About
Profile
Synaptics ignited the human interface revolution. Our touch, display and biometrics products are built on the company’s storied research and development, extensive intellectual property and global partnerships. With solutions designed to optimize the us
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SYNA
...
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.
- Synaptics FQ2 results miss estimates, co guides FQ3 2023 revenue below consensus
- Synaptics FQ2 2023 Earnings Preview
- AMD, Nvidia, Qualcomm lead chips lower even as KeyBanc highlights trio for 2023
- AMD, Nvidia, Qualcomm among KeyBanc's top semiconductor stocks for 2023
- Synaptics Non-GAAP EPS of $3.52 beats by $0.22, revenue of $448.1M misses by $2.38M
- Synaptics Q1 2023 Earnings Preview
- Synaptics and WNC join hands for AI capabilities in smart display
- Synaptics Non-GAAP EPS of $3.87 beats by $0.20, revenue of $476.4M beats by $3.66M
- Synaptics Q4 2022 Earnings Preview
- KeyBanc cuts estimates on Nvidia, AMD, others as firm sees semi correction 'looming'
- Synaptics Non-GAAP EPS of $3.75 beats by $0.20, revenue of $470.1M beats by $5.45M
- Synaptics Q3 2022 Earnings Preview
- Netgear's revenue slip has fallout for chip suppliers - KeyBanc
- Qualcomm, Skyworks Solutions dip as Mizuho cuts price targets on chip stocks
- Ahead of Q1 earnings, cracks are starting to show in the chip market
- Synaptics jumps 8% after Q4 shows record gross margins
- Synaptics Non-GAAP EPS of $3.26 beats by $0.14, revenue of $420.5M beats by $0.72M
- Synaptics Q4 2022 Earnings Preview
- Synaptics raises FQ2 guidance to reflect DSP Group contribution
- Bruker BioSciences set to join S&P MidCap 400, Cars.com, NV5 Global will join S&P SmallCap 600
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 3.26 / 3.1 | 420.5M / 405.06M |
Beat! |
| November 4, 2021 | 2.68 / 2.59 | 372.7M / 370.59M |
Beat! |
| August 5, 2021 | 2.18 / 2 | 327.8M / 324.68M |
Beat! |
| May 6, 2021 | 2.03 / 1.9 | 325.8M / 325.95M | |
| February 4, 2021 | 2.3 / 2.13 | 357.6M / 357.15M |
Beat! |
| November 5, 2020 | 1.85 / 1.68 | 328.4M / 324.78M |
Beat! |
| August 5, 2020 | 1.24 / 1.07 | 277.6M / 276.02M |
Beat! |
| May 7, 2020 | 1.49 / 1.41 | 328.1M / 337.32M | |
| February 6, 2020 | 2.04 / 1.45 | 388.3M / 354.92M |
Beat! |
| November 7, 2019 | 1.22 / 0.73 | 339.9M / 314.44M |
Beat! |
| October 24, 2019 | - / 0.73 | - / 314.79M | |
| August 8, 2019 | 0.38 / 0.3 | 295.1M / 307.27M | |
| May 9, 2019 | 0.83 / 0.72 | 334M / 343.44M | |
| February 7, 2019 | 1.55 / 1.38 | 425.5M / 421.54M |
Beat! |
| November 8, 2018 | 1.24 / 1.15 | 417.6M / 410.35M |
Beat! |
| August 9, 2018 | 1 / 0.91 | 388.5M / 391.54M | |
| May 9, 2018 | 0.92 / 0.91 | 394M / 401.76M | |
| February 7, 2018 | 1.11 / 1.29 | 430.4M / 448.51M | |
| November 7, 2017 | 1.03 / 0.99 | 417.4M / 372.65M |
Beat! |
| August 3, 2017 | 1.18 / 0.97 | 426.5M / 426.5M | |
| April 27, 2017 | 1.27 / 1.21 | 444.2M / - |
Beat! |
| January 26, 2017 | 1.27 / 1.15 | 461.3M / 478.1M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2023 | 76.27 | 75.22 |
76.71
|
74.5
|
1.8M | 2.55% | ||||
| May 4, 2023 | 74.37 | 69.7 |
75.43
|
67.73
|
2.3M | -16.22% | ||||
| May 3, 2023 | 88.77 | 88.79 |
90.98
|
88.13
|
634K | -0.5% | ||||
| May 2, 2023 | 89.22 | 90.36 |
90.7
|
88.48
|
513K | -1.19% | ||||
| May 1, 2023 | 90.29 | 88.46 |
90.47
|
87.5
|
716K | 1.95% | ||||
| Apr 28, 2023 | 88.56 | 89.31 |
89.57
|
87.54
|
715K | -0.26% | ||||
| Apr 27, 2023 | 88.79 | 90 |
90.03
|
86.63
|
523K | -1.6% | ||||
| Apr 26, 2023 | 90.23 | 91.82 |
92.28
|
89.23
|
514K | -0.06% | ||||
| Apr 25, 2023 | 90.28 | 92.93 |
92.93
|
90.14
|
699K | -3.82% | ||||
| Apr 24, 2023 | 93.87 | 95.1 |
95.99
|
93.14
|
368K | -1.32% | ||||
| Apr 21, 2023 | 95.13 | 97.63 |
97.63
|
94.57
|
550K | -2.81% | ||||
| Apr 20, 2023 | 97.88 | 97.5 |
100.79
|
96.8
|
632K | -1.05% | ||||
| Apr 19, 2023 | 98.92 | 98.73 |
99.32
|
97.47
|
317K | -1.21% | ||||
| Apr 18, 2023 | 100.13 | 100.58 |
101.52
|
98.79
|
503K | 0.70% | ||||
| Apr 17, 2023 | 99.43 | 96.05 |
99.93
|
95.83
|
451K | 2.32% | ||||
| Apr 14, 2023 | 97.18 | 97.58 |
98.87
|
95.9
|
242K | -0.24% | ||||
| Apr 13, 2023 | 97.41 | 97.16 |
98.29
|
96.09
|
352K | 1.09% | ||||
| Apr 12, 2023 | 96.36 | 100.27 |
100.35
|
95.94
|
526K | -2.76% | ||||
| Apr 11, 2023 | 99.1 | 101.89 |
102.18
|
98.91
|
