Earnings Ahead

STX - Seagate Technology PLC

86.53 0.43 0.5

  1. Home
  2. Technology
  3. STX
Seagate Technology PLC

Seagate Technology PLC

About

Profile

Headquarters

Cupertino, California, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

STX

The data storage stock shed more than 4%. Seagate guided for $2.3 billion in revenue for its fiscal second quarter, which came about in line with an LSEG estimate. Seagates first-quarter results did top analysts estimates on both top and bottom lines.


 
...

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.
  • Seagate revenue falls for seventh straight quarter amid muted memory industry demand
  • Seagate Technology Non-GAAP EPS of $0.12 beats by $0.18, revenue of $1.56B beats by $10M
  • Seagate Technology Q2 2024 Earnings Preview
  • Nvidia, Western Digital among top picks at Cantor for 2024
  • 25 bottom 90% market cap Tech stocks with highest growth-at-a-reasonable-price rank - BMO
  • 24 global single name stock longs for 2024 - Morgan Stanley
  • Intel, Western Digital, Qualcomm others offer up thoughts at UBS tech conference
  • Western Digital, Seagate set for more positive tone: UBS
  • Western Digital gets upgrade at Goldman on improving NAND/HDD fundamentals
  • ValueAct adds Roblox, Alarm.com, Danaher, exits Altus Power in Q3
  • Druckenmiller's Duquesne takes new stakes in Alibaba, Alphabet; exits Meta
  • Summit Insights upgrades Seagate to Hold on modest storage demand recovery
  • Western Digital drops amid report talks with Kioxia have been scuttled
  • Seagate Technology declares $0.70 dividend
  • Seagate's weak guidance hits Western Digital, Micron
  • Seagate Technology Non-GAAP EPS of -$0.22 beats by $0.03, revenue of $1.45B misses by $40M
  • Seagate Technology Q1 2024 Earnings Preview
  • AMD leads semiconductor gains as sector bucks Micron worries
  • Micron falls as Wall Street debates mixed Q1 guidance
  • Seagate Technology goes ex dividend Monday

Earnings History

Date EPS / Forecast Revenue / Forecast
January 26, 2022 2.41 / 2.36 3.12B / 3.11B Beat!
October 22, 2021 2.35 / 2.21 3.12B / 3.11B Beat!
July 21, 2021 2 / 1.87 3.01B / 2.97B Beat!
April 22, 2021 1.48 / 1.33 2.73B / 2.68B Beat!
January 21, 2021 1.29 / 1.13 2.62B / 2.56B Beat!
October 22, 2020 0.93 / 0.8859 2.31B / 2.35B
July 28, 2020 1.2 / 1.29 2.52B / 2.62B
April 22, 2020 1.38 / 1.3 2.72B / 2.61B Beat!
February 4, 2020 1.35 / 1.31 2.7B / 2.72B
November 1, 2019 1.03 / 0.99 2.58B / 2.57B Beat!
August 2, 2019 0.86 / 0.84 2.37B / 2.33B Beat!
April 30, 2019 0.83 / 0.71 2.31B / 2.32B
February 4, 2019 1.41 / 1.27 2.72B / 2.71B Beat!
November 2, 2018 1.7 / 1.55 2.99B / 2.96B Beat!
July 30, 2018 1.62 / 1.45 2.84B / 2.8B Beat!
May 1, 2018 1.46 / 1.33 2.8B / 2.75B Beat!
Date Price Open High Low Vol Change ER
May 5, 2023 55.94 55.91
56.51
54.94
1.6M 1.49%
May 4, 2023 55.12 55.71
55.81
54.47
1.8M -1.43%
May 3, 2023 55.92 57.11
57.74
55.79
2.4M -1.64%
May 2, 2023 56.85 58.59
58.63
56.74
1.9M -2.92%
May 1, 2023 58.56 58.74
59.09
58.3
2.3M -0.36%
 
