 14 | 29.77 | 29.9 |
30.28
|
29.61
|
947K | -0.87% | ||||
| Aug 13 | 30.03 | 30.11 |
30.3
|
29.78
|
616K | -1.02% | ||||
| Aug 12 | 30.34 | 31.03 |
31.03
|
29.73
|
1.1M | -1.33% | ||||
| Aug 11 | 30.75 | 30.6 |
31.59
|
30.45
|
1.3M | 2.13% | ||||
| Aug 10 | 30.11 | 29.63 |
30.78
|
29.54
|
1.9M | 3.08% | ||||
| Aug 7 | 29.21 | 28.5 |
29.25
|
28.03
|
1.5M | 2.06% | ||||
| Aug 6 | 28.62 | 29.75 |
29.8
|
28.43
|
1.4M | -4.28% | ||||
| Aug 5 | 29.9 | 28.99 |
30.11
|
28.87
|
1.3M | 3.82% | ||||
| Aug 4 | 28.8 | 28.82 |
29.15
|
28.61
|
1.4M | -0.62% | ||||
| Aug 3 | 28.98 | 29.4 |
29.47
|
28.56
|
1.7M | -1.02% | ||||
| Jul 31 | 29.28 | 29.56 |
29.68
|
28.81
|
1.2M | -0.85% | ||||
| Jul 30 | 29.53 | 29.91 |
29.98
|
29.1
|
1.1M | -2.93% | ||||
| Jul 29 | 30.42 | 29.69 |
30.73
|
29.52
|
1.3M | 3.36% | ||||
| Jul 28 | 29.43 | 29.33 |
29.95
|
29.24
|
1.4M | 0.17% | ||||
| Jul 27 | 29.38 | 30.24 |
30.86
|
29.25
|
2.6M | -2.84% | ||||
| Jul 24 | 30.24 | 34.01 |
34.01
|
29.94
|
5.6M | -2.67% | ||||
| Jul 23 | 31.07 | 30.8 |
31.98
|
30.56
|
3.1M | 0.94% | ||||
| Jul 22 | 30.78 | 29.39 |
30.97
|
29.39
|
2.6M | 3.99% | ||||
| Jul 21 | 29.6 | 28.53 |
30.18
|
28.16
|
2.6M | 5.30% | ||||
| Jul 20 | 28.11 | 28.15 |
28.28
|
27.52
|
1.7M | -0.71% | ||||
| Jul 17 | 28.31 | 29.14 |
29.16
|
28.21
|
1.5M | -3.08% | ||||
| Jul 16 | 29.21 | 28.38 |
29.42
|
28.23
|
1.3M | -1.52% | ||||
| Jul 15 | 29.66 | 28.86 |
29.92
|
28.73
|
2.0M | 6.12% | ||||
| Jul 14 | 27.95 | 28.73 |
28.99
|
27.57
|
1.8M | -2.48% | ||||
| Jul 13 | 28.66 | 28.97 |
29.61
|
28.34
|
1.9M | -0.86% | ||||
| Jul 10 | 28.91 | 27.85 |
28.98
|
27.67
|
2.1M | 4.22% | ||||
| Jul 9 | 27.74 | 28.34 |
28.41
|
27.03
|
1.7M | -1.98% | ||||
| Jul 8 | 28.3 | 28.51 |
28.81
|
27.82
|
1.9M | -0.95% | ||||
| Jul 7 | 28.57 | 29.5 |
29.83
|
28.39
|
1.9M | -3.8% | ||||
| Jul 6 | 29.7 | 30.92 |
31.03
|
29.23
|
1.5M | -1.79% | ||||
| Jul 2 | 30.24 | 31 |
31.57
|
30.15
|
1.6M | 0.27% | ||||
| Jul 1 | 30.16 | 31.38 |
31.72
|
29.82
|
2.5M | -3.89% | ||||
| Jun 30 | 31.38 | 30.66 |
31.49
|
30.15
|
2.9M | 1.65% | ||||
| Jun 29 | 30.87 | 29.73 |
30.92
|
29.17
|
1.7M | 5.39% | ||||
| Jun 26 | 29.29 | 29.87 |
30.2
|
29.01
|
2.3M | -2.82% | ||||
| Jun 25 | 30.14 | 30.24 |
30.26
|
29.33
|
2.2M | -0.86% | ||||
| Jun 24 | 30.4 | 31.2 |
31.31
|
29.94
|
1.7M | -3.8% | ||||
| Jun 23 | 31.6 | 31.91 |
32.09
|
31.28
|
1.5M | 0.89% | ||||
| Jun 22 | 31.32 | 31.18 |
31.51
|
30.41
|
1.2M | 0.68% | ||||
| Jun 19 | 31.11 | 33.03 |
33.21
|
30.75
|
2.2M | -4.37% | ||||
| Jun 18 | 32.53 | 32.6 |
33.41
|
32.19
|
1.4M | -1.87% | ||||
| Jun 17 | 33.15 | 34.19 |
34.28
|
33.02
|
1.4M | -2.07% | ||||
| Jun 16 | 33.85 | 34.5 |
35.04
|
32.96
|
1.5M | 1.90% | ||||
| Jun 15 | 33.22 | 30.69 |
33.3
|
30.4
|