408K | -2.81% | ||||
| Apr 10, 2023 | 101.97 | 98.68 |
102.06
|
98.41
|
442K | 1.79% | ||||
| Apr 6, 2023 | 100.18 | 100.31 |
101.39
|
98.75
|
270K | -0.51% | ||||
| Apr 5, 2023 | 100.69 | 101.91 |
102.68
|
99.55
|
372K | -2.22% | ||||
| Apr 4, 2023 | 102.98 | 108.02 |
108.02
|
102.41
|
464K | -4.56% | ||||
| Apr 3, 2023 | 107.9 | 110.08 |
110.48
|
105.44
|
408K | -2.92% | ||||
| Mar 31, 2023 | 111.15 | 110 |
112.11
|
109.91
|
393K | 0.89% | ||||
| Mar 30, 2023 | 110.17 | 111.72 |
111.72
|
109.44
|
462K | -0.13% | ||||
| Mar 29, 2023 | 110.31 | 107.95 |
111.34
|
107.05
|
444K | 4.09% | ||||
| Mar 28, 2023 | 105.98 | 106.57 |
106.57
|
103.61
|
384K | -1.3% | ||||
| Mar 27, 2023 | 107.38 | 109.74 |
110.04
|
107.17
|
439K | -1.17% | ||||
| Mar 24, 2023 | 108.65 | 107.67 |
109.22
|
106.6
|
497K | -0.52% | ||||
| Mar 23, 2023 | 109.22 | 108.72 |
112.12
|
107.23
|
407K | 2.96% | ||||
| Mar 22, 2023 | 106.08 | 110.25 |
111.79
|
105.96
|
481K | -3.6% | ||||
| Mar 21, 2023 | 110.04 | 109.74 |
111.29
|
108.05
|
462K | 1.97% | ||||
| Mar 20, 2023 | 107.91 | 106.7 |
108.36
|
105.32
|
589K | 1.95% | ||||
| Mar 17, 2023 | 105.85 | 108.79 |
108.96
|
105.5
|
757K | -1.94% | ||||
| Mar 16, 2023 | 107.94 | 103.32 |
108.57
|
102.43
|
734K | 3.40% | ||||
| Mar 15, 2023 | 104.39 | 104.58 |
105.24
|
101.99
|
490K | -2.7% | ||||
| Mar 14, 2023 | 107.29 | 109.38 |
109.92
|
104.59
|
483K | 1.25% | ||||
| Mar 13, 2023 | 105.97 | 105.81 |
108.38
|
104.09
|
473K | -1.43% | ||||
| Mar 10, 2023 | 107.51 | 111.15 |
111.57
|
106.56
|
459K | -2.73% | ||||
| Mar 9, 2023 | 110.53 | 113.05 |
115.7
|
109.99
|
505K | -2.63% | ||||
| Mar 8, 2023 | 113.52 | 111.66 |
114.43
|
110.72
|
520K | 2.10% | ||||
| Mar 7, 2023 | 111.19 | 114.28 |
114.91
|
110.68
|
547K | -2.77% | ||||
| Mar 6, 2023 | 114.36 | 119.68 |
119.68
|
113.51
|
501K | -4.16% | ||||
| Mar 3, 2023 | 119.33 | 117.92 |
119.91
|
115.93
|
487K | 1.32% | ||||
| Mar 2, 2023 | 117.77 | 115.69 |
118.78
|
114.54
|
318K | -0.3% | ||||
| Mar 1, 2023 | 118.12 | 118.77 |
120.25
|
117.86
|
203K | 0.43% | ||||
| Feb 28, 2023 | 117.61 | 118.19 |
120.46
|
117.56
|
410K | -1.03% | ||||
| Feb 27, 2023 | 118.83 | 121.64 |
121.64
|
118.39
|
255K | 0.02% | ||||
| Feb 24, 2023 | 118.81 | 122.05 |
122.14
|
117.86
|
414K | -4.8% | ||||
| Feb 23, 2023 | 124.8 | 122.42 |
125.91
|
119.41
|
652K | 5.35% | ||||
| Feb 22, 2023 | 118.46 | 117.17 |
118.6
|
116.5
|
335K | 1.91% | ||||
| Feb 21, 2023 | 116.24 | 119.36 |
120.97
|
116.18
|
453K | -4.75% | ||||
| Feb 17, 2023 | 122.04 | 123.84 |
124.02
|
121.16
|
521K | -1.64% | ||||
| Feb 16, 2023 | 124.07 | 126.16 |
128.49
|
124
|
337K | -3.96% | ||||
| Feb 15, 2023 | 129.19 | 125.72 |
129.34
|
124.11
|
334K | 1.20% | ||||
| Feb 14, 2023 | 127.66 | 122.82 |
128.52
|
121.73
|
472K | 1.78% | ||||
| Feb 13, 2023 | 125.43 | 124.03 |
126.64
|
122.63
|
425K | 1.44% | ||||
| Feb 10, 2023 | 123.65 | 123.04 |
124.87
|
122.28
|
389K | -0.68% | ||||
| Feb 9, 2023 | 124.5 | 128.15 |
129
|
123.83
|
317K | -0.51% | ||||
| Feb 8, 2023 | 125.14 | 128.61 |
130.15
|
124.21
|
495K | -3.86% | ||||
| Feb 7, 2023 | 130.17 | 122.47 |
131.16
|
122.47
|
742K | 6.14% | ||||
| Feb 6, 2023 | 122.64 | 123.11 |
127.14
|
121.02
|
515K | -1.86% | ||||
| Feb 3, 2023 | 124.97 | 126 |
131.14
|
124.24
|
1.2M | -10.63% | ||||
| Feb 2, 2023 | 139.84 | 135.76 |
142.14
|
135
|
906K | 5.29% | ||||
| Feb 1, 2023 | 132.82 | 125.63 |
135.27
|
125.59
|
763K | 6.23% | ||||
| Jan 31, 2023 | 125.03 | 120.8 |
125.43
|
120.8
|
444K | 2.94% | ||||
| Jan 30, 2023 | 121.46 | 122.77 |
124.51
|
121.02
|
400K | -3.19% | ||||
| Jan 27, 2023 | 125.46 | 124.44 |
127.6
|
123.75
|
392K | -1.01% | ||||
| Jan 26, 2023 | 126.74 | 125.93 |
126.89
|
123.09
|
262K | 2.17% | ||||
| Jan 25, 2023 | 124.05 | 119.47 |
124.52
|
118.2
|
342K | 1% | ||||
| Jan 24, 2023 | 122.82 | 122.26 |
125.41
|
121.93
|
397K | -1.1% | ||||
| Jan 23, 2023 | 124.19 | 116.32 |
124.42
|
116.28
|
657K | 7.66% | ||||
| Jan 20, 2023 | 115.35 | 111.95 |
115.41
|
110.92
|
399K | 5.13% | ||||
| Jan 19, 2023 | 109.72 | 111.54 |
111.93
|
108.55
|
517K | -3.03% | ||||
| Jan 18, 2023 | 113.15 | 114.98 |
117.85
|
113.02
|
385K | -0.19% | ||||
| Jan 17, 2023 | 113.36 | 113.45 |
116.38
|
112.48
|
344K | -0.04% | ||||
| Jan 13, 2023 | 113.4 | 109.14 |
113.69
|
108.02
|
387K | 2.13% | ||||
| Jan 12, 2023 | 111.04 | 109 |
111.72
|
105.79
|