Apr 28, 2023 58.77 57.18
58.96
57.01
2.9M 3.47%
Apr 27, 2023 56.8 56.4
57
55.79
2.5M 0.82%
Apr 26, 2023 56.34 56.8
57.6
56
1.8M 0.45%
Apr 25, 2023 56.09 56.65
56.86
55.97
2.4M -1.61%
Apr 24, 2023 57.01 56.44
57.08
55.78
2.3M 1.05%
Apr 21, 2023 56.42 56.1
56.73
54.32
5.9M -1.16%
Apr 20, 2023 57.08 58.65
61.93
56.56
8.0M -9.2%
Apr 19, 2023 62.86 63.06
63.24
61.73
2.8M -2.19%
Apr 18, 2023 64.27 64.11
64.38
63.15
2.6M 0.03%
Apr 17, 2023 64.25 63.67
64.74
63.37
1.9M 0.45%
Apr 14, 2023 63.96 64.9
66.67
63.85
2.6M -2.13%
Apr 13, 2023 65.35 66.22
66.3
64.1
2.5M -1.55%
Apr 12, 2023 66.38 67.82
67.82
65.9
1.8M -0.75%
Apr 11, 2023 66.88 66.66
67.44
66.46
1.3M 0.80%
Apr 10, 2023 66.35 64.37
66.83
64.29
2.3M 3.03%
Apr 6, 2023 64.4 64.38
64.87
64.04
1.0M -0.71%
Apr 5, 2023 64.86 64.79
64.94
63.81
1.4M -0.73%
Apr 4, 2023 65.34 65.86
65.93
64.65
1.8M -0.62%
Apr 3, 2023 65.75 66
66.48
65.28
2.1M -0.56%
Mar 31, 2023 66.12 64.94
66.21
64.78
2.1M 1.75%
Mar 30, 2023 64.98 64.69
65.19
63.79
1.7M 1.87%
Mar 29, 2023 63.79 62
63.94
61.85
2.9M 5.56%
Mar 28, 2023 60.43 60.21
60.66
59.18
2.6M -2.55%
Mar 27, 2023 62.01 62.22
62.48
61.64
2.3M 0.60%
Mar 24, 2023 61.64 61.28
61.72
60.68
1.8M 0.06%
Mar 23, 2023 61.6 60.84
62.52
60.62
2.9M 1.78%
Mar 22, 2023 60.52 61.84
62.29
60.49
1.9M -2.54%
Mar 21, 2023 62.1 62.15
62.44
61.1
1.7M 0.06%
Mar 20, 2023 62.06 60.46
62.64
59.83
2.2M 1.65%
Mar 17, 2023 61.05 61.46
62.25
60.71
5.8M -0.25%
Mar 16, 2023 61.2 58.82
61.51
58.82
2.3M 2.26%
Mar 15, 2023 59.85 59.71
60.31
58.85
2.2M -1.92%
Mar 14, 2023 61.02 61.48
62.46
60.14
2.1M 1.13%
Mar 13, 2023 60.34 61.01
61.5
60.02
2.5M -2.28%
Mar 10, 2023 61.75 63.25
63.71
61.28
1.6M -2.37%
Mar 9, 2023 63.25 63.13
64.82
63.13
2.5M -0.6%
Mar 8, 2023 63.63 62.63
63.81
61.99
3.5M 2.40%
Mar 7, 2023 62.14 62.94
63.21
61.81
2.3M -1.86%
Mar 6, 2023 63.32 65.25
65.37
63.13
1.8M -1.94%
Mar 3, 2023 64.57 65.04
65.13
64.06
2.1M -0.45%
Mar 2, 2023 64.86 63.51
65.21
62.47
2.8M 1.15%
Mar 1, 2023 64.12 64.23
64.87
63.46
1.9M -0.68%
Feb 28, 2023 64.56 64.29
65.08
64.05
2.2M 0.48%
Feb 27, 2023 64.25 66.29
66.63
64.17
2.6M -2.78%
Feb 24, 2023 66.09 64.66
67
64.65
1.3M -1.48%
Feb 23, 2023 67.08 67.42
67.66
65.82
1.7M 1.04%
Feb 22, 2023 66.39 66.96
67.25
65.67
1.7M -1.03%
Feb 21, 2023 67.08 69.21
69.52
66.9
2.1M -4.53%
Feb 17, 2023 70.26 70.52
71.03
69.15
1.8M -0.38%
Feb 16, 2023 70.53 70.77
71.43
70.18
1.2M -2%
Feb 15, 2023 71.97 71.48
72.31
71.22
1.1M -0.68%
Feb 14, 2023 72.46 70.25
72.61
69.9
1.2M 1.58%
Feb 13, 2023 71.33 71.02
71.56
70.63
1.6M 0.07%
Feb 10, 2023 71.28 70.25
71.59
69.29
3.3M 2.12%
Feb 9, 2023 69.8 72.23
72.87
69.09
2.6M -1.8%
Feb 8, 2023 71.08 70.72
71.56
70.42
2.1M -0.31%
Feb 7, 2023 71.3 69.88
71.55
69.43
2.2M 2.22%
Feb 6, 2023 69.75 69.81
70.12
68.89
1.6M -1.61%
Feb 3, 2023 70.89 70.58
72.47
70.5
1.7M -2.05%
Feb 2, 2023 72.37 71.31
73.74
70.61
3.7M 2.67%
Feb 1, 2023 70.49 67.9
71.1
67.55
3.9M 4%
Jan 31, 2023 67.78 66.05
67.85
65.35
4.6M 1.53%
Jan 30, 2023 66.76 68
68.9
66.63
2.8M -3.23%
Jan 27, 2023 68.99 68.28
69.98
68.28
3.6M -0.03%
Jan 26, 2023 69.01 68.79
71
65.72
9.5M 10.86%
Jan 25, 2023 62.25 61.05
62.97
60.45
4.4M 0.03%
Jan 24, 2023 62.23 64.4
64.91
61.99
3.8M -1.58%
Jan 23, 2023 63.23 60.56
63.74
60.49
4.1M 6.56%
Jan 20, 2023 59.34 58.11
59.44
57.08
2.2M 1.98%
Jan 19, 2023 58.19 58.59
58.9
57.16
2.5M -0.89%
Jan 18, 2023 58.71 59.28
59.89
57.49
3.9M 3.04%
Jan 17, 2023 56.98 56.93
57.14
55.87
2.8M -0.49%
Jan 13, 2023 57.26 57.01
57.87
56.89
1.3M -0.88%
Jan 12, 2023 57.77 57.64
58.37
56.9
2.7M 0.98%
Jan 11, 2023 57.21 56.21
57.33
56.12
1.6M 1.33%
Jan 10, 2023 56.46 55.51
56.49
55.16
1.9M 2.02%
Jan 9, 2023 55.34 56.53
56.72
55.19
2.0M -1.02%
Jan 6, 2023 55.91 54
56.07
53.15
2.5M 4.52%
Jan 5, 2023 53.49 52.12
53.6
51.89
2.1M 1.91%
Jan 4, 2023 52.49 52.97
53.88
52.26
2.6M 1.18%
Jan 3, 2023 51.88 52.84
53.47
50.94
2.9M -1.39%
Dec 30 52.61 52.24
52.95
51.89
1.2M -0.77%
Dec 29 53.02 51.69
53.51
51.57
2.0M 3.86%
Dec 28 51.05 51.9
52.56
50.72
1.7M -1.94%
Dec 27 52.06 50.66
52.23
50.06
2.4M 3.07%
Dec 23 50.51 50.16
50.53
49.66
1.1M 0.60%
Dec 22 50.21 49.27
50.24
48.94
2.2M -0.06%
Dec 21 50.24 51.52
51.94
50.13
2.1M -1.51%
Dec 20 51.01 50.07
51.52
50.05
2.5M 0.04%
Dec 19 50.99 52
52.69
50.4
2.5M -2.19%
Dec 16 52.13 51.88
52.78
51.33
4.3M -0.46%
Dec 15 52.37 53.49
53.81
52.17
4.1M -4.35%
Dec 14 54.75 55.55
56.7
54.41
2.2M -2.53%
Dec 13 56.17 57.6
58.18
55.86
2.9M 0.99%
Dec 12 55.62 54
55.69
53.33
2.5M 2.73%
Dec 9 54.14 54.17
55.72
53.96
2.5M -0.53%
Dec 8 54.43 52.98
54.98
52.8
2.4M 3.54%
Dec 7 52.57 51.46
53.18
51.33
1.8M 0.71%
Dec 6 52.2 52.25
52.69
51.57
2.7M -0.1%
Dec 5 52.25 52.92
53.9
52.12
1.9M -1.36%
Dec 2 52.97 52
53.05
51.55
2.0M -0.62%
Dec 1 53.3 53.34
53.87
52.77
2.4M 0.62%
Nov 30 52.97 50.86
53.1
49.68
4.2M 2.95%
Nov 29 51.45 51.9
52.29
51.18
2.3M -1.64%
Nov 28 52.31 54.11
54.47
52.14
2.1M -4.37%
Nov 25 54.7 54.6
55.42
54.43
883K -0.2%
Nov 23 54.81 54.34
54.96
54.11
1.2M 1.29%
Nov 22 54.11 54.56
54.83
53.6
1.6M 0.02%
Nov 21 54.1 53.94
54.56
53.33
1.7M -0.86%
Nov 18 54.57 55.11
55.22
53.63
1.4M 0.29%
Nov 17 54.41 52.95
54.61
52.67
1.3M 0.93%
Nov 16 53.91 55
55
52.23
2.9M -3.27%
Nov 15 55.73 57.87
58.06
55.57
3.5M -1.17%
Nov 14 56.39 56.54
57.6
56.33
2.1M -1.33%
Nov 11 57.15 54
57.6
53.95
2.6M 6.23%
Nov 10 53.8 53.2
54.68
52.96
3.2M 6.35%
Nov 9 50.59 52.18
52.3
50.54
1.9M -4.55%
Nov 8 53 53.1
54.08
52.19
2.8M 0.82%
Nov 7 52.57 51.48
52.87
51
2.2M 2.84%
Nov 4 51.12 49.82
51.36
49.65
2.7M 5.42%
Nov 3 48.49 48.74
49.08
47.47
2.2M -2.02%
Nov 2 49.49 50.82
51.27
49.44
2.4M -3.02%
Nov 1 51.03 50.5
51.7
49.75
2.5M 2.76%
Oct 31 49.66 51.04
51.32
49.58
4.4M -3.48%
Oct 28 51.45 52
52.69
51.35
4.4M -0.98%
Oct 27 51.96 53.14
54.27
51.79
5.5M -2.68%
Oct 26 53.39 53
54.82
50.47
10.0M -7.95%
Oct 25 58 55.96
58
55.96
4.3M 3%
Oct 24 56.31 56.02
56.55
54.94
3.3M 1.08%
Oct 21 55.71 52.97
55.77
52.82
3.4M 5.05%
Oct 20 53.03 53.35
54.95
52.78
2.7M 0.34%
Oct 19 52.85 52.4
53.6
52.4
2.2M -0.23%
Oct 18 52.97 54.28
54.55
52.19
1.6M -0.17%
Oct 17 53.06 52.83
53.21
52.13
1.9M 2.81%
Oct 14 51.61 53.38
53.38
49.62
3.9M -2.7%
Oct 13 53.04 50.65
53.96
50.3
2.1M 2.35%
Oct 12 51.82 52.19
52.76
51.57
1.6M -0.29%
Oct 11 51.97 52.14
53.16
51.34
2.8M -0.5%