1.8M | 4.40% | ||||
| Jun 12 | 31.82 | 32.6 |
32.92
|
30.85
|
1.7M | 2.25% | ||||
| Jun 11 | 31.12 | 32.32 |
32.48
|
30.93
|
1.6M | -9.3% | ||||
| Jun 10 | 34.31 | 35.38 |
35.45
|
34.05
|
1.6M | -2.97% | ||||
| Jun 9 | 35.36 | 35.91 |
35.99
|
34.8
|
1.3M | -3.76% | ||||
| Jun 8 | 36.74 | 36.11 |
36.74
|
35.75
|
1.6M | 3.43% | ||||
| Jun 5 | 35.52 | 36.09 |
36.99
|
35.19
|
1.8M | 3.29% | ||||
| Jun 4 | 34.39 | 34.44 |
35.07
|
33.7
|
1.9M | -0.75% | ||||
| Jun 3 | 34.65 | 33.17 |
34.73
|
33.16
|
2.4M | 5.90% | ||||
| Jun 2 | 32.72 | 32.35 |
32.86
|
32.18
|
1.2M | 1.93% | ||||
| Jun 1 | 32.1 | 31.32 |
32.14
|
31.01
|
1.6M | 2.49% | ||||
| May 29 | 31.32 | 31.3 |
31.86
|
30.9
|
1.9M | -0.92% | ||||
| May 28 | 31.61 | 33 |
33.15
|
31.51
|
3.2M | -3.72% | ||||
| May 27 | 32.83 | 31.79 |
32.96
|
30.85
|
2.5M | 5.83% | ||||
| May 26 | 31.02 | 31.05 |
31.48
|
30.47
|
1.8M | 5.98% | ||||
| May 22 | 29.27 | 29.16 |
29.48
|
28.78
|
1.8M | 0.55% | ||||
| May 21 | 29.11 | 28.05 |
29.19
|
28.05
|
1.9M | 3.74% | ||||
| May 20 | 28.06 | 27.37 |
28.27
|
27.21
|
1.5M | 4.82% | ||||
| May 19 | 26.77 | 27.33 |
27.34
|
26.72
|
1.3M | -2.01% | ||||
| May 18 | 27.32 | 26.48 |
27.76
|
26.31
|
1.9M | 9.67% | ||||
| May 15 | 24.91 | 24.57 |
25.25
|
24.09
|
1.4M | -0.2% | ||||
| May 14 | 24.96 | 23.73 |
25.13
|
22.61
|
2.1M | 2.59% | ||||
| May 13 | 24.33 | 25.63 |
25.63
|
23.89
|
3.6M | -6.31% | ||||
| May 12 | 25.97 | 27.85 |
27.89
|
25.92
|
2.1M | -5.91% | ||||
| May 11 | 27.6 | 28 |
28.14
|
26.81
|
3.0M | -1.43% | ||||
| May 8 | 28 | 27.51 |
28.49
|
27.5
|
2.2M | 4.32% | ||||
| May 7 | 26.84 | 26.78 |
27.47
|
26.73
|
1.3M | 2.21% | ||||
| May 6 | 26.26 | 26.87 |
27.24
|
26.09
|
1.4M | -1.83% | ||||
| May 5 | 26.75 | 26.87 |
28.05
|
26.71
|
2.2M | 1.83% | ||||
| May 4 | 26.27 | 26.79 |
27.34
|
25.95
|
2.0M | -3.74% | ||||
| May 1 | 27.29 | 27.44 |
27.68
|
26.64
|
1.5M | -3.16% | ||||
| Apr 30 | 28.18 | 29.85 |
30.25
|
28.16
|
3.0M | -6.87% | ||||
| Apr 29 | 30.26 | 29.03 |
30.37
|
28.82
|
2.7M | 7.61% | ||||
| Apr 28 | 28.12 | 27.1 |
28.35
|
26.93
|
2.8M | 6.11% | ||||
| Apr 27 | 26.5 | 25.9 |
26.77
|
25.34
|
2.3M | 3.52% | ||||
| Apr 24 | 25.6 | 25.81 |
26.65
|
25.14
|
5.4M | 3.52% | ||||
| Apr 23 | 24.73 | 25.12 |
25.58
|
24.62
|
1.7M | -1.12% | ||||
| Apr 22 | 25.01 | 25.18 |
25.29
|
24.5
|
1.7M | 2.17% | ||||
| Apr 21 | 24.48 | 24.04 |
24.84
|
23.98
|
1.9M | -2.16% | ||||
| Apr 20 | 25.02 | 26.19 |
26.21
|
24.86
|
1.8M | -5.33% | ||||
| Apr 17 | 26.43 | 25.88 |
27.41
|
25.57
|
2.7M | 6.79% | ||||
| Apr 16 | 24.75 | 25 |
25.12
|
24.23
|
2.1M | -0.96% | ||||
| Apr 15 | 24.99 | 25.23 |
25.48
|
24.73
|
1.8M | -6.44% | ||||
| Apr 14 | 26.71 | 25.57 |
26.82
|
25.39
|
1.8M | 5.20% | ||||
| Apr 13 | 25.39 | 26.3 |
26.38
|
24.82