578K | 1.73% | ||||
| Jan 11, 2023 | 109.15 | 106.47 |
109.26
|
104.52
|
417K | 3.16% | ||||
| Jan 10, 2023 | 105.81 | 102.22 |
106.47
|
101.32
|
414K | 3.44% | ||||
| Jan 9, 2023 | 102.29 | 102.5 |
106.03
|
101.6
|
464K | 2.28% | ||||
| Jan 6, 2023 | 100.01 | 96.39 |
100.3
|
94.62
|
337K | 5.43% | ||||
| Jan 5, 2023 | 94.86 | 96.4 |
97.79
|
94.71
|
323K | -3.38% | ||||
| Jan 4, 2023 | 98.18 | 95.09 |
98.51
|
94.67
|
392K | 6.05% | ||||
| Jan 3, 2023 | 92.58 | 97.63 |
98.07
|
92.1
|
356K | -2.71% | ||||
| Dec 30 | 95.16 | 92.9 |
95.27
|
91.46
|
226K | 0.09% | ||||
| Dec 29 | 95.07 | 92.01 |
95.53
|
91.6
|
341K | 5.57% | ||||
| Dec 28 | 90.05 | 91.07 |
93.14
|
89.5
|
299K | -2.35% | ||||
| Dec 27 | 92.22 | 93.57 |
93.57
|
90.78
|
303K | -2.05% | ||||
| Dec 23 | 94.15 | 92.6 |
94.22
|
91.1
|
268K | 0.90% | ||||
| Dec 22 | 93.31 | 95.04 |
95.36
|
90.53
|
524K | -4.75% | ||||
| Dec 21 | 97.96 | 96.72 |
98.96
|
96.64
|
398K | 2.09% | ||||
| Dec 20 | 95.95 | 94.01 |
97.04
|
93.96
|
322K | 0.03% | ||||
| Dec 19 | 95.92 | 98.39 |
98.9
|
93.65
|
552K | -2.66% | ||||
| Dec 16 | 98.54 | 95.72 |
98.95
|
94.04
|
1.3M | 2.02% | ||||
| Dec 15 | 96.59 | 100.67 |
100.67
|
96.5
|
451K | -6.55% | ||||
| Dec 14 | 103.36 | 102.56 |
106.75
|
102.5
|
585K | -0.3% | ||||
| Dec 13 | 103.67 | 107.5 |
109.98
|
101.79
|
421K | 2.74% | ||||
| Dec 12 | 100.91 | 99.47 |
101.53
|
98.54
|
416K | 0.13% | ||||
| Dec 9 | 100.78 | 101.78 |
103.14
|
100.68
|
322K | -2.13% | ||||
| Dec 8 | 102.97 | 100.45 |
104.26
|
99.57
|
504K | 3.56% | ||||
| Dec 7 | 99.43 | 96.82 |
99.84
|
96.82
|
352K | 1.30% | ||||
| Dec 6 | 98.15 | 99.8 |
99.8
|
96.72
|
310K | -1.83% | ||||
| Dec 5 | 99.98 | 102 |
103.14
|
98.26
|
383K | -2.72% | ||||
| Dec 2 | 102.78 | 103.49 |
103.88
|
101.14
|
534K | -2.34% | ||||
| Dec 1 | 105.24 | 107.56 |
107.99
|
102.26
|
462K | -0.69% | ||||
| Nov 30 | 105.97 | 100.69 |
105.99
|
97.87
|
817K | 6.27% | ||||
| Nov 29 | 99.72 | 99.57 |
101.14
|
98.3
|
306K | 1.02% | ||||
| Nov 28 | 98.71 | 100.47 |
101.53
|
98.01
|
373K | -3.88% | ||||
| Nov 25 | 102.69 | 101.9 |
103.21
|
101.9
|
141K | -0.55% | ||||
| Nov 23 | 103.26 | 101.97 |
104.8
|
101.11
|
391K | 1.26% | ||||
| Nov 22 | 101.98 | 99.93 |
102.31
|
98.81
|
368K | 2.71% | ||||
| Nov 21 | 99.29 | 100.7 |
101.56
|
99.16
|
378K | -2.22% | ||||
| Nov 18 | 101.54 | 102.52 |
103.28
|
99.89
|
368K | 1.27% | ||||
| Nov 17 | 100.27 | 96.22 |
100.61
|
96.08
|
294K | 1.28% | ||||
| Nov 16 | 99 | 101.72 |
102.99
|
98.46
|
465K | -5.93% | ||||
| Nov 15 | 105.24 | 105.78 |
107.46
|
103.48
|
364K | 3.99% | ||||
| Nov 14 | 101.2 | 104.39 |
105.34
|
101.16
|
416K | -3.91% | ||||
| Nov 11 | 105.32 | 102.34 |
106.91
|
101.59
|
592K | 2.67% | ||||
| Nov 10 | 102.58 | 95.18 |
102.69
|
93.5
|
833K | 16.26% | ||||
| Nov 9 | 88.23 | 93.36 |
93.72
|
87.72
|
956K | -7.85% | ||||
| Nov 8 | 95.75 | 93.15 |
96.3
|
91.7
|
937K | 4.14% | ||||
| Nov 7 | 91.94 | 88.5 |
92.22
|
86.17
|
824K | 4.25% | ||||
| Nov 4 | 88.19 | 86.11 |
88.56
|
84.57
|
846K | 6.85% | ||||
| Nov 3 | 82.54 | 84.91 |
85
|
81.13
|
559K | -4.2% | ||||
| Nov 2 | 86.16 | 90.06 |
91.64
|
86.08
|
642K | -4.32% | ||||
| Nov 1 | 90.05 | 91.1 |
92
|
89.24
|
521K | 1.64% | ||||
| Oct 31 | 88.6 | 92.05 |
92.05
|
88.3
|
485K | -4.79% | ||||
| Oct 28 | 93.06 | 89.04 |
93.2
|
88.65
|
578K | 4.64% | ||||
| Oct 27 | 88.93 | 93.26 |
95.97
|
88.42
|
580K | -3.38% | ||||
| Oct 26 | 92.04 | 90.9 |
96.08
|
89.94
|
467K | -1.02% | ||||
| Oct 25 | 92.99 | 88.02 |
93.94
|
87.79
|
793K | 6.75% | ||||
| Oct 24 | 87.11 | 88.38 |
88.38
|
84.68
|
416K | -1.63% | ||||
| Oct 21 | 88.55 | 86.38 |
88.91
|
85.32
|
566K | 2.39% | ||||
| Oct 20 | 86.48 | 88.94 |
91.43
|
85.69
|
637K | -1.49% | ||||
| Oct 19 | 87.79 | 85.28 |
90.31
|
85.02
|
931K | 2.44% | ||||
| Oct 18 | 85.7 | 90.66 |
91.48
|
84.68
|
615K | -1.47% | ||||
| Oct 17 | 86.98 | 86.9 |
89.54
|
85.92
|
815K | 3.01% | ||||
| Oct 14 | 84.44 | 92.21 |
92.45
|
84.22
|
597K | -7.86% | ||||
| Oct 13 | 91.64 | 84.16 |
92.68
|
83.06
|
488K | 4.20% | ||||
| Oct 12 | 87.95 | 88.43 |
89
|
87.01
|
387K | -1.12% | ||||
| Oct 11 | 88.95 | 91.18 |
92.16
|
87.32
|
720K | -4.94% | ||||
| Oct 10 | 93.57 | 95.25 |
95.25
|
91.41
|
559K | -1.57% | ||||
| Oct 7 | 95.06 | 102.32 |
103.2
|
94.45
|
1.1M | -10.68% | ||||
| Oct 6 | 106.43 | 106.84 |
109.12
|
105.24
|
379K | -0.69% | ||||
| Oct 5 | 107.17 | 105.33 |