Oct 10 52.23 53.93
54.1
51.59
1.9M -2.85%
Oct 7 53.76 54.47
55.99
53.23
2.9M -3.5%
Oct 6 55.71 56.88
57.1
54.59
3.3M -2.99%
Oct 5 57.43 55.87
57.76
55.22
2.7M 0.75%
Oct 4 57 55.77
57.56
55.69
4.8M 4.09%
Oct 3 54.76 53.57
55.63
53.57
4.4M 2.87%
Sep 30 53.23 54.38
55.36
53.12
2.6M -2.11%
Sep 29 54.38 55.72
55.72
53.04
4.3M -4.56%
Sep 28 56.98 56.54
57.21
56.29
1.4M 0.80%
Sep 27 56.53 56.52
56.78
55.56
1.5M 2.06%
Sep 26 55.39 57.07
57.65
55.16
2.4M -4.14%
Sep 23 57.78 58.09
58.34
56.88
2.1M -1.8%
Sep 22 58.84 59.08
59.45
58.56
1.3M -1.16%
Sep 21 59.53 60.04
61.93
59.49
1.9M -0.67%
Sep 20 59.93 60.69
60.84
59.22
2.1M -3.37%
Sep 19 62.02 61.78
62.78
61.36
2.3M -1.1%
Sep 16 62.71 62.33
62.81
61.54
3.2M 0.21%
Sep 15 62.58 63.07
63.54
62.1
3.9M -1.01%
Sep 14 63.22 65.07
65.25
62.6
3.0M -3.1%
Sep 13 65.24 66.9
67.25
64.8
2.5M -5.13%
Sep 12 68.77 69.22
69.85
68.48
1.9M -0.09%
Sep 9 68.83 67.13
69.2
66.81
2.3M 4.08%
Sep 8 66.13 65.05
66.27
63.78
1.8M 0.78%
Sep 7 65.62 64.86
66.05
64.32
1.7M 0.41%
Sep 6 65.35 65.56
66.1
63.76
2.4M -0.18%
Sep 2 65.47 66.89
67.44
65.07
1.7M -0.68%
Sep 1 65.92 65.09
66.16
63.5
3.0M -1.55%
Aug 31 66.96 65.41
67.82
65.1
6.2M -3.54%
Aug 30 69.42 72.14
72.2
68.82
3.6M -4.33%
Aug 29 72.56 73.59
74.96
72.5
1.3M -2.76%
Aug 26 74.62 78.76
78.79
74.56
1.8M -5.83%
Aug 25 79.24 76.67
79.26
76.64
1.2M 4.17%
Aug 24 76.07 75.34
76.69
75.3
1.1M 0.67%
Aug 23 75.56 76.66
77.32
75.2
1.7M -1.32%
Aug 22 76.57 78.21
78.68
76.3
1.9M -4.25%
Aug 19 79.97 80.85
80.85
79.58
1.0M -2.03%
Aug 18 81.63 79.52
81.8
79.51
1.1M 3.02%
Aug 17 79.24 80.92
80.92
78.04
2.6M -3.19%
Aug 16 81.85 81.6
82.39
81.38
846K -0.43%
Aug 15 82.2 82.88
82.91
81.23
1.3M -1.47%
Aug 12 83.43 82.66
83.51
82.27
1.0M 1.16%
Aug 11 82.47 81.31
83.64
80.43
1.8M 2.65%
Aug 10 80.34 78.64
80.72
78.55
1.3M 3.88%
Aug 9 77.34 80.35
80.37
75.67
2.2M -4.61%
Aug 8 81.08 80.82
81.74
80.36
1.2M 0.16%
Aug 5 80.95 79.06
81.04
78.62
1.2M 0.70%
Aug 4 80.39 80.21
80.72
79.22
1.2M 0.29%
Aug 3 80.16 79.5
80.66
79.04
1.2M 1.46%
Aug 2 79.01 79
80.41
78.31
1.3M -0.67%
Aug 1 79.54 78.97
80.21
77.66
1.3M -0.55%
Jul 29 79.98 79.5
80.86
78.99
4.0M 0.23%
Jul 28 79.8 78.58
80.14
77.07
1.9M 1.42%
Jul 27 78.68 76.11
79.13
75.37
2.4M 3.54%
Jul 26 75.99 76.44
77.78
75.99
2.4M -0.69%
Jul 25 76.52 76.91
78.99
75.28
3.4M -0.4%
Jul 22 76.83 75
79.24
75
8.0M -8.11%
Jul 21 83.61 82.43
83.78
81.08
3.4M 1.88%
Jul 20 82.07 80.27
82.21
80.02
2.2M 1.58%
Jul 19 80.79 77.86
81
77.73
2.3M 4.23%
Jul 18 77.51 78.16
79.45
77.17
1.6M -0.09%
Jul 15 77.58 76.26
77.92
75.37
2.0M 2.65%
Jul 14 75.58 73.53
75.89
72.02
1.6M 1.37%
Jul 13 74.56 73.5
75.12
73.25
1.4M -0.29%
Jul 12 74.78 74.64
75.87
74.2
1.2M 0.61%
Jul 11 74.33 74.55
74.99
73.61
1.3M -0.72%
Jul 8 74.87 73.69
75.54
73.32
1.1M 0.51%
Jul 7 74.49 72.29
74.92
72.09
1.7M 4.14%
Jul 6 71.53 71.08
71.97
70.2
1.6M 0.31%
Jul 5 71.31 67.6
71.33
67.36
1.8M 3.21%
Jul 1 69.09 71.01
71.52
68.02
1.8M -3.29%
Jun 30 71.44 70.38
72.26
69.81
1.5M -0.06%
Jun 29 71.48 72.91
73.05
71.07
1.4M -1.96%
Jun 28 72.91 74.67
75.22
72.52
1.7M -1.75%
Jun 27 74.21 74.83
74.83
73.46
1.0M 0.08%
Jun 24 74.15 70.97
74.43
70.91
1.9M 4.81%
Jun 23 70.75 71.57
71.57
69.78
1.8M -1.19%
Jun 22 71.6 72.38
72.96
71.16
3.2M -1.51%
Jun 21 72.7 73.72
74.64
71.93
2.1M 0.01%
Jun 17 72.69 70.94
73.19
70.36
3.2M 2.64%
Jun 16 70.82 73.99
74.07
70.11
3.2M -7.11%
Jun 15 76.24 75.88
77.31
74.96
1.8M 0.81%
Jun 14 75.63 77.5
77.61
74.88
1.6M -1.83%
Jun 13 77.04 78.65
79.46
76.67
2.4M -4.43%
Jun 10 80.61 81.53
82.2
80.13
1.5M -2.7%
Jun 9 82.85 83.13
85.2
82.79
1.6M -1%
Jun 8 83.69 84.29
84.34
82.46
1.8M -0.95%
Jun 7 84.49 81.71
84.65
81.52
1.3M 2.36%
Jun 6 82.54 83.69
84.38
82.13
1.2M -0.21%
Jun 3 82.71 83.39
83.73
81.75
1.2M -2.28%
Jun 2 84.64 83.68
85.28
83.53
1.1M 1.15%
Jun 1 83.68 85.1
86.43
83.67
1.9M -1.17%
May 31 84.67 86.81
87.02
82.06
4.0M -3.97%
May 27 88.17 87.01
88.25
86.01
1.5M 2.85%
May 26 85.73 82.04
86
82.04
1.6M 3.71%
May 25 82.66 79.3
83.53
79.1
1.8M 3.91%
May 24 79.55 81.56
81.77
78.34
2.0M -2.9%
May 23 81.93 80.71
82.08
80.08
1.3M 2.26%
May 20 80.12 83.07
83.49
78.1
2.3M -2.9%
May 19 82.51 83.2
84.5
82.18
1.6M -1.89%
May 18 84.1 85.9
86.51
83.2
1.9M -3.44%
May 17 87.1 83.6
87.25
83.6
1.9M 5.16%
May 16 82.83 80.66
83.79
80.42
3.1M 2.63%
May 13 80.71 79.3
81.17
79.07
1.4M 3.34%
May 12 78.1 76.58
78.35
76.28
1.8M 1.26%
May 11 77.13 80.2
81.8
76.92
1.6M -4.54%
May 10 80.8 81.55
82.17
79.8
1.9M 0.55%
May 9 80.36 81.01
82.54
79.96
1.6M -2.74%
May 6 82.62 82
83.86
81.24
1.5M -0.12%
May 5 82.72 85.14
85.29
81.79
2.0M -4.31%
May 4 86.45 84.12
86.74
82.54
2.1M 3.05%
May 3 83.89 82.97
84.2
81.94
2.3M 1.75%
May 2 82.45 82.1
82.52
80.04
2.0M 0.50%
Apr 29 82.04 82.98
84.9
81.89
2.8M -0.16%
Apr 28 82.17 81.68
83.12
79.99
2.1M 0.64%
Apr 27 81.65 80
84.84
79.77
3.3M 3.04%
Apr 26 79.24 81.9
82.04
78.95
2.8M -4%
Apr 25 82.54 81.52
82.76
80.8
2.2M 0.15%
Apr 22 82.42 83.87
84.09
82.22
1.6M -2.17%
Apr 21 84.25 86.22
86.88
83.91
1.3M -1.76%
Apr 20 85.76 85.02
86.96
84.69
1.9M 1.94%
Apr 19 84.13 81.51
84.43
81.28
1.9M 2.21%
Apr 18 82.31 81.4
83.26
81.27
1.9M 1.11%
Apr 14 81.41 81.18
82.78
80.89
2.8M -3.2%
Apr 13 84.1 83.46
84.6
82.71
1.5M 1.14%
Apr 12 83.15 85.44
86.82
83.01
1.9M -1.62%
Apr 11 84.52 84.93
85.26
83.05
1.4M -0.61%
Apr 8 85.04 86.19
86.36
84.84
1.1M -1.72%
Apr 7 86.53 86.39
87.04
85.11
1.5M 0.50%
Apr 6 86.1 86.68
87.5
85.59
1.5M -2.33%
Apr 5 88.15 90.67
91.8
87.75
1.7M -3.1%
Apr 4 90.97 89.98
91.22
89.51
1.1M 1.73%
Apr 1 89.42 90.49
90.8
87.57
1.8M -0.53%
Mar 31 89.9 91.69
92.08
89.8
2.1M -1.61%
Mar 30 91.37 93.66
94.02
90.79
1.2M -2.43%
Mar 29 93.65 93.66
94.68
91.36
1.4M 1.36%
Mar 28 92.39 90.5
92.48
90.25
1.3M 1.62%
Mar 25 90.92 93.54
93.54
88.53
2.7M -3.19%
Mar 24 93.92 92.07
93.98
91.78
1.3M 2.75%
Mar 23 91.41 93.41
93.41
90.79
1.4M -2.41%
Mar 22 93.67 92.6
93.82
91.5
1.4M 1.52%
Mar 21 92.27 93.76
94.72
91.84
1.3M -2.17%
Mar 18 94.32 91.62
94.58
91.35
3.9M 2.41%
Mar 17 92.1 89.93
92.44
89
1.8M 1.84%
Mar 16 90.44 89.48
90.76
88.14
1.9M 2.07%
Mar 15 88.61 86.54
88.98
86.04
2.2M 2.62%
Mar 14 86.35 87.24
87.83
84.51
2.4M -1.12%
Mar 11 87.33 89.44
89.74
86.26
1.9M -1.57%
Mar 10 88.72 89.35
89.8
87.32
2.0M -1.85%
Mar 9 90.39 91.77
92.16
87.25
3.8M -0.2%