|
1.7M | -3.83% | ||||
| Apr 9 | 26.4 | 26.45 |
27.2
|
26.02
|
2.0M | 2.60% | ||||
| Apr 8 | 25.73 | 24.5 |
25.94
|
24.29
|
2.3M | 6.06% | ||||
| Apr 7 | 24.26 | 25.56 |
25.84
|
24.08
|
2.6M | 2.36% | ||||
| Apr 6 | 23.7 | 22.65 |
23.82
|
22.59
|
2.9M | 9.52% | ||||
| Apr 3 | 21.64 | 22.35 |
22.53
|
21.02
|
2.3M | -3.52% | ||||
| Apr 2 | 22.43 | 21.42 |
22.52
|
21.23
|
4.1M | 3.79% | ||||
| Apr 1 | 21.61 | 22.55 |
23.34
|
21.5
|
2.0M | -8.97% | ||||
| Mar 31 | 23.74 | 24.47 |
24.76
|
23.45
|
1.8M | -3.26% | ||||
| Mar 30 | 24.54 | 24.96 |
25.25
|
24.08
|
1.4M | -1.05% | ||||
| Mar 27 | 24.8 | 25.25 |
25.77
|
24.5
|
2.0M | -7.12% | ||||
| Mar 26 | 26.7 | 25 |
26.77
|
24.95
|
2.4M | 8.54% | ||||
| Mar 25 | 24.6 | 23.88 |
26.03
|
23.35
|
3.5M | 5.62% | ||||
| Mar 24 | 23.29 | 22.07 |
23.37
|
21.63
|
1.9M | 12.73% | ||||
| Mar 23 | 20.66 | 20.94 |
21.07
|
19.02
|
2.7M | -2.13% | ||||
| Mar 20 | 21.11 | 21.26 |
22.93
|
20.96
|
4.7M | 0.24% | ||||
| Mar 19 | 21.06 | 20.44 |
22.02
|
19.01
|
2.8M | 1.99% | ||||
| Mar 18 | 20.65 | 19.38 |
20.7
|
17.06
|
2.7M | 0.19% | ||||
| Mar 17 | 20.61 | 21.73 |
21.86
|
19.8
|
4.3M | -2.83% | ||||
| Mar 16 | 21.21 | 23.13 |
24.28
|
21.14
|
2.7M | -19.75% | ||||
| Mar 13 | 26.43 | 26.6 |
26.76
|
24.41
|
2.6M | 3.53% | ||||
| Mar 12 | 25.53 | 26 |
27.76
|
25
|
3.3M | -8.53% | ||||
| Mar 11 | 27.91 | 28.82 |
29.06
|
27.31
|
3.3M | -6.59% | ||||
| Mar 10 | 29.88 | 29.01 |
30.01
|
28.61
|
2.8M | 7.60% | ||||
| Mar 9 | 27.77 | 29.49 |
29.78
|
27.52
|
2.7M | -10.65% | ||||
| Mar 6 | 31.08 | 30.62 |
31.3
|
30.2
|
1.8M | -0.86% | ||||
| Mar 5 | 31.35 | 32 |
32.22
|
31.03
|
2.4M | -4.77% | ||||
| Mar 4 | 32.92 | 31.63 |
33.05
|
31
|
2.5M | 4.51% | ||||
| Mar 3 | 31.5 | 33.48 |
34.1
|
30.57
|
2.8M | -6.89% | ||||
| Mar 2 | 33.83 | 33.18 |
33.85
|
32.46
|
2.9M | 2.27% | ||||
| Feb 28 | 33.08 | 31.5 |
33.13
|
31.36
|
3.0M | 1.63% | ||||
| Feb 27 | 32.55 | 32.43 |
33.75
|
31.75
|
2.9M | -2.63% | ||||
| Feb 26 | 33.43 | 32.94 |
34.13
|
32.91
|
1.8M | 1.89% | ||||
| Feb 25 | 32.81 | 34.2 |
34.2
|
32.8
|
2.2M | -3.9% | ||||
| Feb 24 | 34.14 | 35.17 |
35.47
|
33.54
|
3.2M | -7.48% | ||||
| Feb 21 | 36.9 | 37.86 |
38.01
|
36.73
|
2.0M | -3.35% | ||||
| Feb 20 | 38.18 | 38 |
38.45
|
37.79
|
1.5M | 0.18% | ||||
| Feb 19 | 38.11 | 37.78 |
38.3
|
37.59
|
1.9M | 1.17% | ||||
| Feb 18 | 37.67 | 37.7 |
38.15
|
37.33
|
1.3M | -0.42% | ||||
| Feb 14 | 37.83 | 38.83 |
39
|
37.63
|
1.7M | -2.4% | ||||
| Feb 13 | 38.76 | 39 |
39.2
|
38.48
|
2.1M | -1.27% | ||||
| Feb 12 | 39.26 | 38.53 |
39.37
|
38.43
|
2.4M | 2.43% | ||||
| Feb 11 | 38.33 | 37.94 |
39.05
|
37.6
|
2.2M | 0.87% | ||||
| Feb 10 | 38 | 39 |
39.58
|
37.79
|
3.6M | -3.82% | ||||
| Feb 7 | 39.51 | 43.35 |
44.5
|
39.47
|
8.8M | 4.06% | ||||