108.46
|
104.24
|
363K | -0.24% | ||||
| Oct 4 | 107.43 | 105.21 |
108.13
|
104.81
|
570K | 5.23% | ||||
| Oct 3 | 102.09 | 100.71 |
104.01
|
99.62
|
492K | 3.11% | ||||
| Sep 30 | 99.01 | 99.48 |
103.58
|
98.94
|
486K | -1.56% | ||||
| Sep 29 | 100.58 | 101.04 |
102.13
|
98.5
|
545K | -2.89% | ||||
| Sep 28 | 103.57 | 101.18 |
104.43
|
100.68
|
503K | 2.32% | ||||
| Sep 27 | 101.22 | 101.12 |
102.91
|
99.35
|
517K | 2.50% | ||||
| Sep 26 | 98.75 | 100.81 |
103.05
|
98.64
|
480K | -2.18% | ||||
| Sep 23 | 100.95 | 99.92 |
101.26
|
98.88
|
538K | -0.05% | ||||
| Sep 22 | 101 | 102.56 |
102.75
|
99.46
|
582K | -2.33% | ||||
| Sep 21 | 103.41 | 105.26 |
108.76
|
103.34
|
515K | -0.85% | ||||
| Sep 20 | 104.3 | 105.67 |
106.03
|
103.4
|
355K | -2.65% | ||||
| Sep 19 | 107.14 | 106.42 |
108.91
|
105.79
|
477K | -0.73% | ||||
| Sep 16 | 107.93 | 106.62 |
108.83
|
104.66
|
1.1M | -0.15% | ||||
| Sep 15 | 108.09 | 107.94 |
111.83
|
107.19
|
698K | -0.69% | ||||
| Sep 14 | 108.84 | 110.67 |
112.41
|
107.11
|
725K | -1.11% | ||||
| Sep 13 | 110.06 | 112.71 |
114.92
|
109.65
|
701K | -7.42% | ||||
| Sep 12 | 118.88 | 123.24 |
124.07
|
117.53
|
542K | -2.74% | ||||
| Sep 9 | 122.23 | 121 |
125.43
|
120.93
|
517K | 2.71% | ||||
| Sep 8 | 119.01 | 112.51 |
120.1
|
112.51
|
718K | 3.64% | ||||
| Sep 7 | 114.83 | 111.06 |
114.83
|
109.59
|
616K | 3.89% | ||||
| Sep 6 | 110.53 | 113.69 |
113.69
|
109.27
|
509K | -2.08% | ||||
| Sep 2 | 112.88 | 116.41 |
117.99
|
111.64
|
540K | -0.09% | ||||
| Sep 1 | 112.98 | 112.55 |
113.18
|
108.51
|
827K | -2.27% | ||||
| Aug 31 | 115.61 | 119.2 |
120
|
113.28
|
696K | -2.56% | ||||
| Aug 30 | 118.65 | 123.92 |
124
|
116.68
|
446K | -2.3% | ||||
| Aug 29 | 121.44 | 123.75 |
125.53
|
121.08
|
439K | -1.83% | ||||
| Aug 26 | 123.71 | 133.74 |
133.74
|
123.7
|
659K | -7.63% | ||||
| Aug 25 | 133.93 | 128.59 |
133.98
|
128.59
|
240K | 4.20% | ||||
| Aug 24 | 128.53 | 127.76 |
129.29
|
126.65
|
219K | 0.02% | ||||
| Aug 23 | 128.5 | 129.1 |
130.6
|
127.41
|
281K | 0.07% | ||||
| Aug 22 | 128.41 | 131.7 |
132.09
|
128.01
|
390K | -5.18% | ||||
| Aug 19 | 135.43 | 139.9 |
140.88
|
134.69
|
288K | -5.13% | ||||
| Aug 18 | 142.76 | 137.09 |
144.57
|
136.51
|
402K | 3.36% | ||||
| Aug 17 | 138.12 | 141 |
141.5
|
135.89
|
308K | -4.23% | ||||
| Aug 16 | 144.22 | 146.26 |
146.63
|
142.18
|
269K | -1.78% | ||||
| Aug 15 | 146.83 | 145.59 |
147.71
|
143.55
|
305K | 0.05% | ||||
| Aug 12 | 146.75 | 141.78 |
146.79
|
141.49
|
320K | 4.79% | ||||
| Aug 11 | 140.04 | 142.54 |
144.8
|
139.57
|
478K | 0.14% | ||||
| Aug 10 | 139.84 | 132.72 |
141.17
|
131.6
|
662K | 8.59% | ||||
| Aug 9 | 128.78 | 141.42 |
142.04
|
126.67
|
776K | -11.26% | ||||
| Aug 8 | 145.12 | 143.9 |
146.83
|
141.82
|
437K | -0.43% | ||||
| Aug 5 | 145.75 | 147 |
149.96
|
141.31
|
965K | 0.54% | ||||
| Aug 4 | 144.97 | 149.14 |
149.14
|
143.38
|
672K | -2.8% | ||||
| Aug 3 | 149.14 | 142.81 |
149.59
|
142.4
|
482K | 4.76% | ||||
| Aug 2 | 142.37 | 141.84 |
145.31
|
141.8
|
260K | -1.03% | ||||
| Aug 1 | 143.85 | 142.51 |
145.43
|
141.45
|
331K | -0.76% | ||||
| Jul 29 | 144.95 | 142.66 |
145.99
|
140.7
|
318K | 1.44% | ||||
| Jul 28 | 142.89 | 141.78 |
143.81
|
138.21
|
246K | 0.78% | ||||
| Jul 27 | 141.78 | 135.44 |
142.95
|
134.74
|
386K | 7.25% | ||||
| Jul 26 | 132.2 | 133.27 |
134.13
|
131
|
242K | -1.83% | ||||
| Jul 25 | 134.66 | 134.94 |
135.36
|
132.1
|
293K | -0.84% | ||||
| Jul 22 | 135.8 | 143.3 |
143.69
|
135.28
|
443K | -4.08% | ||||
| Jul 21 | 141.58 | 136.2 |
141.58
|
134.7
|
374K | 3.95% | ||||
| Jul 20 | 136.2 | 130.16 |
136.84
|
129.32
|
456K | 4.45% | ||||
| Jul 19 | 130.4 | 125 |
130.61
|
124.46
|
272K | 6.16% | ||||
| Jul 18 | 122.83 | 126.31 |
127.63
|
122.26
|
242K | -0.78% | ||||
| Jul 15 | 123.79 | 122.03 |
123.92
|
119.14
|
301K | 3.77% | ||||
| Jul 14 | 119.29 | 117.38 |
120.44
|
115.21
|
291K | 1.18% | ||||
| Jul 13 | 117.9 | 114.81 |
118.72
|
114.51
|
224K | 0.19% | ||||
| Jul 12 | 117.68 | 115.11 |
119.18
|
114.46
|
474K | 2.43% | ||||
| Jul 11 | 114.89 | 117.18 |
119.1
|
114.67
|
484K | -4.12% | ||||
| Jul 8 | 119.83 | 118.96 |
121.67
|
117.19
|
241K | -0.82% | ||||
| Jul 7 | 120.82 | 118.69 |
121.02
|
118.48
|
409K | 4.46% | ||||
| Jul 6 | 115.66 | 115.88 |
117.09
|
113.08
|
318K | 0.53% | ||||
| Jul 5 | 115.05 | 110.91 |
115.09
|
109.26
|
408K | 0.87% | ||||