Mar 8 90.57 100.59
103.47
90.23
5.2M -9.51%
Mar 7 100.09 102.27
104.4
100
1.5M -2.99%
Mar 4 103.18 103.28
104.4
101.82
1.6M -1.41%
Mar 3 104.66 105.96
106.62
104.1
951K -0.98%
Mar 2 105.7 101.4
106.09
101.32
1.7M 5.05%
Mar 1 100.62 102.8
104.27
100.06
1.7M -2.46%
Feb 28 103.16 103.18
104.54
101.58
2.0M -1.66%
Feb 25 104.9 103.57
105.04
102.5
1.9M 1.69%
Feb 24 103.16 100.4
103.33
99.43
2.9M -1.59%
Feb 23 104.83 107.98
108.63
104.53
2.8M -2.35%
Feb 22 107.35 107.21
108.4
105.44
3.5M -1.19%
Feb 18 108.64 110.73
110.98
108.44
1.9M -2.29%
Feb 17 111.19 111.57
112.63
110.71
1.2M -0.59%
Feb 16 111.85 109.4
112.63
109.09
1.3M 1.76%
Feb 15 109.92 107.82
110.4
107.05
1.2M 3.57%
Feb 14 106.13 108.36
108.64
105.42
1.8M -2.37%
Feb 11 108.71 110.58
111.64
108.12
1.7M -1.24%
Feb 10 110.08 110.82
113.5
109.56
1.8M -1.78%
Feb 9 112.08 112.2
112.37
110.26
1.2M 1.21%
Feb 8 110.74 109.62
111
108.69
1.3M 1.19%
Feb 7 109.44 109.64
110.04
108.5
1.4M 0.66%
Feb 4 108.72 107.81
109.9
106.8
1.3M 0.51%
Feb 3 108.17 108.61
109.95
108.1
1.6M -2.01%
Feb 2 110.39 108.07
110.61
107.44
2.1M 2.25%
Feb 1 107.96 107.15
108.74
105.5
1.9M 0.76%
Jan 31 107.15 106.5
109.59
106.22
3.8M 0.12%
Jan 28 107.02 102.61
107.2
100.66
3.9M 3.22%
Jan 27 103.68 107.29
117.03
102.52
11.9M 7.65%
Jan 26 96.31 97.84
98.94
94.5
3.7M 1.61%
Jan 25 94.78 95.15
96.39
91.89
2.3M -2.45%
Jan 24 97.16 93.69
97.39
91.93
3.0M 1.72%
Jan 21 95.52 99.22
99.56
95.25
2.7M -4.89%
Jan 20 100.43 103.84
103.99
100.24
2.2M -1.89%
Jan 19 102.36 106.05
106.34
102.09
2.1M -2.94%
Jan 18 105.46 108.14
108.33
105.02
1.6M -3.42%
Jan 14 109.2 110.13
111.42
108.15
1.3M -1.48%
Jan 13 110.84 114
114.21
110.43
1.2M -2.11%
Jan 12 113.23 112.69
114.45
111.96
1.3M 1.35%
Jan 11 111.72 114.25
115
108.63
2.4M -2.36%
Jan 10 114.42 110
114.58
109.33
2.6M 3.12%
Jan 7 110.96 112
112.65
110.03
1.5M -1.26%
Jan 6 112.38 114.67
115.5
112.02
1.6M -2.03%
Jan 5 114.71 115.97
117.67
114.3
2.3M -1.13%
Jan 4 116.02 113.68
116.5
113.3
1.6M 2.53%
Jan 3 113.16 113.03
114.41
111.58
1.4M 0.16%
Dec 31 112.98 113.69
115.13
112.75
1.1M -0.7%
Dec 30 113.78 114.99
115.88
113.68
1.4M -1.06%
Dec 29 115 114.1
116.35
114.1
1.5M 1.02%
Dec 28 113.84 114
114.29
113
753K 0.20%
Dec 27 113.61 111.58
113.95
111.51
849K 1.97%
Dec 23 111.42 110.65
112.19
110.5
1.1M 1.01%
Dec 22 110.31 108.36
110.35
107.25
1.6M 1%
Dec 21 109.22 107.54
109.28
105.79
2.1M 3.89%
Dec 20 105.13 103.89
105.99
103.15
2.0M 0.59%
Dec 17 104.51 103.94
105.31
102.54
4.2M -0.1%
Dec 16 104.61 105.43
106.74
103.99
2.1M 0.08%
Dec 15 104.53 102.72
104.7
100.6
1.6M 2.04%
Dec 14 102.44 101.05
102.62
100.07
1.8M 0.75%
Dec 13 101.68 103.68
103.78
100.75
1.5M -2.15%
Dec 10 103.91 103.51
103.98
101.65
1.2M 0.95%
Dec 9 102.93 105.36
106.18
102.83
1.5M -2.62%
Dec 8 105.7 108.84
109
104.46
2.3M -2.6%
Dec 7 108.52 105.11
109.39
104.29
2.6M 4.76%
Dec 6 103.59 104.74
105.37
101.6
1.9M -1.73%
Dec 3 105.41 103.77
106.32
103.09
3.0M 0.29%
Dec 2 105.11 103.29
106.11
102.62
2.0M 1.22%
Dec 1 103.84 104.16
108.45
103.71
3.1M 1.14%
Nov 30 102.67 102.95
104.73
101.64
4.1M -1.34%
Nov 29 104.06 100.77
104.43
100.69
2.4M 5.52%
Nov 26 98.62 99.22
100.36
98.07
1.3M -2.4%
Nov 24 101.04 101.18
101.74
100.5
1.6M -0.53%
Nov 23 101.58 101.93
103.47
100.01
2.0M -0.04%
Nov 22 101.62 101.1
103.69
100.64
2.4M 0.83%
Nov 19 100.78 101.88
102.82
100.65
1.8M -0.46%
Nov 18 101.25 101.43
101.94
100.25
2.7M 0.36%
Nov 17 100.89 103.67
104.5
100.36
3.2M -2.67%
Nov 16 103.66 106.09
106.45
103.33
2.9M -1.89%
Nov 15 105.66 108.19
108.3
105.21
3.0M -2.28%
Nov 12 108.12 105.94
116.93
105.6
7.8M 2.72%
Nov 11 105.26 99.15
106.68
99.1
5.5M 6.30%
Nov 10 99.02 99.18
100.67
98.18
1.9M -0.27%
Nov 9 99.29 97.69
99.5
96.89
2.6M 1.61%
Nov 8 97.72 97.12
98.14
97
1.3M 1%
Nov 5 96.75 95.7
97.36
95.53
1.6M 1.52%
Nov 4 95.3 94
95.33
93.63
1.4M 1.97%
Nov 3 93.46 92.2
94.82
91.91
2.7M 1.79%
Nov 2 91.82 92.13
92.14
90.49
1.8M -0.09%
Nov 1 91.9 89.55
93.25
89.46
2.3M 3.18%
Oct 29 89.07 88.25
89.54
87.76
2.7M -0.54%
Oct 28 89.55 88.49
89.99
88.49
1.8M 1.73%
Oct 27 88.03 88.67
89
87.54
2.2M -0.05%
Oct 26 88.07 87.76
89
85.94
3.9M -1.22%
Oct 25 89.16 88.59
89.87
87.58
4.0M 2.21%
Oct 22 87.23 86.5
88.97
85.1
5.2M 6.07%
Oct 21 82.24 80.15
82.25
79.84
2.6M 2.12%
Oct 20 80.53 81.23
82.19
80.48
2.0M -0.73%
Oct 19 81.12 81.25
81.51
79.84
2.4M -0.15%
Oct 18 81.24 81.39
82.21
80.79
1.9M -0.91%
Oct 15 81.99 82.46
83.3
81.72
1.7M -0.62%
Oct 14 82.5 80.5
83.49
80.32
2.1M 3.68%
Oct 13 79.57 79.23
80.3
78.76
1.4M 0.71%
Oct 12 79.01 81.95
82.1
78.2
2.6M -3.21%
Oct 11 81.63 79.85
82.21
79.7
2.5M 2.13%
Oct 8 79.93 82.23
82.55
79.84
2.0M -2.26%
Oct 7 81.78 81.36
82.63
80.67
2.1M 1.45%
Oct 6 80.61 81.17
81.95
79.36
4.4M -5.33%
Oct 5 85.15 84.43
85.78
82.83
2.1M 1.20%
Oct 4 84.14 84.23
85.71
83.58
2.1M -0.32%
Oct 1 84.41 83.67
85.02
81.34
1.7M 2.29%
Sep 30 82.52 83.53
83.73
82.48
1.2M -0.7%
Sep 29 83.1 83.94
84.49
82.48
1.6M -1.31%
Sep 28 84.2 86.26
87.01
83.89
2.1M -3.12%
Sep 27 86.91 85.99
88.24
85.69
1.3M 0.96%
Sep 24 86.08 85.09
86.26
84.35
1.2M 1.22%
Sep 23 85.04 83.47
85.75
83.3
1.6M 2.53%
Sep 22 82.94 82.55
83.92
82.15
1.5M 1.68%
Sep 21 81.57 83.08
83.15
81.29
1.7M -1.66%
Sep 20 82.95 82.31
83.04
81.32
2.3M -0.94%
Sep 17 83.74 84.24
85.18
83.52
4.4M -1.27%
Sep 16 84.82 84.15
86.01
84.13
1.8M 0.56%
Sep 15 84.35 82.98
84.39
82.75
1.9M 1.96%
Sep 14 82.73 83.68
84.98
82.07
2.1M -1.44%
Sep 13 83.94 83.87
84.79
83.17
1.9M 0.02%
Sep 10 83.92 87.23
88
83.61
3.7M -3.92%
Sep 9 87.34 84.44
88.6
84.36
4.8M 3.57%
Sep 8 84.33 86.4
86.43
83.37
3.5M -4.24%
Sep 7 88.06 90.65
90.8
87.97
1.8M -2.5%
Sep 3 90.32 89.64
90.75
89.44
1.5M 0.92%
Sep 2 89.5 87.91
89.6
87.45
1.6M 2.65%
Sep 1 87.19 88.22
88.22
86
2.1M -0.46%
Aug 31 87.59 87.01
88.22
86.55
1.9M 0.86%
Aug 30 86.84 86.35
87.27
85.78
1.5M 0.61%
Aug 27 86.31 84.86
87.1
84.84
1.7M 1.85%
Aug 26 84.74 86.93
87.2
84.64
2.3M -2.47%
Aug 25 86.89 85.9
89.53
85.9
3.2M 0.95%
Aug 24 86.07 90.7
91.16
84.69
5.3M -6.1%
Aug 23 91.66 90.07
92.34
89.96
1.3M 2.48%
Aug 20 89.44 88.33
89.52
87.99
1.3M 1.47%
Aug 19 88.14 88.08
88.79
87.46
1.4M -1%
Aug 18 89.03 90.21
90.84
88.98
1.4M -1.31%
Aug 17 90.21 89.6
91.15
88.99
1.3M -0.55%
Aug 16 90.71 91.77
92.39
90.6
1.8M 0.41%
Aug 13 90.34 90.41
91.75
90.11
1.3M -0.54%