| Feb 6 | 37.97 | 38.4 |
38.66
|
37.67
|
3.1M | -0.39% | ||||
| Feb 5 | 38.12 | 38.7 |
38.75
|
37.62
|
1.5M | -0.13% | ||||
| Feb 4 | 38.17 | 38.53 |
39.36
|
38.06
|
1.8M | 0.69% | ||||
| Feb 3 | 37.91 | 37.9 |
38.39
|
37.87
|
1.6M | 1.39% | ||||
| Jan 31 | 37.39 | 38.67 |
38.79
|
37.37
|
2.0M | -3.34% | ||||
| Jan 30 | 38.68 | 38.3 |
39
|
38.26
|
1.1M | 0.29% | ||||
| Jan 29 | 38.57 | 38.64 |
39.26
|
38.53
|
2.0M | 0.47% | ||||
| Jan 28 | 38.39 | 38.33 |
38.69
|
37.58
|
2.0M | 0.76% | ||||
| Jan 27 | 38.1 | 38.5 |
38.92
|
37.69
|
1.9M | -3.52% | ||||
| Jan 24 | 39.49 | 40.84 |
41.13
|
39.26
|
2.0M | -2.71% | ||||
| Jan 23 | 40.59 | 40.98 |
40.98
|
39.78
|
2.4M | -1.62% | ||||
| Jan 22 | 41.26 | 41.45 |
41.77
|
41.24
|
1.2M | 0.12% | ||||
| Jan 21 | 41.21 | 41.6 |
41.69
|
40.66
|
2.6M | -1.65% | ||||
| Jan 17 | 41.9 | 43.01 |
43.1
|
41.61
|
2.1M | -2.51% | ||||
| Jan 16 | 42.98 | 42.6 |
43.24
|
42.46
|
1.4M | 1.39% | ||||
| Jan 15 | 42.39 | 42.29 |
42.6
|
42.19
|
1.3M | -0.09% | ||||
| Jan 14 | 42.43 | 42.35 |
42.74
|
42.1
|
1.8M | 0.38% | ||||
| Jan 13 | 42.27 | 42.54 |
42.67
|
41.83
|
1.5M | -0.7% | ||||
| Jan 10 | 42.57 | 42.96 |
43
|
42.37
|
1.2M | -0.61% | ||||
| Jan 9 | 42.83 | 42.92 |
43.28
|
42.74
|
1.3M | 0.26% | ||||
| Jan 8 | 42.72 | 43.25 |
43.43
|
42.69
|
1.1M | -1.39% | ||||
| Jan 7 | 43.32 | 43.65 |
44.29
|
43.16
|
1.4M | -1.28% | ||||
| Jan 6 | 43.88 | 42.68 |
43.92
|
42.55
|
1.6M | 1.95% | ||||
| Jan 3 | 43.04 | 42 |
43.16
|
41.82
|
1.1M | 1.03% | ||||
| Jan 2 | 42.6 | 43.41 |
43.41
|
42.19
|
1.5M | -1.37% | ||||
| Dec 31 | 43.19 | 43.48 |
43.7
|
43.12
|
984K | -0.69% | ||||
| Dec 30 | 43.49 | 43.67 |
43.86
|
43.03
|
862K | -0.46% | ||||
| Dec 27 | 43.69 | 43.58 |
43.97
|
43.12
|
1.0M | 0.69% | ||||
| Dec 26 | 43.39 | 43.39 |
43.76
|
43.13
|
932K | 0.37% | ||||
| Dec 24 | 43.23 | 43.83 |
43.93
|
43.22
|
630K | -1.66% | ||||
| Dec 23 | 43.96 | 44.39 |
44.49
|
43.82
|
899K | -0.57% | ||||
| Dec 20 | 44.21 | 43.09 |
44.31
|
43.08
|
3.6M | 2.74% | ||||
| Dec 19 | 43.03 | 42.92 |
43.07
|
42.44
|
1.0M | -0.12% | ||||
| Dec 18 | 43.08 | 42 |
43.17
|
41.94
|
2.1M | 4.06% | ||||
| Dec 17 | 41.4 | 41.78 |
41.97
|
41.38
|
858K | -0.6% | ||||
| Dec 16 | 41.65 | 41.65 |
41.95
|
41.21
|
1.2M | 0.10% | ||||
| Dec 13 | 41.61 | 42.18 |
42.22
|
41.56
|
1.8M | -0.07% | ||||
| Dec 12 | 41.64 | 40.75 |
41.7
|
40.32
|
1.6M | 2.18% | ||||
| Dec 11 | 40.75 | 40.24 |
40.9
|
40.07
|
1.4M | 0.74% | ||||
| Dec 10 | 40.45 | 40.53 |
41.21
|
40.22
|
3.1M | -0.25% | ||||
| Dec 9 | 40.55 | 39.8 |
40.56
|
39.62
|
1.9M | 2.04% | ||||
| Dec 6 | 39.74 | 40.76 |
41
|
39.62
|
1.6M | -1.73% | ||||
| Dec 5 | 40.44 | 40.48 |
40.66
|
40.07
|
1.6M | 0.45% | ||||
| Dec 4 | 40.26 | 39.64 |
40.31
|
39.64
|