| Jul 1 | 114.06 | 116.67 |
117.64
|
111.89
|
435K | -3.38% | ||||
| Jun 30 | 118.05 | 119.18 |
121.06
|
117.18
|
481K | -2.76% | ||||
| Jun 29 | 121.4 | 122.03 |
122.98
|
119.31
|
479K | -1.72% | ||||
| Jun 28 | 123.53 | 128.23 |
129.99
|
123.47
|
448K | -3.66% | ||||
| Jun 27 | 128.22 | 130.51 |
131.27
|
126.39
|
385K | -0.43% | ||||
| Jun 24 | 128.78 | 126.01 |
129.99
|
125.13
|
853K | 4.41% | ||||
| Jun 23 | 123.34 | 120.5 |
123.75
|
118.16
|
375K | 2.14% | ||||
| Jun 22 | 120.75 | 118.57 |
122.43
|
117.95
|
507K | -0.4% | ||||
| Jun 21 | 121.23 | 118.26 |
122.53
|
116.09
|
547K | 4.47% | ||||
| Jun 17 | 116.04 | 118.42 |
119.2
|
113.97
|
909K | -0.88% | ||||
| Jun 16 | 117.07 | 124.56 |
124.56
|
115.97
|
728K | -9% | ||||
| Jun 15 | 128.65 | 128.5 |
131.6
|
124.94
|
532K | 1.52% | ||||
| Jun 14 | 126.72 | 127.25 |
127.25
|
122.81
|
499K | 1.15% | ||||
| Jun 13 | 125.28 | 129.14 |
131.99
|
124.09
|
598K | -6.79% | ||||
| Jun 10 | 134.4 | 135.79 |
138.73
|
133.93
|
394K | -4.01% | ||||
| Jun 9 | 140.01 | 143.59 |
146.83
|
139.93
|
266K | -3.59% | ||||
| Jun 8 | 145.23 | 149.31 |
149.81
|
143.55
|
257K | -3.13% | ||||
| Jun 7 | 149.92 | 144.37 |
150.31
|
142.02
|
280K | 2.19% | ||||
| Jun 6 | 146.7 | 150.2 |
150.2
|
145.34
|
217K | 0.25% | ||||
| Jun 3 | 146.33 | 149.87 |
151.87
|
145.72
|
397K | -5.06% | ||||
| Jun 2 | 154.13 | 144.81 |
154.68
|
143.68
|
427K | 6.16% | ||||
| Jun 1 | 145.19 | 149.22 |
150.83
|
142.4
|
402K | -1.98% | ||||
| May 31 | 148.12 | 148.34 |
150.36
|
144.05
|
453K | -0.15% | ||||
| May 27 | 148.34 | 146.07 |
148.35
|
143.43
|
477K | 3.81% | ||||
| May 26 | 142.89 | 134.44 |
144.2
|
133.31
|
493K | 4.94% | ||||
| May 25 | 136.17 | 130.81 |
137.71
|
130.81
|
301K | 3.05% | ||||
| May 24 | 132.14 | 134.39 |
134.65
|
130.34
|
478K | -3.8% | ||||
| May 23 | 137.36 | 138.43 |
140
|
134.16
|
444K | -0.91% | ||||
| May 20 | 138.62 | 144 |
144
|
132.66
|
520K | -0.69% | ||||
| May 19 | 139.58 | 138.4 |
145.09
|
136.88
|
430K | 1.25% | ||||
| May 18 | 137.86 | 145.86 |
148.99
|
137.31
|
510K | -7.79% | ||||
| May 17 | 149.51 | 146.46 |
149.57
|
145.23
|
515K | 5.45% | ||||
| May 16 | 141.78 | 144.06 |
145.91
|
141.23
|
397K | -2.36% | ||||
| May 13 | 145.21 | 141.25 |
147.2
|
140.37
|
649K | 5.28% | ||||
| May 12 | 137.93 | 137.76 |
144.62
|
133.91
|
1.0M | -1.42% | ||||
| May 11 | 139.91 | 150.55 |
154.46
|
139.56
|
701K | -8.29% | ||||
| May 10 | 152.56 | 156.17 |
158.02
|
146.62
|
639K | 1.07% | ||||
| May 9 | 150.95 | 155.61 |
158.65
|
149.57
|
775K | -5.64% | ||||
| May 6 | 159.98 | 154.37 |
167.3
|
154.37
|
1.2M | -0.61% | ||||
| May 5 | 160.96 | 167.01 |
167.13
|
157.95
|
1.2M | -6.16% | ||||
| May 4 | 171.53 | 160.39 |
172.15
|
156.04
|
948K | 8.23% | ||||
| May 3 | 158.48 | 156.09 |
159.43
|
153.34
|
484K | 1.38% | ||||
| May 2 | 156.33 | 148.4 |
156.62
|
148.24
|
520K | 5.32% | ||||
| Apr 29 | 148.44 | 152.7 |
158.76
|
147.9
|
604K | -4.41% | ||||
| Apr 28 | 155.29 | 149.39 |
157.13
|
145.32
|
696K | 6.63% | ||||
| Apr 27 | 145.63 | 144.31 |
150.67
|
143.48
|
719K | -0.55% | ||||
| Apr 26 | 146.43 | 148.29 |
150.86
|
144.48
|
899K | -2.86% | ||||
| Apr 25 | 150.74 | 146.82 |
152.04
|
146.82
|
479K | 0.64% | ||||
| Apr 22 | 149.78 | 152.6 |
155.99
|
149.19
|
419K | -2.39% | ||||
| Apr 21 | 153.44 | 164.11 |
165.95
|
152.01
|
594K | -4.52% | ||||
| Apr 20 | 160.71 | 166.48 |
166.56
|
160.62
|
322K | -1.53% | ||||
| Apr 19 | 163.2 | 159 |
163.57
|
156.94
|
447K | 2.19% | ||||
| Apr 18 | 159.7 | 151.94 |
160.9
|
150
|
747K | 4.49% | ||||
| Apr 14 | 152.84 | 160.98 |
160.98
|
152.39
|
422K | -4.31% | ||||
| Apr 13 | 159.73 | 158.25 |
161.82
|
157.1
|
512K | 1.89% | ||||
| Apr 12 | 156.77 | 163.46 |
167.14
|
155.9
|
727K | -2.74% | ||||
| Apr 11 | 161.18 | 160.6 |
165.01
|
160.6
|
573K | -2.81% | ||||
| Apr 8 | 165.84 | 167.13 |
170.62
|
162.53
|
549K | -1.6% | ||||
| Apr 7 | 168.54 | 168.87 |
173.95
|
164
|
823K | -1.1% | ||||
| Apr 6 | 170.41 | 175.61 |
177.46
|
168.2
|
1.3M | -5.84% | ||||
| Apr 5 | 180.98 | 192.01 |
193.58
|
180.37
|
877K | -6.81% | ||||
| Apr 4 | 194.2 | 195.93 |
201.31
|
193
|
540K | -0.49% | ||||
| Apr 1 | 195.15 | 202.29 |
202.67
|
192.39
|
711K | -2.18% | ||||
| Mar 31 | 199.5 | 210.16 |
211.18
|
196.5
|
976K | -5.35% | ||||
| Mar 30 | 210.78 | 227.09 |
228.99
|
210.02
|
537K | -7.75% | ||||
| Mar 29 | 228.48 | 225.8 |
231.47
|
222.23