Aug 12 90.83 94.48
94.48
89.95
2.1M -3.51%
Aug 11 94.13 92.8
94.29
91.8
1.7M 1.47%
Aug 10 92.77 92.87
93.78
92.25
1.5M 0.27%
Aug 9 92.52 91.84
93.13
91.34
1.0M 0.40%
Aug 6 92.15 91.35
93.18
91.34
1.5M 1.38%
Aug 5 90.9 89.8
91.11
89.51
1.8M 1.77%
Aug 4 89.32 89.94
90.38
89.01
1.6M -1.22%
Aug 3 90.42 88.66
91.1
88.18
2.0M 2.17%
Aug 2 88.5 88.65
89.27
87.82
2.2M 0.68%
Jul 30 87.9 86.75
88.95
86.51
3.1M 0.80%
Jul 29 87.2 87.73
87.73
85.75
1.0M 0.69%
Jul 28 86.6 85.22
87.06
85.11
1.4M 1.67%
Jul 27 85.18 85.98
86.06
83.13
2.1M -1.26%
Jul 26 86.27 85.73
87.3
85.73
2.5M 0.92%
Jul 23 85.48 83.21
85.6
83.17
2.7M 2.81%
Jul 22 83.14 82.48
83.83
81.96
2.3M 0.65%
Jul 21 82.6 81.75
83.99
78.86
6.4M -3.38%
Jul 20 85.49 84.25
86.01
84.06
2.5M 1.42%
Jul 19 84.29 83.05
84.44
82.13
1.9M -0.2%
Jul 16 84.46 86.39
86.99
84.07
1.6M -1.96%
Jul 15 86.15 90.57
90.72
85.46
2.1M -3.87%
Jul 14 89.62 89.5
90.33
88.84
1.5M 1.27%
Jul 13 88.5 88
89.29
87.54
1.6M -0.54%
Jul 12 88.98 88.45
89.43
87.76
1.4M 1.16%
Jul 9 87.96 87.54
88.61
87.04
1.4M 1.69%
Jul 8 86.5 85
87.98
84.58
1.9M -1.5%
Jul 7 87.82 86.06
88.07
85.54
2.2M 2.56%
Jul 6 85.63 86.71
87.61
85.12
1.7M -1.61%
Jul 2 87.03 86.94
87.17
85.79
1.3M 0.47%
Jul 1 86.62 88.1
88.39
86.49
1.6M -1.49%
Jun 30 87.93 88.54
88.8
87.06
1.5M 0.29%
Jun 29 87.68 86.5
87.82
86.3
1.7M 1.71%
Jun 28 86.21 86.5
87.11
86
1.4M -0.34%
Jun 25 86.5 86.24
87.7
86.1
1.7M 0.13%
Jun 24 86.39 86.87
86.87
85.5
2.0M 1.92%
Jun 23 84.76 84.79
85.99
83.93
2.3M 0.31%
Jun 22 84.5 85.33
85.36
83.69
2.5M -0.95%
Jun 21 85.31 86.39
86.67
84.68
2.6M 0.01%
Jun 18 85.3 87.28
87.87
85
4.8M -3.96%
Jun 17 88.82 92
92.57
87.62
3.8M -4.18%
Jun 16 92.69 93.75
94.27
92.38
1.8M -1.33%
Jun 15 93.94 95.12
95.7
93.77
1.4M -0.76%
Jun 14 94.66 96.76
97.01
94.03
2.0M -2.18%
Jun 11 96.77 97.89
99.35
96.02
2.3M -0.71%
Jun 10 97.46 99.7
100.15
96.82
2.1M -1.88%
Jun 9 99.33 101.65
101.65
99.3
2.3M -1.49%
Jun 8 100.83 99.09
101.19
96.88
3.2M 2.21%
Jun 7 98.65 99.7
99.74
97.64
1.7M -0.47%
Jun 4 99.12 98.11
99.51
97.72
1.3M 1.59%
Jun 3 97.57 96.4
97.99
96.06
1.4M -0.47%
Jun 2 98.03 98.88
100.39
97.55
2.2M -0.22%
Jun 1 98.25 98.15
98.87
96.51
2.2M 2.61%
May 28 95.75 98.05
98.05
94.95
2.3M -0.71%
May 27 96.43 97.17
98
95.77
3.3M -0.37%
May 26 96.79 94.59
96.81
93.73
2.6M 3.52%
May 25 93.5 98.16
98.43
93.08
3.2M -4.74%
May 24 98.15 95.22
99.6
93.96
3.5M 4.50%
May 21 93.92 94.99
96.54
93.38
3.4M -3%
May 20 96.82 101
102
95.5
3.3M -2.75%
May 19 99.56 94.77
99.92
91.68
4.6M -1.59%
May 18 101.17 104.75
105.15
100.48
4.5M -2.94%
May 17 104.23 97.26
106.22
97.21
10.3M 6.39%
May 14 97.97 88.5
99.07
88.42
9.3M 12.44%
May 13 87.13 85.01
87.77
84.83
3.1M 3.22%
May 12 84.41 85.9
86.7
83.89
3.2M -2.71%
May 11 86.76 87.73
89.11
85.65
5.3M -3.59%
May 10 89.99 92.46
92.5
88.82
4.5M -1.71%
May 7 91.56 90.06
91.98
88.38
4.6M 1.74%
May 6 89.99 88.91
90.01
87.79
3.6M 1.76%
May 5 88.43 89.34
89.56
87.32
3.8M -0.06%
May 4 88.48 91.14
91.14
86.87
5.9M -3.41%
May 3 91.6 94
94
90.93
3.6M -1.34%
Apr 30 92.84 97.01
97.1
92.33
4.8M -4.12%
Apr 29 96.83 95.8
97.12
94.35
3.2M 1.71%
Apr 28 95.2 94.66
95.45
94.01
3.0M 1.03%
Apr 27 94.23 92.73
94.6
92.71
3.8M 1.03%
Apr 26 93.27 89.58
93.75
89.58
5.2M 4.62%
Apr 23 89.15 83.49
89.22
83.2
4.3M 6.03%
Apr 22 84.08 84.12
85.07
83.13
4.5M 0.24%
Apr 21 83.88 82.57
83.96
81.6
2.6M 1.78%
Apr 20 82.41 82.52
83.72
82.3
2.8M 0.10%
Apr 19 82.33 81.93
83.17
81.54
3.1M 0.32%
Apr 16 82.07 81.62
82.85
81.33
5.8M 0.91%
Apr 15 81.33 80.52
81.65
80.1
2.5M 1.31%
Apr 14 80.28 80.01
80.69
79.05
3.4M 0.38%
Apr 13 79.98 80.46
80.5
78.73
2.5M 0.09%
Apr 12 79.91 80.83
80.83
79.23
2.0M -0.77%
Apr 9 80.53 79.92
80.77
79.4
2.0M 0.66%
Apr 8 80 79.99
80.14
78.25
2.3M 1.32%
Apr 7 78.96 78.88
79.8
78.68
1.7M 0.30%
Apr 6 78.72 78.66
79.34
78.01
2.3M -0.61%
Apr 5 79.2 79.06
79.86
78.76
2.2M 0.90%
Apr 1 78.49 77.26
78.5
76.8
3.2M 2.27%
Mar 31 76.75 75.83
77.53
75.43
2.8M 1.39%
Mar 30 75.7 75.08
75.97
74.75
1.9M 0.62%
Mar 29 75.23 75.7
77.13
75.08
2.4M -1.04%
Mar 26 76.02 72.89
76.08
72.59
2.8M 4.17%
Mar 25 72.98 70.99
73.32
70.53
2.7M 2.31%
Mar 24 71.33 73.05
73.66
71.25
1.9M -1.75%
Mar 23 72.6 74.67
75.25
71.68
2.9M -4.4%
Mar 22 75.94 75.57
76.59
75.26
3.1M 1.76%
Mar 19 74.63 74.23
75.62
73.95
9.6M 1.03%
Mar 18 73.87 76.79
76.89
73.52
4.2M -5.27%
Mar 17 77.98 76.89
78.04
75.44
3.4M 3.31%
Mar 16 75.48 75.09
75.99
74.7
2.5M 0.09%
Mar 15 75.41 77.13
77.23
74.25
2.7M -1.78%
Mar 12 76.78 76.99
77.16
76.24
2.6M -0.61%
Mar 11 77.25 75.77
78
75.52
2.7M 3.10%
Mar 10 74.93 75.82
75.89
74.53
2.1M -0.29%
Mar 9 75.15 75.43
76.21
74.67
3.1M 0.79%
Mar 8 74.56 73.76
75.32
72.88
4.1M 1.61%
Mar 5 73.38 72.88
74
71.19
4.8M 2.47%
Mar 4 71.61 72.8
73.45
70.36
8.3M -5.7%
Mar 3 75.94 73.68
76.45
73.42
5.5M 4.72%
Mar 2 72.52 73.18
74.18
72.4
2.2M -1.75%
Mar 1 73.81 75.29
75.35
73.56
2.5M 0.79%
Feb 26 73.23 72.59
75.47
72.56
3.7M 0.52%
Feb 25 72.85 75.36
75.57
72.76
2.9M -2%
Feb 24 74.34 72.63
76.29
72.18
4.2M 2.95%
Feb 23 72.21 72.2
72.84
70.7
3.0M -1.73%
Feb 22 73.48 72.89
74.44
72.5
2.1M 0.46%
Feb 19 73.14 73.36
73.83
71.87
2.5M 0.92%
Feb 18 72.47 72.53
73.85
71.84
2.9M 1.48%
Feb 17 71.41 70.55
71.75
70.05
1.9M 0.58%
Feb 16 71 72.52
72.89
70.94
2.3M -1.68%
Feb 12 72.21 72.31
73.21
71.78
1.5M -0.35%
Feb 11 72.46 71.12
72.49
70.91
1.8M 2.07%
Feb 10 70.99 72.8
73.15
70.72
2.1M -1.89%
Feb 9 72.36 71.57
72.5
71.19
1.8M 1.33%
Feb 8 71.41 69.68
72
69.61
2.3M 2.84%
Feb 5 69.44 67.84
69.76
67.76
1.8M 2.54%
Feb 4 67.72 67.68
67.92
66.85
2.0M 0.39%
Feb 3 67.46 66.51
68.6
66.51
2.2M 1.02%
Feb 2 66.78 67.58
67.61
65.81
2.3M 0.06%
Feb 1 66.74 65.61
67.33
65.45
2.4M 0.94%
Jan 29 66.12 67.36
68.55
65.14
4.1M -0.8%
Jan 28 66.65 70
70.46
66.3
7.3M -7.07%
Jan 27 71.72 64.64
77.07
64.13
20.3M 10.58%
Jan 26 64.86 61.45
64.91
61.45
4.7M 6%
Jan 25 61.19 60.11
61.82
59.14
4.5M 1.98%
Jan 22 60 60.51
60.75
58.35
9.8M -4.67%
Jan 21 62.94 61.42
63.01
61.15
6.1M 2.47%
Jan 20 61.42 61.5
62.03
61.17
2.8M 0.33%
Jan 19 61.22 61.19
61.68
59.94
4.4M 1.17%
Jan 15 60.51 59.75
61.09
59.72
6.3M 0.92%
Jan 14 59.96 60
60.69
59.47
3.1M 0.12%
Jan 13 59.89 59.02
60.11
58.99
4.3M 1.46%
Jan 12 59.03 58.94
59.41
58.7
4.1M 0.53%
Jan 11 58.72 58.42
59.19
58.04
4.9M -0.47%
Jan 8 59 60.71
60.78
58.78