1.4M | 3.28% | ||||
| Dec 3 | 38.98 | 39 |
39.2
|
38.54
|
1.2M | -1.74% | ||||
| Dec 2 | 39.67 | 40.45 |
40.45
|
39.48
|
751K | -1.37% | ||||
| Nov 29 | 40.22 | 40.8 |
40.99
|
40.14
|
380K | -1.54% | ||||
| Nov 27 | 40.85 | 41.15 |
41.25
|
40.61
|
680K | -0.15% | ||||
| Nov 26 | 40.91 | 40.55 |
40.95
|
40.16
|
633K | 0.81% | ||||
| Nov 25 | 40.58 | 40.26 |
40.81
|
40.04
|
721K | 1.73% | ||||
| Nov 22 | 39.89 | 39.5 |
40.09
|
39.37
|
627K | 1.24% | ||||
| Nov 21 | 39.4 | 39.98 |
40
|
39.39
|
1.0M | -1.28% | ||||
| Nov 20 | 39.91 | 40.78 |
40.96
|
39.68
|
1.3M | -1.99% | ||||
| Nov 19 | 40.72 | 41.05 |
41.26
|
40.48
|
908K | -0.73% | ||||
| Nov 18 | 41.02 | 40.48 |
41.31
|
40.16
|
2.5M | 1.36% | ||||
| Nov 15 | 40.47 | 40.09 |
40.48
|
39.89
|
1.2M | 1.12% | ||||
| Nov 14 | 40.02 | 39.21 |
40.05
|
39.17
|
810K | 2.01% | ||||
| Nov 13 | 39.23 | 39.25 |
39.45
|
38.91
|
924K | -0.58% | ||||
| Nov 12 | 39.46 | 39.93 |
40.17
|
39.34
|
927K | -1.05% | ||||
| Nov 11 | 39.88 | 39.07 |
39.97
|
39
|
1.3M | 0.89% | ||||
| Nov 8 | 39.53 | 39.25 |
39.58
|
38.98
|
912K | 0.48% | ||||
| Nov 7 | 39.34 | 39.37 |
39.73
|
39.1
|
1.1M | 1.34% | ||||
| Nov 6 | 38.82 | 39.3 |
39.35
|
38.67
|
1.2M | -1.25% | ||||
| Nov 5 | 39.31 | 38.12 |
39.34
|
38
|
2.2M | 4.02% | ||||
| Nov 4 | 37.79 | 38.12 |
38.46
|
37.51
|
965K | 0.05% | ||||
| Nov 1 | 37.77 | 37.3 |
38.18
|
37.14
|
1.1M | 1.07% | ||||
| Oct 31 | 37.37 | 38.31 |
38.33
|
37.24
|
1.5M | -2.99% | ||||
| Oct 30 | 38.52 | 38.31 |
38.66
|
38.16
|
866K | 0.65% | ||||
| Oct 29 | 38.27 | 38.46 |
38.79
|
38.21
|
997K | -0.49% | ||||
| Oct 28 | 38.46 | 38.02 |
38.93
|
38.02
|
1.7M | 1.50% | ||||
| Oct 25 | 37.89 | 37.26 |
38.28
|
36.89
|
1.5M | 0.99% | ||||
| Oct 24 | 37.52 | 36.61 |
37.81
|
36.47
|
2.0M | 2.18% | ||||
| Oct 23 | 36.72 | 36.71 |
38.35
|
35.82
|
4.4M | -3.37% | ||||
| Oct 22 | 38 | 37.93 |
38.33
|
37.27
|
3.5M | 1.33% | ||||
| Oct 21 | 37.5 | 37.56 |
37.87
|
37.31
|
1.5M | 0.83% | ||||
| Oct 18 | 37.19 | 36.54 |
37.47
|
36.5
|
2.4M | 0.13% | ||||
| Oct 17 | 37.14 | 37.58 |
38.21
|
36.92
|
2.0M | -0.21% | ||||
| Oct 16 | 37.22 | 36.59 |
37.48
|
36.53
|
2.3M | 1.44% | ||||
| Oct 15 | 36.69 | 36.88 |
37.04
|
36.56
|
2.2M | 0.05% | ||||
| Oct 14 | 36.67 | 36.39 |
36.87
|
36.09
|
1.4M | 0.30% | ||||
| Oct 11 | 36.56 | 36.49 |
37.26
|
36.35
|
1.6M | 1.92% | ||||
| Oct 10 | 35.87 | 35.89 |
36.02
|
35.32
|
1.3M | -0.08% | ||||
| Oct 9 | 35.9 | 35.92 |
36.1
|
35.3
|
1.5M | 0.93% | ||||
| Oct 8 | 35.57 | 36.02 |
36.13
|
35.3
|
1.9M | -2.68% | ||||
| Oct 7 | 36.55 | 36.5 |
36.86
|
36.39
|
863K | -0.27% | ||||
| Oct 4 | 36.65 | 36.45 |
36.81
|
35.9
|
989K | 0.36% | ||||
| Oct 3 | 36.52 | 35.5 |
36.55
|
35.23
|
2.0M | 2.90% | ||||
| Oct 2 | 35.49 | 36.17 |
36.17
|
35.33
|