|
345K | 2.60% | ||||
| Mar 28 | 222.69 | 215.48 |
223
|
213.05
|
276K | 2.38% | ||||
| Mar 25 | 217.52 | 219.03 |
219.03
|
211.49
|
301K | -0.41% | ||||
| Mar 24 | 218.41 | 212.99 |
218.61
|
211.63
|
390K | 3.37% | ||||
| Mar 23 | 211.29 | 217.45 |
221.42
|
210.99
|
410K | -3.7% | ||||
| Mar 22 | 219.4 | 217.64 |
225.48
|
214.6
|
714K | 0.71% | ||||
| Mar 21 | 217.85 | 234 |
234.73
|
212.99
|
741K | -7.02% | ||||
| Mar 18 | 234.31 | 228.21 |
239.88
|
225.4
|
1.5M | 3.36% | ||||
| Mar 17 | 226.69 | 223.55 |
226.95
|
218.65
|
413K | -1.11% | ||||
| Mar 16 | 229.24 | 216.7 |
229.58
|
216.7
|
382K | 7.21% | ||||
| Mar 15 | 213.82 | 199.96 |
214.17
|
197.96
|
374K | 8.02% | ||||
| Mar 14 | 197.95 | 204.2 |
206.88
|
194.89
|
496K | -3.72% | ||||
| Mar 11 | 205.59 | 211.98 |
214.56
|
204.58
|
357K | -2.24% | ||||
| Mar 10 | 210.29 | 213.18 |
215.98
|
204.16
|
672K | -4.26% | ||||
| Mar 9 | 219.65 | 222.83 |
225.68
|
218.22
|
454K | 1.50% | ||||
| Mar 8 | 216.41 | 205.12 |
224.02
|
203.02
|
419K | 5.32% | ||||
| Mar 7 | 205.48 | 219.59 |
220.84
|
205.43
|
332K | -5.7% | ||||
| Mar 4 | 217.91 | 220.01 |
221.06
|
214.29
|
335K | -1.81% | ||||
| Mar 3 | 221.93 | 231.01 |
231.99
|
220.15
|
318K | -3.1% | ||||
| Mar 2 | 229.04 | 224.23 |
229.63
|
222.77
|
318K | 3.70% | ||||
| Mar 1 | 220.86 | 230.24 |
234.04
|
218.07
|
419K | -3.31% | ||||
| Feb 28 | 228.43 | 224.87 |
229.62
|
223.54
|
342K | 0.35% | ||||
| Feb 25 | 227.63 | 221 |
227.64
|
216.14
|
239K | 3.01% | ||||
| Feb 24 | 220.98 | 198.08 |
221.58
|
196.23
|
341K | 7.07% | ||||
| Feb 23 | 206.38 | 216.09 |
220.29
|
205.52
|
321K | -3.75% | ||||
| Feb 22 | 214.43 | 214.21 |
223.26
|
211.59
|
290K | -1.88% | ||||
| Feb 18 | 218.53 | 226.43 |
227.78
|
216.21
|
331K | -2.63% | ||||
| Feb 17 | 224.43 | 232.61 |
236.2
|
223.85
|
374K | -5.32% | ||||
| Feb 16 | 237.04 | 228.92 |
238.1
|
227
|
435K | 2.01% | ||||
| Feb 15 | 232.37 | 223.4 |
232.44
|
223.4
|
559K | 6.97% | ||||
| Feb 14 | 217.22 | 215.75 |
224.27
|
214.04
|
933K | 2.41% | ||||
| Feb 11 | 212.11 | 220.13 |
224.87
|
209.33
|
830K | -3.05% | ||||
| Feb 10 | 218.79 | 217.54 |
229.28
|
216.24
|
349K | -3.54% | ||||
| Feb 9 | 226.81 | 218.68 |
227.41
|
215.6
|
357K | 4.64% | ||||
| Feb 8 | 216.75 | 210 |
218.5
|
206.98
|
492K | 2% | ||||
| Feb 7 | 212.51 | 210 |
221.4
|
209.39
|
562K | 1.15% | ||||
| Feb 4 | 210.1 | 209.28 |
214
|
200.35
|
934K | 2.91% | ||||
| Feb 3 | 204.15 | 213.01 |
216.39
|
203.06
|
645K | -7.66% | ||||
| Feb 2 | 221.09 | 220.1 |
224.1
|
217.31
|
710K | 3.13% | ||||
| Feb 1 | 214.37 | 210.8 |
215.43
|
206.51
|
596K | 1.91% | ||||
| Jan 31 | 210.35 | 192.8 |
210.4
|
191.57
|
810K | 9.88% | ||||
| Jan 28 | 191.43 | 181.74 |
191.95
|
174.58
|
758K | 5.73% | ||||
| Jan 27 | 181.06 | 195.3 |
196.5
|
180.43
|
394K | -5.44% | ||||
| Jan 26 | 191.48 | 195.74 |
203.22
|
187.57
|
447K | 1.34% | ||||
| Jan 25 | 188.95 | 194.49 |
196.67
|
186.05
|
576K | -6.52% | ||||
| Jan 24 | 202.12 | 193 |
202.58
|
184.71
|
591K | 2.29% | ||||
| Jan 21 | 197.59 | 207.25 |
211.1
|
197.28
|
809K | -4.6% | ||||
| Jan 20 | 207.11 | 223.98 |
223.98
|
206.42
|
609K | -6.47% | ||||
| Jan 19 | 221.44 | 233.4 |
237.75
|
220.71
|
530K | -5.34% | ||||
| Jan 18 | 233.94 | 238.5 |
242.33
|
232.94
|
334K | -4.74% | ||||
| Jan 14 | 245.57 | 239.24 |
247.68
|
239.24
|
240K | 0.92% | ||||
| Jan 13 | 243.32 | 255.96 |
257.87
|
242.44
|
285K | -3.06% | ||||
| Jan 12 | 251 | 253.44 |
257.02
|
249.26
|
223K | 0.46% | ||||
| Jan 11 | 249.84 | 245.37 |
251.77
|
244.04
|
258K | 1.82% | ||||
| Jan 10 | 245.37 | 246.51 |
247.49
|
235.07
|
533K | -2.67% | ||||
| Jan 7 | 252.09 | 257.46 |
260.17
|
248
|
363K | -2.48% | ||||
| Jan 6 | 258.51 | 253.37 |
258.84
|
246.6
|
650K | 1.32% | ||||
| Jan 5 | 255.15 | 275.91 |
275.91
|
255.15
|
534K | -7.99% | ||||
| Jan 4 | 277.3 | 288.63 |
288.85
|
269.04
|
435K | -3.91% | ||||
| Jan 3 | 288.57 | 292 |
294.7
|
281.64
|
331K | -0.32% | ||||
| Dec 31 | 289.51 | 289.28 |
290.58
|
285.25
|
176K | 0.63% | ||||
| Dec 30 | 287.7 | 293.19 |
293.19
|
287.39
|
187K | -1.64% | ||||
| Dec 29 | 292.51 | 287.98 |
293.17
|
286.14
|
159K | 1.48% | ||||
| Dec 28 | 288.24 | 295.16 |
296.19
|
285.07
|
183K | -1.44% | ||||
| Dec 27 | 292.46 | 281.35 |
293.04
|
280.96
|
266K | 5.10% | ||||
| Dec 23 | 278.28 | 275.84 |
279.78
|
275.84
|
177K | 0.86% | ||||
| Dec 22 | 275.92 | 268.2 |