3.1M -1.85%
Jan 7 60.11 60.15
60.52
59.42
3.5M 0.40%
Jan 6 59.87 59.92
60.67
59.33
3.2M -0.48%
Jan 5 60.16 59.85
60.69
59.85
3.0M 0.13%
Jan 4 60.08 62.29
62.65
59.83
3.3M -3.35%
Dec 31 62.16 60.6
62.28
60.26
3.5M 2.57%
Dec 30 60.6 60.23
61.34
60.1
3.3M -0.26%
Dec 29 60.76 62.17
62.3
60.6
2.5M -2.82%
Dec 28 62.52 63.86
63.98
62.19
1.8M -0.68%
Dec 24 62.95 63.19
63.19
62.4
797K -0.13%
Dec 23 63.03 63.78
63.87
63
1.5M -1.07%
Dec 22 63.71 64.51
64.88
63.57
1.8M -2.06%
Dec 21 65.05 64.21
65.09
63.67
2.5M 0.51%
Dec 18 64.72 66.44
66.68
64.6
6.0M -2.25%
Dec 17 66.21 66.6
66.69
65.9
2.5M -0.15%
Dec 16 66.31 66
66.51
65.79
2.1M 0.50%
Dec 15 65.98 65.42
66
64.84
2.1M 2.07%
Dec 14 64.64 65.2
65.76
64.5
2.8M -0.19%
Dec 11 64.76 64.89
65.96
63.55
2.9M -0.09%
Dec 10 64.82 62.93
65.05
62.62
3.2M 2.03%
Dec 9 63.53 64.18
65.32
63.19
2.9M -0.5%
Dec 8 63.85 62.67
64.42
62.6
3.2M 1%
Dec 7 63.22 63.78
64.4
63.14
3.4M -1.33%
Dec 4 64.07 62
64.32
62
3.2M 2.78%
Dec 3 62.34 61.03
62.83
61.01
3.6M 1.86%
Dec 2 61.2 60.2
61.4
60.11
2.4M 1.51%
Dec 1 60.29 59.35
60.91
58.85
4.0M 2.52%
Nov 30 58.81 58.53
59.34
58.12
4.1M 0.56%
Nov 27 58.48 58.69
59.13
58.31
1.5M 0.24%
Nov 25 58.34 58.38
58.51
57.55
2.5M -0.36%
Nov 24 58.55 57.57
58.81
57.04
3.5M 2.86%
Nov 23 56.92 56.11
57.04
56.01
3.0M 2.36%
Nov 20 55.61 55.81
56.45
55.58
2.2M -0.55%
Nov 19 55.92 54.8
56.08
54.53
1.9M 1.23%
Nov 18 55.24 55.67
56.45
55.24
2.5M -0.49%
Nov 17 55.51 55.41
55.88
55
2.2M -0.77%
Nov 16 55.94 55
56
54.98
3.2M 2.25%
Nov 13 54.71 53.46
55
53.46
2.6M 2.86%
Nov 12 53.19 54.57
54.57
52.76
3.0M -2.64%
Nov 11 54.63 55
55.22
54.27
2.7M -0.16%
Nov 10 54.72 54.1
55.21
54.1
3.7M 1.05%
Nov 9 54.15 54.9
55.58
54.11
4.1M 1.23%
Nov 6 53.49 52.61
53.79
52
2.9M 1.40%
Nov 5 52.75 50.75
52.95
50.6
3.1M 4.52%
Nov 4 50.47 50.64
51.31
50.25
3.4M 0.24%
Nov 3 50.35 49.19
50.63
48.9
2.8M 3.66%
Nov 2 48.57 48.48
48.79
47.95
2.8M 1.57%
Oct 30 47.82 47.33
47.87
47.1
3.4M 0.34%
Oct 29 47.66 47.7
47.88
46.92
3.6M -0.17%
Oct 28 47.74 48
48.31
47.1
3.6M -1.69%
Oct 27 48.56 49.07
49.15
48.46
3.5M -0.82%
Oct 26 48.96 50.45
50.82
48.6
4.1M -3.51%
Oct 23 50.74 49.78
51.56
48.93
5.9M -2.03%
Oct 22 51.79 51.3
52.1
51.23
4.0M 0.19%
Oct 21 51.69 52.05
52.24
51.46
3.5M -0.39%
Oct 20 51.89 52.49
52.85
51.81
2.3M -0.5%
Oct 19 52.15 51.6
53
51.38
3.7M 1.38%
Oct 16 51.44 50.96
51.77
50.61
2.3M 0.18%
Oct 15 51.35 50.59
51.36
50.26
1.5M 0.61%
Oct 14 51.04 51.24
51.7
50.93
2.0M -0.27%
Oct 13 51.18 51.76
52.49
51.15
2.5M -0.21%
Oct 12 51.29 50.75
51.54
50.74
2.1M 0.63%
Oct 9 50.97 51.58
51.83
50.74
2.4M -0.7%
Oct 8 51.33 50.81
51.38
50.52
2.4M 1.74%
Oct 7 50.45 49.7
50.79
49.65
2.6M 1.71%
Oct 6 49.6 49.35
50.41
49.04
2.7M 1%
Oct 5 49.11 49.18
49.48
48.74
2.0M 0.76%
Oct 2 48.74 48.41
49.16
48.08
1.7M -0.65%
Oct 1 49.06 49.82
49.82
48.83
1.9M -0.43%
Sep 30 49.27 49.97
50.07
49.07
2.9M -1.6%
Sep 29 50.07 49.61
50.7
49.48
3.5M 0.83%
Sep 28 49.66 48.56
49.8
48.31
3.5M 2.99%
Sep 25 48.22 47.56
48.28
47.06
1.8M 1.69%
Sep 24 47.42 47.11
47.87
46.89
2.1M -0.42%
Sep 23 47.62 47.4
49.18
47.4
3.5M -0.19%
Sep 22 47.71 47.73
47.86
47.13
2.3M -1.08%
Sep 21 48.23 48
48.33
47.34
3.4M -1.21%
Sep 18 48.82 49.32
49.52
48.25
4.7M -0.65%
Sep 17 49.14 47.67
49.17
47.56
2.7M 0.97%
Sep 16 48.67 47.8
49.27
47.63
3.2M 2.81%
Sep 15 47.34 48.09
48.19
47.19
2.6M -0.65%
Sep 14 47.65 46.96
47.83
46.87
3.1M 2.39%
Sep 11 46.54 46.03
46.7
45.81
2.8M 1.33%
Sep 10 45.93 46.73
47.06
45.79
2.6M -0.65%
Sep 9 46.23 46.61
46.73
46.06
2.5M 1.18%
Sep 8 45.69 45.71
46.21
45.25
4.4M -2.81%
Sep 4 47.01 46.95
47.73
46.15
3.2M -0.17%
Sep 3 47.09 48.31
48.5
46.76
3.0M -3.09%
Sep 2 48.59 47.1
48.85
47.07
3.1M 3.23%
Sep 1 47.07 48.01
48.04
46.27
3.0M -1.92%
Aug 31 47.99 47.24
48.2
46.64
4.9M 2.98%
Aug 28 46.6 45.85
46.89
45.5
2.2M 2.31%
Aug 27 45.55 46.05
46.16
45.31
2.1M -0.39%
Aug 26 45.73 45.43
45.79
45.15
2.1M 0.64%
Aug 25 45.44 45.52
46.21
45.15
2.0M -0.37%
Aug 24 45.61 44.98
45.62
44.76
2.1M 1.72%
Aug 21 44.84 44.81
44.93
44.5
3.2M -0.44%
Aug 20 45.04 45.19
45.26
44.66
2.2M -0.79%
Aug 19 45.4 45.18
46
45.11
2.5M 0.75%
Aug 18 45.06 45
45.21
44.54
2.2M 0.36%
Aug 17 44.9 45.2
45.44
44.83
1.8M -0.38%
Aug 14 45.07 45.07
45.35
44.87
1.9M 0.38%
Aug 13 44.9 45.65
45.65
44.54
2.9M -1.62%
Aug 12 45.64 45.71
45.91
45.25
2.5M -0.31%
Aug 11 45.78 46.38
46.8
45.68
3.5M -0.63%
Aug 10 46.07 45.4
46.56
45.4
3.6M 1.68%
Aug 7 45.31 44.95
45.53
44.46
2.8M 0.78%
Aug 6 44.96 44.5
45.01
44.17
3.2M -0.38%
Aug 5 45.13 45.66
45.8
44.72
3.4M -0.57%
Aug 4 45.39 45.1
45.81
44.79
3.2M 1.41%
Aug 3 44.76 45.42
45.58
44.66
3.7M -1.02%
Jul 31 45.22 44.65
45.41
44.16
7.4M 1.85%
Jul 30 44.4 44.03
44.46
43.68
3.8M 0.20%
Jul 29 44.31 45.04
45.73
43.53
14.2M -8.77%
Jul 28 48.57 49.57
50.07
48.32
4.4M -2.04%
Jul 27 49.58 48.1
49.59
47.86
3.4M 3.21%
Jul 24 48.04 49.5
49.67
47.73
4.1M -3.92%
Jul 23 50 49.48
50.82
49.42
3.6M 1.07%
Jul 22 49.47 49.55
49.72
49.15
3.2M 0.10%
Jul 21 49.42 48.95
49.53
48.83
4.5M 1.71%
Jul 20 48.59 47.92
48.71
47.4
2.3M 0.66%
Jul 17 48.27 48.68
48.8
47.9
2.0M -0.47%
Jul 16 48.5 48.37
48.79
47.93
2.9M 0.54%
Jul 15 48.24 48
48.4
47.52
2.5M 1.82%
Jul 14 47.38 46.83
47.48
46.63
3.4M 0.11%
Jul 13 47.33 47.82
48.04
47.17
2.8M -0.11%
Jul 10 47.38 46.98
47.58
46.66
2.2M 1.28%
Jul 9 46.78 46.65
47.02
45.93
2.3M 0.47%
Jul 8 46.56 47.12
47.21
46.09
2.6M -1.17%
Jul 7 47.11 47.81
48.03
47.06
2.1M -1.92%
Jul 6 48.03 48
48.35
47.78
1.9M 1.46%
Jul 2 47.34 47.96
48.22
47.25
2.5M 0.08%
Jul 1 47.3 48.37
48.46
47.25
2.5M -2.29%
Jun 30 48.41 47.99
48.88
47.87
2.6M 1.36%
Jun 29 47.76 47.24
47.84
46.95
2.0M 1.68%
Jun 26 46.97 47.51
47.72
46.63
3.8M -1.59%
Jun 25 47.73 47.63
47.79
46.28
3.0M 0.23%
Jun 24 47.62 48.56
49.1
47.28
3.6M -2.56%
Jun 23 48.87 50.34
50.56
48.78
4.8M -4.01%
Jun 22 50.91 51.5
51.69
50.47
4.7M -2.19%
Jun 19 52.05 50.1
52.05
49.71
10.6M 4.85%
Jun 18 49.64 50.31
50.52
49.3
4.3M -2.7%
Jun 17 51.02 51.88
52.22
50.83
2.4M -1.28%
Jun 16 51.68 52.5
52.69
50.85
3.3M 1.85%
Jun 15 50.74 49.86
50.82
49.26
3.7M 0.26%
Jun 12 50.61 52.79
52.83
49.8
4.4M -1.27%
Jun 11 51.26 54
54.03
50.9
3.7M -7.36%
Jun 10 55.33 55.13
55.71
54.21
2.4M 0.91%
Jun 9 54.83 54.89
55.12
54.1
2.0M -1.44%
Jun 8 55.63 54.88
55.79
54.51
2.9M 2.28%
Jun 5 54.39 55
55.75
54.19
2.9M 0.63%