1.9M | -2.95% | ||||
| Oct 1 | 36.57 | 37.4 |
37.5
|
36.45
|
1.8M | -2.09% | ||||
| Sep 30 | 37.35 | 36.59 |
37.5
|
36.55
|
1.7M | 2.24% | ||||
| Sep 27 | 36.53 | 36.38 |
36.81
|
36.25
|
1.4M | 0.69% | ||||
| Sep 26 | 36.28 | 36.27 |
36.35
|
35.86
|
940K | 1% | ||||
| Sep 25 | 35.92 | 35.86 |
36.35
|
35.66
|
1.0M | 1.21% | ||||
| Sep 24 | 35.49 | 35.87 |
36.57
|
35.16
|
1.7M | -0.42% | ||||
| Sep 23 | 35.64 | 35.71 |
36.3
|
35.41
|
1.7M | 0.06% | ||||
| Sep 20 | 35.62 | 35.7 |
36.15
|
35.47
|
2.4M | 0.56% | ||||
| Sep 19 | 35.42 | 34.62 |
35.54
|
34.59
|
1.8M | 2.52% | ||||
| Sep 18 | 34.55 | 35.2 |
35.33
|
34.1
|
2.2M | -2.07% | ||||
| Sep 17 | 35.28 | 35.94 |
36
|
35.08
|
2.4M | -2.24% | ||||
| Sep 16 | 36.09 | 36.54 |
37.01
|
35.95
|
1.5M | -2.12% | ||||
| Sep 13 | 36.87 | 36.83 |
37.3
|
36.8
|
1.5M | 0.55% | ||||
| Sep 12 | 36.67 | 36.58 |
36.87
|
36.02
|
1.2M | 0.52% | ||||
| Sep 11 | 36.48 | 35.9 |
36.52
|
35.26
|
1.7M | 1.98% | ||||
| Sep 10 | 35.77 | 35.89 |
36.35
|
35.69
|
3.7M | -0.8% | ||||
| Sep 9 | 36.06 | 34.84 |
36.15
|
34.78
|
4.5M | 3.80% | ||||
| Sep 6 | 34.74 | 34.07 |
34.79
|
34.07
|
4.0M | 2.42% | ||||
| Sep 5 | 33.92 | 32.18 |
34.05
|
32.18
|
2.2M | 6.87% | ||||
| Sep 4 | 31.74 | 31.89 |
32.15
|
30.98
|
3.7M | 1.41% | ||||
| Sep 3 | 31.3 | 31.34 |
31.74
|
31.05
|
2.5M | -1.14% | ||||
| Aug 30 | 31.66 | 31.64 |
31.94
|
31.35
|
1.7M | 1.15% | ||||
| Aug 29 | 31.3 | 30.75 |
31.44
|
30.75
|
2.1M | 3.33% | ||||
| Aug 28 | 30.29 | 29.66 |
30.34
|
29.53
|
1.9M | 1.54% | ||||
| Aug 27 | 29.83 | 29.93 |
30.27
|
29.66
|
1.1M | 0.44% | ||||
| Aug 26 | 29.7 | 29.63 |
29.79
|
29.08
|
1.2M | 1.75% | ||||
| Aug 23 | 29.19 | 31 |
31.12
|
29.01
|
2.7M | -6.11% | ||||
| Aug 22 | 31.09 | 31.19 |
31.38
|
30.96
|
1.5M | -0.03% | ||||
| Aug 21 | 31.1 | 30.77 |
31.27
|
30.64
|
1.6M | 2.30% | ||||
| Aug 20 | 30.4 | 30.79 |
30.8
|
30.08
|
1.8M | -1.71% | ||||
| Aug 19 | 30.93 | 31.65 |
31.73
|
30.9
|
1.8M | -0.29% | ||||
| Aug 16 | 31.02 | 31.05 |
31.32
|
30.88
|
1.7M | 0.88% | ||||
| Aug 15 | 30.75 | 31.19 |
31.19
|
30.53
|
1.7M | -1.38% | ||||
| Aug 14 | 31.18 | 32.18 |
32.26
|
31.16
|
1.9M | -5.57% | ||||
| Aug 13 | 33.02 | 31.98 |
33.68
|
31.59
|
3.0M | 2.87% | ||||
| Aug 12 | 32.1 | 33.55 |
33.64
|
32.1
|
2.9M | -5.42% | ||||
| Aug 9 | 33.94 | 34.29 |
34.41
|
33.85
|
1.7M | -1.42% | ||||
| Aug 8 | 34.43 | 34.2 |
34.69
|
34.03
|
2.6M | 1.92% | ||||
| Aug 7 | 33.78 | 33.2 |
33.92
|
32.78
|
2.4M | 0.66% | ||||
| Aug 6 | 33.56 | 33.79 |
34
|
32.82
|
1.7M | 0.63% | ||||
| Aug 5 | 33.35 | 33.88 |
34
|
32.99
|
3.0M | -4.58% | ||||
| Aug 2 | 34.95 | 35.5 |
35.55
|
34.62
|
2.1M | -1.91% | ||||
| Aug 1 | 35.63 | 37.9 |
38.19
|
35.41
|
4.2M | -6.09% | ||||
| Jul 31 | 37.94 | 38.34 |
38.7
|
37.85
|