277.23
|
266.81
|
215K | 2.42% | ||||
| Dec 21 | 269.41 | 267.36 |
269.84
|
263
|
280K | 2.78% | ||||
| Dec 20 | 262.12 | 255.5 |
264.18
|
254.62
|
317K | -0.04% | ||||
| Dec 17 | 262.22 | 261.92 |
269.04
|
257.42
|
2.0M | -0.28% | ||||
| Dec 16 | 262.96 | 280.87 |
283.13
|
262.76
|
541K | -6.38% | ||||
| Dec 15 | 280.87 | 275.31 |
281.19
|
267.75
|
454K | 3.92% | ||||
| Dec 14 | 270.27 | 274.86 |
275.54
|
267.62
|
403K | -1.89% | ||||
| Dec 13 | 275.47 | 281.66 |
284.33
|
275.44
|
332K | -2.2% | ||||
| Dec 10 | 281.66 | 286.61 |
287.28
|
278.27
|
248K | 0.26% | ||||
| Dec 9 | 280.93 | 286.98 |
291.07
|
279.66
|
274K | -3.34% | ||||
| Dec 8 | 290.64 | 286.26 |
293.08
|
286.16
|
374K | -0.75% | ||||
| Dec 7 | 292.85 | 283.39 |
299.39
|
283.25
|
439K | 3.77% | ||||
| Dec 6 | 282.21 | 279.98 |
285.89
|
270.31
|
458K | 0.77% | ||||
| Dec 3 | 280.06 | 292 |
293.19
|
277.08
|
416K | -2.04% | ||||
| Dec 2 | 285.89 | 284 |
293.22
|
281.06
|
452K | -0.37% | ||||
| Dec 1 | 286.95 | 285 |
298.44
|
285
|
540K | 1.67% | ||||
| Nov 30 | 282.24 | 284 |
289.27
|
282.22
|
584K | -0.7% | ||||
| Nov 29 | 284.24 | 278.1 |
285.98
|
277.3
|
372K | 4.59% | ||||
| Nov 26 | 271.77 | 272.05 |
279.49
|
268.87
|
383K | -2.3% | ||||
| Nov 24 | 278.16 | 270.66 |
279.24
|
267.06
|
366K | 1.90% | ||||
| Nov 23 | 272.97 | 275 |
278.05
|
266.13
|
578K | -0.58% | ||||
| Nov 22 | 274.56 | 279.34 |
283.49
|
269.45
|
632K | -1.46% | ||||
| Nov 19 | 278.64 | 273.1 |
280.14
|
272.08
|
440K | 1.66% | ||||
| Nov 18 | 274.08 | 270.81 |
274.89
|
266
|
759K | 2.25% | ||||
| Nov 17 | 268.06 | 264.62 |
268.49
|
261.23
|
396K | 1.94% | ||||
| Nov 16 | 262.96 | 259.24 |
263.85
|
253.97
|
547K | 1.31% | ||||
| Nov 15 | 259.55 | 255 |
259.55
|
251.39
|
400K | 3.48% | ||||
| Nov 12 | 250.82 | 251.32 |
252.67
|
242.15
|
261K | 0.58% | ||||
| Nov 11 | 249.37 | 249 |
252.98
|
247.65
|
258K | 0.78% | ||||
| Nov 10 | 247.45 | 249.54 |
254.37
|
244.04
|
409K | -2.72% | ||||
| Nov 9 | 254.38 | 250.38 |
261.73
|
250.29
|
558K | 1.14% | ||||
| Nov 8 | 251.52 | 250 |
253.7
|
240.37
|
556K | 0.93% | ||||
| Nov 5 | 249.21 | 245.97 |
264.5
|
242.07
|
1.1M | 12.82% | ||||
| Nov 4 | 220.89 | 216.4 |
220.89
|
211.38
|
635K | 2.29% | ||||
| Nov 3 | 215.94 | 216.17 |
220.78
|
214.74
|
374K | 0.22% | ||||
| Nov 2 | 215.47 | 207.29 |
215.66
|
207.29
|
692K | 3.07% | ||||
| Nov 1 | 209.05 | 196.37 |
209.9
|
196.37
|
663K | 7.44% | ||||
| Oct 29 | 194.57 | 188.92 |
195.25
|
187.58
|
419K | 2.07% | ||||
| Oct 28 | 190.62 | 183.79 |
194
|
183.79
|
352K | 5.07% | ||||
| Oct 27 | 181.43 | 178.38 |
182.02
|
176.27
|
383K | 1.49% | ||||
| Oct 26 | 178.76 | 180 |
180.8
|
177.06
|
206K | -0.36% | ||||
| Oct 25 | 179.4 | 177.75 |
180.5
|
176.77
|
148K | 0.93% | ||||
| Oct 22 | 177.74 | 179.09 |
180.59
|
175.65
|
135K | -0.67% | ||||
| Oct 21 | 178.94 | 175.84 |
178.96
|
175.36
|
153K | 1.79% | ||||
| Oct 20 | 175.8 | 175.37 |
177.31
|
174
|
140K | -0.23% | ||||
| Oct 19 | 176.2 | 175.36 |
177.65
|
174.34
|
136K | 0.63% | ||||
| Oct 18 | 175.1 | 171.77 |
175.41
|
171.13
|
241K | 0.90% | ||||
| Oct 15 | 173.54 | 178.56 |
179.37
|
173.41
|
203K | -0.94% | ||||
| Oct 14 | 175.18 | 169.39 |
176.18
|
169
|
444K | 2.44% | ||||
| Oct 13 | 171 | 174.48 |
175.5
|
170.7
|
402K | -1.26% | ||||
| Oct 12 | 173.18 | 175.72 |
175.94
|
171.81
|
293K | -0.78% | ||||
| Oct 11 | 174.54 | 175.43 |
177.92
|
174.29
|
105K | -1.26% | ||||
| Oct 8 | 176.76 | 182.2 |
182.67
|
176.76
|
206K | -2.7% | ||||
| Oct 7 | 181.66 | 180 |
183.99
|
180
|
221K | 1.95% | ||||
| Oct 6 | 178.18 | 175.82 |
178.91
|
174.87
|
251K | 0.38% | ||||
| Oct 5 | 177.5 | 180.74 |
180.74
|
175.32
|
251K | 1.18% | ||||
| Oct 4 | 175.43 | 180.65 |
180.76
|
173.29
|
218K | -3.87% | ||||
| Oct 1 | 182.5 | 181.28 |
185.75
|
177.04
|
284K | 1.54% | ||||
| Sep 30 | 179.73 | 182.85 |
182.85
|
179.13
|
415K | -0.75% | ||||
| Sep 29 | 181.08 | 180 |
182.59
|
177.81
|
264K | 1.07% | ||||
| Sep 28 | 179.17 | 180.96 |
183.33
|
178.96
|
275K | -3.34% | ||||
| Sep 27 | 185.37 | 185.28 |
188.53
|
183.25
|
212K | -1.21% | ||||
| Sep 24 | 187.64 | 186.6 |
189.79
|
185.85
|
237K | 0.22% | ||||
| Sep 23 | 187.22 | 186.44 |
187.5
|
184.21
|
291K | 0.59% | ||||
| Sep 22 | 186.12 | 181.57 |
186.85
|
181.13
|
279K | 3.21% | ||||
| Sep 21 | 180.34 | 179.78 |
181.41
|
175.5
|
289K | 1.06% | ||||
| Sep 20 | 178.44 | 176.4 |
178.87
|