Jun 4 54.05 52.88
54.62
52.79
2.6M 1.75%
Jun 3 53.12 52.8
53.62
52.25
2.3M 0.82%
Jun 2 52.69 51.96
52.72
51.17
2.6M 1.04%
Jun 1 52.15 52.63
52.99
52.05
2.5M -1.68%
May 29 53.04 51.13
53.36
51.13
4.2M 3.27%
May 28 51.36 52.34
52.44
51.27
1.8M -1.25%
May 27 52.01 51.57
52.17
50.16
2.2M 1.58%
May 26 51.2 52.45
52.74
51.07
1.8M 0.47%
May 22 50.96 51.16
51.37
50.06
1.5M -0.59%
May 21 51.26 51.78
52.5
51.15
2.2M -1.14%
May 20 51.85 50.82
52.49
50.76
2.6M 3.35%
May 19 50.17 49.55
51.03
49.31
2.1M 1.60%
May 18 49.38 49.17
49.7
48.81
1.6M 3.37%
May 15 47.77 47.18
47.81
46.81
1.8M -0.62%
May 14 48.07 46.8
48.07
46.09
1.8M 1.35%
May 13 47.43 48.76
48.76
46.89
1.8M -2.45%
May 12 48.62 50.06
50.35
48.6
1.7M -2.49%
May 11 49.86 50.43
50.5
49.63
1.4M -2.35%
May 8 51.06 49.57
51.21
49.35
2.7M 4.80%
May 7 48.72 48.16
48.81
47.92
2.6M 2.53%
May 6 47.52 47.34
47.71
46.62
2.3M 1.65%
May 5 46.75 47
47.71
46.69
1.8M 0.67%
May 4 46.44 47.26
47.6
46.14
2.5M -2.66%
May 1 47.71 48.55
49.16
47.13
3.3M -4.48%
Apr 30 49.95 50.76
51
49.8
2.7M -2.17%
Apr 29 51.06 49.93
51.49
49.19
3.0M 4.23%
Apr 28 48.99 49.87
49.87
48.88
2.4M -0.08%
Apr 27 49.03 49.03
50.37
48.79
2.6M 0.82%
Apr 24 48.63 48.37
48.66
47.52
3.1M 1.55%
Apr 23 47.89 49.43
50.16
47.72
5.7M -5.62%
Apr 22 50.74 50.9
50.94
49.98
3.0M 2.01%
Apr 21 49.74 49.51
50.26
48.95
2.7M -2.14%
Apr 20 50.83 50.94
51.56
50.15
2.1M -1.24%
Apr 17 51.47 51.63
51.99
50.64
2.0M 1.66%
Apr 16 50.63 50.5
50.83
49.1
2.3M 0.80%
Apr 15 50.23 50.94
50.94
49.44
2.3M -2.33%
Apr 14 51.43 52.05
52.6
51.03
2.8M 1.02%
Apr 13 50.91 50.79
51
49.55
2.0M -0.66%
Apr 9 51.25 51.65
53.27
51.1
3.3M 0.43%
Apr 8 51.03 49.48
51.35
49.27
2.2M 3.99%
Apr 7 49.07 50.06
50.92
49.03
2.8M 0.88%
Apr 6 48.64 47.87
49.02
47.19
2.3M 6.29%
Apr 3 45.76 47.46
48.09
45.45
2.5M -3.83%
Apr 2 47.58 47.42
48.81
46.15
2.8M -0.59%
Apr 1 47.86 47.39
48.7
46.66
3.0M -1.93%
Mar 31 48.8 49.43
50.62
48.66
3.6M -2.15%
Mar 30 49.87 48.21
50.62
47.67
3.0M 3.96%
Mar 27 47.97 46.57
49.46
46.11
3.4M 0%
Mar 26 47.97 44.64
48.1
44.5
3.7M 7.75%
Mar 25 44.52 43.9
48.16
43.05
4.3M 2.44%
Mar 24 43.46 42.46
44.03
41.59
3.6M 6.57%
Mar 23 40.78 40.54
41.33
39.02
4.8M 0.12%
Mar 20 40.73 43.08
43.29
40.6
3.8M -4.52%
Mar 19 42.66 42.46
46.49
41.87
3.5M -0.77%
Mar 18 42.99 42.4
44.63
40.38
4.2M -4.78%
Mar 17 45.15 41.63
45.3
40.25
4.5M 10.20%
Mar 16 40.97 42.73
44.41
40.97
4.6M -16.27%
Mar 13 48.93 46.29
48.98
44.22
5.2M 9.83%
Mar 12 44.55 42.09
45.23
40.64
6.5M -1.72%
Mar 11 45.33 46.52
46.83
44.39
3.6M -5.37%
Mar 10 47.9 47.14
47.94
44.67
3.9M 5.72%
Mar 9 45.31 45.66
47.09
44.73
4.4M -8.02%
Mar 6 49.26 48.51
49.67
48.03
3.0M -2.01%
Mar 5 50.27 50.09
50.86
49.66
2.2M -2.27%
Mar 4 51.44 51.34
51.61
50.24
2.9M 2.45%
Mar 3 50.21 50.18
51.45
48.85
4.1M -0.32%
Mar 2 50.37 49.01
50.42
48.34
4.1M 5.05%
Feb 28 47.95 47.15
48.02
46.2
6.0M -0.85%
Feb 27 48.36 49.67
50.2
48.33
4.5M -5.32%
Feb 26 51.08 51.04
52.19
50.83
3.1M 1.31%
Feb 25 50.42 52.65
52.83
50.13
3.4M -3.11%
Feb 24 52.04 52.11
53.05
51.96
3.1M -3.7%
Feb 21 54.04 54.46
54.5
53.55
2.4M -1.3%
Feb 20 54.75 54.02
54.88
53.52
2.2M 1.48%
Feb 19 53.95 54.32
54.66
53.79
2.1M -0.46%
Feb 18 54.2 53.49
54.29
53.07
2.8M 0.39%
Feb 14 53.99 55.86
56
53.73
3.5M -3.24%
Feb 13 55.8 55.71
56.16
55.4
2.3M -0.75%
Feb 12 56.22 55.96
56.9
55.92
1.7M 0.84%
Feb 11 55.75 55.22
56.3
55.15
2.4M 1.47%
Feb 10 54.94 53.97
55.02
53.7
2.3M 1.55%
Feb 7 54.1 54.86
54.93
53.81
2.9M -1.92%
Feb 6 55.16 55.09
55.67
54.66
4.0M 0.79%
Feb 5 54.73 57.03
57.76
54.35
6.6M -7.19%
Feb 4 58.97 59.54
59.85
58.04
4.7M 1.76%
Feb 3 57.95 57.83
58.55
57.62
3.6M 1.68%
Jan 31 56.99 58.24
58.24
56.78
2.9M -2.38%
Jan 30 58.38 58.45
59.05
57.14
2.8M -1.07%
Jan 29 59.01 60.91
61.46
58.43
2.9M -4.78%
Jan 28 61.97 61.58
62.18
60.97
1.7M 2.14%
Jan 27 60.67 61.89
62.15
60.24
2.4M -4.05%
Jan 24 63.23 63.17
64.17
62.66
2.9M 0.75%
Jan 23 62.76 61.61
62.79
61.16
3.0M 2.47%
Jan 22 61.25 61.47
61.67
60.99
1.2M 0.33%
Jan 21 61.05 61
61.42
60.78
2.4M -0.05%
Jan 17 61.08 61.51
61.65
60.93
2.0M -0.73%
Jan 16 61.53 61.07
61.54
60.81
1.5M 1.69%
Jan 15 60.51 60.56
61.22
60.3
2.0M -0.44%
Jan 14 60.78 60.95
61.12
60.31
2.0M -0.34%
Jan 13 60.99 60.23
61
60.05
2.1M 1.68%
Jan 10 59.98 60.47
60.57
59.66
1.7M -0.79%
Jan 9 60.46 59.89
60.68
59.61
2.3M 1.84%
Jan 8 59.37 58.9
59.9
58.49
2.5M 0.78%
Jan 7 58.91 58.5
59.04
58.02
1.9M 1.20%
Jan 6 58.21 58.4
58.71
57.9
2.0M -1.19%
Jan 3 58.91 59.86
60.05
58.81
1.6M -2.63%
Jan 2 60.5 59.81
60.64
59.77
2.0M 1.68%
Dec 31 59.5 59.15
59.73
59.03
1.3M 0.35%
Dec 30 59.29 59.6
59.67
58.88
1.1M -0.49%
Dec 27 59.58 60
60.26
59.45
1.3M -0.57%
Dec 26 59.92 59.53
59.96
59.5
1.1M 0.72%
Dec 24 59.49 59.88
59.97
59.15
820K -1.46%
Dec 23 60.37 59.8
60.83
59.46
2.6M 1.26%
Dec 20 59.62 58.76
59.71
58.33
4.2M 2%
Dec 19 58.45 59.47
59.49
58.26
2.6M -0.6%
Dec 18 58.8 59.25
59.35
58.38
2.5M -0.63%
Dec 17 59.17 59.43
59.43
58.67
2.6M 0.19%
Dec 16 59.06 59.43
59.67
59.01
2.5M 0.51%
Dec 13 58.76 58.86
59.86
58.58
3.2M -0.49%
Dec 12 59.05 58.18
59.2
57.97
2.4M 1.92%
Dec 11 57.94 57.84
58.87
57.76
2.3M 0.56%
Dec 10 57.62 57.31
58.4
57.12
3.5M 0.88%
Dec 9 57.12 58.22
58.47
56.01
7.4M -3.17%
Dec 6 58.99 59.3
59.94
58.93
2.3M 0.68%
Dec 5 58.59 59.15
59.15
58.43
1.5M -0.09%
Dec 4 58.64 58.78
59.04
58.22
2.1M 0.74%
Dec 3 58.21 58.74
58.86
57.79
2.6M -1.89%
Dec 2 59.33 60
60.26
59.24
2.0M -0.59%
Nov 29 59.68 60.13
60.38
59.61
1.0M -0.93%
Nov 27 60.24 59.62
60.29
59.33
1.5M 1.65%
Nov 26 59.26 59.91
59.91
59.26
2.4M -0.99%
Nov 25 59.85 59.71
59.98
59.31
1.8M 0.96%
Nov 22 59.28 59.13
59.54
58.9
1.5M -0.34%
Nov 21 59.48 59.59
60.07
59.21
1.9M -0.22%
Nov 20 59.61 59.2
59.81
59
1.4M -0.07%
Nov 19 59.65 60.34
60.4
59.58
2.0M -0.73%
Nov 18 60.09 59.31
60.56
59.15
2.7M 1.71%
Nov 15 59.08 58.5
59.47
58.33
2.4M 1.49%
Nov 14 58.21 57.9
58.41
57.73
1.3M 0.14%
Nov 13 58.13 57.66
58.25
57.46
1.5M 0.28%
Nov 12 57.97 58.33
58.65
57.91
1.7M -0.48%
Nov 11 58.25 58.58
58.78
58.06
1.4M -0.92%
Nov 8 58.79 58.08
58.8
57.56
1.5M 1.15%
Nov 7 58.12 58.23
58.74
57.98
1.7M 0.48%
Nov 6 57.84 57.5
57.98
57.35
1.5M 0.29%
Nov 5 57.67 57.99
58.14
57.38
2.3M -0.71%
Nov 4 58.08 57.82
58.19
56.55
3.2M 0.80%
Nov 1 57.62 55.5
58.19
54.61
4.9M -0.71%
Oct 31 58.03 57.55
58.08
56.52
4.8M 0.31%