1.8M | -0.65% | ||||
| Jul 30 | 38.19 | 39.1 |
39.23
|
37.96
|
2.3M | -3.27% | ||||
| Jul 29 | 39.48 | 39.11 |
39.53
|
38.75
|
2.4M | 0.95% | ||||
| Jul 26 | 39.11 | 39.5 |
39.5
|
38.55
|
1.8M | -0.91% | ||||
| Jul 25 | 39.47 | 39.54 |
40
|
39.33
|
1.7M | -0.18% | ||||
| Jul 24 | 39.54 | 39.65 |
40.05
|
39.05
|
2.0M | -0.4% | ||||
| Jul 23 | 39.7 | 39.8 |
40.1
|
39.32
|
3.6M | 0.18% | ||||
| Jul 22 | 39.63 | 39.25 |
40.25
|
38.68
|
4.8M | 1.59% | ||||
| Jul 19 | 39.01 | 39.52 |
40.5
|
38.52
|
15.7M | 11.97% | ||||
| Jul 18 | 34.84 | 34.22 |
34.92
|
34.13
|
5.9M | 1.19% | ||||
| Jul 17 | 34.43 | 34.41 |
34.9
|
34.2
|
2.3M | -0.38% | ||||
| Jul 16 | 34.56 | 34.35 |
34.82
|
33.91
|
2.8M | 0.88% | ||||
| Jul 15 | 34.26 | 34.27 |
34.74
|
33.96
|
2.0M | 0.44% | ||||
| Jul 12 | 34.11 | 33.73 |
34.41
|
33.73
|
2.8M | 1.37% | ||||
| Jul 11 | 33.65 | 33.2 |
33.77
|
33
|
2.4M | 3.16% | ||||
| Jul 10 | 32.62 | 32.25 |
33.04
|
32.09
|
1.9M | 1.75% | ||||
| Jul 9 | 32.06 | 32.16 |
32.5
|
31.65
|
1.2M | -0.96% | ||||
| Jul 8 | 32.37 | 32.55 |
32.84
|
32.22
|
828K | -1.16% | ||||
| Jul 5 | 32.75 | 32.46 |
32.78
|
32.17
|
1.2M | 0.55% | ||||
| Jul 3 | 32.57 | 32.39 |
32.64
|
32.21
|
829K | 1.15% | ||||
| Jul 2 | 32.2 | 32.08 |
32.24
|
31.73
|
1.8M | 0.03% | ||||
| Jul 1 | 32.19 | 31.6 |
32.69
|
31.6
|
1.9M | 2.22% | ||||
| Jun 28 | 31.49 | 31.15 |
31.5
|
30.93
|
2.4M | 1.81% | ||||
| Jun 27 | 30.93 | 31.2 |
31.31
|
30.87
|
1.4M | 0.75% | ||||
| Jun 26 | 30.7 | 30.25 |
30.8
|
30.25
|
982K | 1.96% | ||||
| Jun 25 | 30.11 | 30.7 |
30.83
|
30.1
|
1.3M | -1.89% | ||||
| Jun 24 | 30.69 | 31.26 |
31.3
|
30.56
|
1.3M | -2.07% | ||||
| Jun 21 | 31.34 | 31.32 |
31.47
|
31.12
|
1.3M | -0.76% | ||||
| Jun 20 | 31.58 | 31.57 |
31.91
|
31.36
|
985K | 1.48% | ||||
| Jun 19 | 31.12 | 31.48 |
31.49
|
30.81
|
1.2M | -1.46% | ||||
| Jun 18 | 31.58 | 31.06 |
31.82
|
30.63
|
1.7M | 2.33% | ||||
| Jun 17 | 30.86 | 30.82 |
31.36
|
30.75
|
1.8M | -0.13% | ||||
| Jun 14 | 30.9 | 29.92 |
30.95
|
29.87
|
1.2M | 2.86% | ||||
| Jun 13 | 30.04 | 30.08 |
30.28
|
29.9
|
870K | 0.30% | ||||
| Jun 12 | 29.95 | 29.67 |
30.2
|
29.61
|
969K | 0.88% | ||||
| Jun 11 | 29.69 | 30.33 |
30.5
|
29.6
|
1.8M | -1.17% | ||||
| Jun 10 | 30.04 | 30.68 |
30.99
|
29.75
|
1.3M | -2.09% | ||||
| Jun 7 | 30.68 | 30.21 |
30.85
|
30.2
|
1.6M | 2.23% | ||||
| Jun 6 | 30.01 | 29.5 |
30.2
|
29.27
|
2.4M | 1.97% | ||||
| Jun 5 | 29.43 | 29.37 |
29.5
|
28.89
|
1.6M | 1.17% | ||||
| Jun 4 | 29.09 | 28.4 |
29.26
|
28.35
|
2.7M | 4.64% | ||||
| Jun 3 | 27.8 | 27.85 |
28.31
|
27.55
|
1.9M | -0.47% | ||||
| May 31 | 27.93 | 27.5 |
28.08
|
27.4
|
2.0M | -0.25% | ||||
| May 30 | 28 | 28.23 |
28.72
|
27.86
|
1.5M | -0.67% | ||||
| May 29 | 28.19 | 27.88 |
28.25
|
27.26
|
1.5M | -0.14% | ||||
| May 28 | 28.23 | 28.82 |
29.15
|
28.19
|
1.2M | -1.91% | ||||
| May 24 | 28.78 | 28.25 |
28.86
|
28.11
|
1.4M | 2.38% | ||||
| May 23 | 28.11 | 29.16 |
29.28
|
28.02
|
2.0M | -4.26% | ||||
| May 22 | 29.36 | 28.47 |
29.46
|
28.36
|
2.1M | 2.73% | ||||
| May 21 | 28.58 | 28.19 |
28.68
|
28.06
|
1.1M | 1.82% | ||||
| May 20 | 28.07 | 27.95 |
28.27
|
27.64
|
1.1M | -0.6% | ||||
| May 17 | 28.24 | 28.06 |
28.85
|
28
|
1.4M | -0.42% | ||||
| May 16 | 28.36 | 28.21 |
28.66
|
27.98
|
1.6M | 0.96% | ||||
| May 15 | 28.09 | 27.62 |
28.23
|
27.47
|
1.6M | 0.43% | ||||
| May 14 | 27.97 | 27.7 |
28.17
|
27.35
|
1.9M | 1.38% | ||||
| May 13 | 27.59 | 28.76 |
28.76
|
27.2
|
2.5M | -6.35% | ||||
| May 10 | 29.46 | 29.25 |
29.49
|
28.62
|
1.7M | 0.17% | ||||
| May 9 | 29.41 | 29.49 |
29.71
|
29.01
|
2.2M | -0.41% | ||||
| May 8 | 29.53 | 29.65 |
30.06
|
29.49
|
1.4M | -0.61% | ||||
| May 7 | 29.71 | 30.29 |
30.5
|
29.41
|
1.8M | -2.65% | ||||
| May 6 | 30.52 | 31.34 |
31.39
|
30.31
|
2.4M | -4.65% | ||||
| May 3 | 32.01 | 31.48 |
32.07
|
31.4
|
1.6M | 1.94% | ||||
| May 2 | 31.4 | 31.3 |
31.45
|
30.82
|
1.6M | 0.32% | ||||
| May 1 | 31.3 | 31.69 |
31.84
|
31.3
|
1.2M | -1.14% | ||||
| Apr 30 | 31.66 | 31.69 |
31.9
|
31.33
|
1.2M | 0.09% | ||||
| Apr 29 | 31.63 | 31.07 |
31.81
|
31.07
|
1.5M | 1.51% | ||||
| Apr 26 | 31.16 | 30.7 |
31.47
|
30.5
|
1.8M | 1.83% | ||||
| Apr 25 | 30.6 | 31.14 |
31.31
|
30.55
|
1.2M | -1.8% | ||||
| Apr 24 | 31.16 | 29.91 |
31.51
|
29.91
|
4.5M | 4.25% | ||||
| Apr 23 | 29.89 | 29.8 |
30.15
|
29.28
|
4.5M | 0.40% | ||||
| Apr 22 | 29.77 | 31.36 |
31.45
|
29.43
|
5.5M | -5.79% | ||||
| Apr 18 | 31.6 | 29.64 |
32.5
|
29.64
|
10.4M | -10.43% | ||||
| Apr 17 | 35.28 | 35.29 |
35.66
|
34.84
|
3.4M | 0.57% | ||||
| Apr 16 | 35.08 | 34.87 |
35.25
|
34.56
|
2.5M | 0.69% | ||||
| Apr 15 | 34.84 | 34.7 |
34.87
|
34.48
|
1.7M | 1.25% | ||||
| Apr 12 | 34.41 | 34.46 |
34.69
|
34.11
|
1.1M | 0.17% | ||||
| Apr 11 | 34.35 | 34.47 |
34.76
|
34.12
|
1.5M | -0.29% | ||||
| Apr 10 | 34.45 | 34 |
34.45
|
33.98
|
993K | 1.26% | ||||
| Apr 9 | 34.02 | 34.28 |
34.53
|
33.93
|
1.0M | -1.42% | ||||
| Apr 8 | 34.51 | 34.58 |
34.73
|
34.23
|
1.6M | -0.35% | ||||
| Apr 5 | 34.63 | 34.69 |
35
|
34.47
|
1.7M | -0.92% | ||||
| Apr 4 | 34.95 | 34.64 |
35
|
34.5
|
1.5M | 0.69% | ||||
| Apr 3 | 34.71 | 34.5 |
34.91
|
34.5
|
1.7M | 1.31% | ||||
| Apr 2 | 34.26 | 34.42 |
34.82
|
34.12
|
2.7M | -0.29% | ||||
| Apr 1 | 34.36 | 33.8 |
34.44
|
33.8
|
1.6M | 2.23% | ||||
| Mar 29 | 33.61 | 33.35 |
34
|
32.89
|
2.3M | 1.23% | ||||
| Mar 28 | 33.2 | 32.87 |
33.48
|
32.84
|
1.6M | 1.90% | ||||
| Mar 27 | 32.58 | 33.08 |
33.45
|
31.95
|
2.4M | 3.43% | ||||
| Mar 26 | 31.5 | 31.34 |
31.87
|
31.23
|
1.8M | 0% | ||||