Oct 30 57.85 57.96
57.96
56.93
1.9M -0.21%
Oct 29 57.97 57.77
58.13
57.14
2.2M 0.38%
Oct 28 57.75 57.29
57.79
57.1
1.8M 1.46%
Oct 25 56.92 56.45
57.13
56.18
1.6M 1.21%
Oct 24 56.24 56.47
56.98
55.78
1.4M 0.25%
Oct 23 56.1 55.8
56.18
55.27
1.8M 0.43%
Oct 22 55.86 55.87
56.71
55.56
1.6M 0.68%
Oct 21 55.48 55.4
55.87
54.95
1.7M 0.91%
Oct 18 54.98 55.07
55.31
54.58
1.8M -0.36%
Oct 17 55.18 55.05
55.75
54.6
1.1M 0.51%
Oct 16 54.9 55
55.17
54.48
1.4M -0.07%
Oct 15 54.94 53.86
54.97
53.4
2.2M 1.97%
Oct 14 53.88 53.75
54.1
53.46
1.2M 0.13%
Oct 11 53.81 53.85
54.42
53.57
2.4M 1.72%
Oct 10 52.9 52.42
53.4
52.28
2.2M 1.40%
Oct 9 52.17 51.52
52.44
51.35
1.5M 1.87%
Oct 8 51.21 52.7
52.82
51.12
3.2M -4.49%
Oct 7 53.62 53.7
54.11
53.28
1.7M -0.11%
Oct 4 53.68 53.03
53.75
52.91
1.5M 1.11%
Oct 3 53.09 52.42
53.11
51.6
2.0M 1.61%
Oct 2 52.25 52.39
52.64
51.83
3.2M -1.15%
Oct 1 52.86 54
54.2
52.44
2.4M -1.73%
Sep 30 53.79 53.97
54.24
53.31
2.0M -0.04%
Sep 27 53.81 53.48
54.35
53.13
2.4M 0.28%
Sep 26 53.66 53.18
53.9
52.79
3.3M 1.09%
Sep 25 53.08 52.06
53.21
51.87
2.4M 2.35%
Sep 24 51.86 52.55
52.65
51.4
3.4M -1.69%
Sep 23 52.75 52.26
53.39
52.19
3.3M 0.67%
Sep 20 52.4 52.72
52.85
51.6
9.1M -1.02%
Sep 19 52.94 57.01
57.13
52.21
10.6M -6.71%
Sep 18 56.75 55.85
57.2
54.6
4.1M 1.25%
Sep 17 56.05 55.47
56.31
55.38
2.1M 0.63%
Sep 16 55.7 55.57
56.05
55.14
1.9M -0.8%
Sep 13 56.15 56.1
56.68
55.8
2.8M -0.27%
Sep 12 56.3 56.05
57.01
55.84
3.0M 0.16%
Sep 11 56.21 55.21
56.57
54.98
3.1M 1.59%
Sep 10 55.33 54.58
55.33
54.13
3.1M 1%
Sep 9 54.78 54.65
55.18
54.26
2.9M 0.83%
Sep 6 54.33 53.9
54.55
53.73
2.5M 0.43%
Sep 5 54.1 52.98
54.21
52.85
3.8M 3.70%
Sep 4 52.17 50.36
52.2
50.03
4.2M 5.05%
Sep 3 49.66 49.69
49.88
48.99
3.8M -1.1%
Aug 30 50.21 49.51
51.15
49.46
3.9M 2.64%
Aug 29 48.92 47.75
49.03
47.64
2.8M 3.75%
Aug 28 47.15 46.81
47.3
46.36
3.0M 0.45%
Aug 27 46.94 47.41
47.59
46.74
2.7M -0.28%
Aug 26 47.07 47.66
47.66
46.84
2.0M 0.32%
Aug 23 46.92 47.19
47.64
46.54
3.3M -1.39%
Aug 22 47.58 47.51
47.78
47.39
1.9M 0.72%
Aug 21 47.24 46.88
47.65
46.88
2.5M 1.88%
Aug 20 46.37 46.48
46.56
45.92
2.5M -0.13%
Aug 19 46.43 46.75
47.27
46.39
2.7M 0.87%
Aug 16 46.03 44.97
46.24
44.84
2.1M 3.25%
Aug 15 44.58 44.67
44.89
44.13
2.6M -0.11%
Aug 14 44.63 44.95
45.32
44.32
2.3M -2.62%
Aug 13 45.83 44.91
46.93
44.56
3.1M 2.25%
Aug 12 44.82 44.37
45.06
44.37
2.5M -0.13%
Aug 9 44.88 44.86
45.14
44.36
2.9M -0.58%
Aug 8 45.14 44.73
45.17
44.4
2.8M 1.26%
Aug 7 44.58 44.02
44.78
43.77
3.0M -0.22%
Aug 6 44.68 44.86
45.14
44.06
4.0M 0.54%
Aug 5 44.44 43.56
45.15
43.38
5.5M -1.09%
Aug 2 44.93 42.22
46.32
42.1
5.7M -2.88%
Aug 1 46.26 46.2
48.19
45.81
4.4M -0.11%
Jul 31 46.31 47.52
47.55
45.86
2.8M -2.38%
Jul 30 47.44 47.1
47.56
46.78
1.7M -0.08%
Jul 29 47.48 47.7
47.75
47.07
1.7M -0.69%
Jul 26 47.81 48.37
48.37
47.62
1.3M -0.56%
Jul 25 48.08 48.68
48.74
47.81
1.7M -1.74%
Jul 24 48.93 47.81
49.1
47.76
1.9M 2.51%
Jul 23 47.73 47.59
47.8
47.14
1.2M 0.76%
Jul 22 47.37 47.51
47.95
47.02
1.8M 0.15%
Jul 19 47.3 47.8
47.85
47.29
1.6M -0.15%
Jul 18 47.37 47
47.49
46.63
1.5M 0.79%
Jul 17 47 47.21
47.38
46.54
1.9M -0.76%
Jul 16 47.36 48.15
48.36
47.11
2.3M -2.03%
Jul 15 48.34 48
48.53
47.84
2.2M 1.51%
Jul 12 47.62 46.77
47.94
46.77
3.7M 2.06%
Jul 11 46.66 47.54
47.54
46.51
2.1M -1.23%
Jul 10 47.24 46.76
47.69
46.62
3.4M 2.61%
Jul 9 46.04 46.31
46.5
45.63
2.6M -1.18%
Jul 8 46.59 46.71
46.98
46.18
2.1M -1.4%
Jul 5 47.25 47.19
47.69
46.86
1.7M -0.59%
Jul 3 47.53 47.45
47.68
47.2
748K 0.25%
Jul 2 47.41 47.51
47.52
46.8
2.2M -0.21%
Jul 1 47.51 48.77
49.59
47.12
3.0M 0.83%
Jun 28 47.12 47.04
47.62
46.66
2.3M 0.86%
Jun 27 46.72 46.92
47.05
46.28
2.7M -1.12%
Jun 26 47.25 47.24
47.93
46.98
3.0M 2.25%
Jun 25 46.21 47.25
47.54
45.99
3.3M -2.35%
Jun 24 47.32 46.56
47.51
46.4
2.9M 1.85%
Jun 21 46.46 46.07
46.84
45.91
4.5M 0.58%
Jun 20 46.19 46.27
46.56
45.59
2.2M 1.65%
Jun 19 45.44 45.92
45.94
45.32
1.6M -0.2%
Jun 18 45.53 44.09
45.83
44
3.8M 2.64%
Jun 17 44.36 43.93
44.8
43
3.4M 0.23%
Jun 14 44.26 44.07
44.37
43.56
2.3M -0.67%
Jun 13 44.56 43.75
44.63
43.45
2.7M 2.11%
Jun 12 43.64 43.76
44.14
43.39
2.4M -0.34%
Jun 11 43.79 44.71
45.13
43.7
2.6M -0.36%
Jun 10 43.95 43.97
45.07
43.76
3.1M 0.90%
Jun 7 43.56 44.3
44.38
43.47
3.8M -1.89%
Jun 6 44.4 44.07
44.61
43.88
1.6M 0.79%
Jun 5 44.05 44.47
44.84
43.25
2.6M -0.25%
Jun 4 44.16 43.01
44.24
42.98
3.0M 3.86%
Jun 3 42.52 41.97
42.71
41.63
4.1M 1.60%
May 31 41.85 43.04
43.22
41.8
3.1M -4.71%
May 30 43.92 43.89
44.56
43.41
3.6M 0.43%
May 29 43.73 42.33
43.97
42.13
3.9M 2.58%
May 28 42.63 43.41
43.81
42.61
3.2M -1.3%
May 24 43.19 43.99
44.08
42.91
2.3M -1.26%
May 23 43.74 44
44.17
43.29
2.7M -2.17%
May 22 44.71 45.56
45.85
44.57
2.8M -3.14%
May 21 46.16 45.28
46.3
45.26
2.4M 3.22%
May 20 44.72 44.28
45.14
44.03
2.3M -1.11%
May 17 45.22 45.1
45.84
44.92
2.2M -1.01%
May 16 45.68 45.26
46.04
45.08
1.7M 0.20%
May 15 45.59 44.32
45.63
44.17
2.0M 2.13%
May 14 44.64 44.35
45.07
44.25
3.1M 1.36%
May 13 44.04 45.84
45.99
43.83
6.4M -7.09%
May 10 47.4 47.19
47.62
46.07
3.3M -0.36%
May 9 47.57 48.21
48.48
46.67
4.6M -3%
May 8 49.04 48.45
49.78
48.24
3.6M 0.99%
May 7 48.56 48.77
49.28
48.09
3.6M -1.64%
May 6 49.37 47.88
49.57
47.75
3.3M -0.46%
May 3 49.6 49.1
49.65
48.49
2.5M 2.50%
May 2 48.39 48.77
49.05
48.03
2.3M 0.17%
May 1 48.31 49.74
49.81
47.96
4.0M -0.02%
Apr 30 48.32 47.23
48.83
46.07
7.4M 7.52%
Apr 29 44.94 44.99
45.5
44.6
5.3M -0.11%
Apr 26 44.99 44.27
45.03
43.43
4.0M -2.34%
Apr 25 46.07 46.97
47.31
45.97
2.6M -1.96%
Apr 24 46.99 48.25
48.25
46.91
3.7M -2.55%
Apr 23 48.22 48.99
49.11
48.16
3.3M -1.47%
Apr 22 48.94 50.05
50.13
48.64
3.4M -3.09%
Apr 18 50.5 50.18
50.55
49.98
1.7M 0.42%
Apr 17 50.29 51.17
51.28
49.84
1.9M -0.69%
Apr 16 50.64 49.72
50.67
49.55
2.9M 2.53%
Apr 15 49.39 49.8
50.25
49.05
2.4M -0.56%
Apr 12 49.67 49.88
50.29
49.56
2.1M 0.40%
Apr 11 49.47 49.95
50.08
49.15
1.9M -0.48%
Apr 10 49.71 48.87
50
48.66
2.4M 1.64%
Apr 9 48.91 49.25
49.37
48.49
2.6M -0.93%
Apr 8 49.37 49.69
49.69
48.83
2.2M 0.28%
Apr 5 49.23 49.52
49.89
48.85
3.4M 0.02%
Apr 4 49.22 49.41
49.71
49.07
1.7M -0.77%
Apr 3 49.6 49.3
50.57
49.3
3.4M 1.72%
Apr 2 48.76 48.42
49.12
48.27
3.1M 0.68%
Apr 1 48.43 48.37
48.75
47.68
3.9M 0%