175.09
|
259K | -1.57% | ||||
| Sep 17 | 181.28 | 185.22 |
185.98
|
179.8
|
572K | -2.75% | ||||
| Sep 16 | 186.41 | 183.09 |
186.8
|
182.25
|
314K | 0.78% | ||||
| Sep 15 | 184.96 | 183.99 |
185.08
|
182.01
|
278K | 0.63% | ||||
| Sep 14 | 183.8 | 183.12 |
185.76
|
181.41
|
229K | 0.74% | ||||
| Sep 13 | 182.45 | 183.11 |
183.68
|
180.37
|
351K | 0.25% | ||||
| Sep 10 | 182 | 186.24 |
186.48
|
182
|
271K | -1.01% | ||||
| Sep 9 | 183.86 | 184.28 |
187.15
|
183.4
|
271K | -0.01% | ||||
| Sep 8 | 183.88 | 185.33 |
185.89
|
182.57
|
273K | -1.43% | ||||
| Sep 7 | 186.54 | 190 |
190.95
|
185.64
|
246K | -1.8% | ||||
| Sep 3 | 189.96 | 190.8 |
191.99
|
188.72
|
170K | -0.36% | ||||
| Sep 2 | 190.65 | 189.43 |
190.88
|
188.46
|
257K | 1.16% | ||||
| Sep 1 | 188.46 | 189.19 |
191.47
|
187.82
|
334K | -0.7% | ||||
| Aug 31 | 189.78 | 188.43 |
190.37
|
185
|
743K | 0.82% | ||||
| Aug 30 | 188.23 | 183.27 |
189.48
|
182.39
|
485K | 3.70% | ||||
| Aug 27 | 181.52 | 176.92 |
182.7
|
176.92
|
303K | 2.75% | ||||
| Aug 26 | 176.67 | 176.94 |
178.76
|
175.61
|
216K | -0.36% | ||||
| Aug 25 | 177.3 | 175.29 |
179.63
|
175.13
|
291K | 1.37% | ||||
| Aug 24 | 174.91 | 174.5 |
175.2
|
173.31
|
212K | 1.01% | ||||
| Aug 23 | 173.16 | 170 |
173.99
|
169.03
|
267K | 2.11% | ||||
| Aug 20 | 169.59 | 165.9 |
169.73
|
165
|
297K | 2.13% | ||||
| Aug 19 | 166.06 | 163.85 |
168
|
163.24
|
234K | 0.42% | ||||
| Aug 18 | 165.37 | 166.85 |
169.13
|
164
|
256K | -1.41% | ||||
| Aug 17 | 167.74 | 168.62 |
171.08
|
164.74
|
436K | -1.46% | ||||
| Aug 16 | 170.22 | 172.58 |
174.34
|
169.41
|
241K | -1.57% | ||||
| Aug 13 | 172.93 | 169.7 |
172.98
|
168.53
|
401K | 2.12% | ||||
| Aug 12 | 169.34 | 170.55 |
171.6
|
167.92
|
231K | -1.18% | ||||
| Aug 11 | 171.36 | 169.15 |
172.18
|
167
|
405K | 0.06% | ||||
| Aug 10 | 171.26 | 169.41 |
171.45
|
168.25
|
287K | 1.14% | ||||
| Aug 9 | 169.33 | 170.5 |
171.42
|
166.05
|
437K | -0.69% | ||||
| Aug 6 | 170.5 | 158.9 |
173.12
|
158
|
1.2M | 16.47% | ||||
| Aug 5 | 146.39 | 147.02 |
148
|
144.68
|
501K | 0.49% | ||||
| Aug 4 | 145.68 | 148.54 |
149.35
|
144.95
|
354K | -2.07% | ||||
| Aug 3 | 148.76 | 150.96 |
151.66
|
148
|
324K | -0.83% | ||||
| Aug 2 | 150.01 | 155 |
155
|
149.79
|
403K | -1.26% | ||||
| Jul 30 | 151.92 | 148.21 |
152
|
148.21
|
366K | 1.80% | ||||
| Jul 29 | 149.24 | 150.19 |
151.41
|
148.42
|
320K | 0.89% | ||||
| Jul 28 | 147.93 | 143.16 |
149
|
143.01
|
453K | 2.52% | ||||
| Jul 27 | 144.3 | 148.9 |
149.93
|
140.38
|
574K | -4.11% | ||||
| Jul 26 | 150.48 | 150.89 |
153.24
|
149.87
|
338K | 0.27% | ||||
| Jul 23 | 150.08 | 148.99 |
151.26
|
147.83
|
280K | 0.77% | ||||
| Jul 22 | 148.94 | 151.02 |
152.41
|
148.71
|
351K | -1.86% | ||||
| Jul 21 | 151.77 | 148.15 |
152.58
|
148.15
|
456K | 3.31% | ||||
| Jul 20 | 146.91 | 145.95 |
148.54
|
145.16
|
468K | 0.53% | ||||
| Jul 19 | 146.14 | 142.02 |
148.15
|
141.6
|
420K | 0.82% | ||||
| Jul 16 | 144.95 | 152.14 |
152.9
|
144.65
|
689K | -3.55% | ||||
| Jul 15 | 150.28 | 151.14 |
152.41
|
146.42
|
515K | -1.55% | ||||
| Jul 14 | 152.65 | 158.48 |
159.81
|
152.14
|
535K | -2.26% | ||||
| Jul 13 | 156.18 | 157.24 |
158.45
|
155.61
|
379K | -1% | ||||
| Jul 12 | 157.75 | 155 |
158.49
|
154.66
|
443K | 1.83% | ||||
| Jul 9 | 154.92 | 151.1 |
155.74
|
148.23
|
339K | 2.53% | ||||
| Jul 8 | 151.1 | 148.12 |
153.92
|
148.12
|
382K | -1.34% | ||||
| Jul 7 | 153.16 | 158.5 |
158.82
|
151.52
|
463K | -2.61% | ||||
| Jul 6 | 157.26 | 157.34 |
158.1
|
155.37
|
334K | 0.42% | ||||
| Jul 2 | 156.61 | 155 |
156.78
|
153.13
|
353K | 1.93% | ||||
| Jul 1 | 153.64 | 155.09 |
156.01
|
152.2
|
528K | -1.25% | ||||
| Jun 30 | 155.58 | 153.69 |
155.91
|
152.34
|
541K | 1.25% | ||||
| Jun 29 | 153.66 | 150.75 |
153.88
|
149.3
|
386K | 1.77% | ||||
| Jun 28 | 150.99 | 148.45 |
151.59
|
148.3
|
486K | 2.31% | ||||
| Jun 25 | 147.58 | 149.83 |
151.18
|
146.98
|
789K | -1.15% | ||||
| Jun 24 | 149.29 | 148.92 |
150.38
|
146.98
|
367K | 1.60% | ||||
| Jun 23 | 146.94 | 148.56 |
150
|
146.54
|
474K | -0.96% | ||||
| Jun 22 | 148.37 | 145.82 |
148.67
|
145.35
|
365K | 1.67% | ||||
| Jun 21 | 145.93 | 146.07 |
147.41
|
144.79
|
352K | 0.12% | ||||
| Jun 18 | 145.76 | 145.46 |
147.15
|
143.75
|
681K | -0.91% | ||||
| Jun 17 | 147.1 | 144.85 |
147.68
|
142.8
|
368K | 1.53% | ||||
| Jun 16 | 144.88 | 144.5 |
145.99
|
142.57
|
432K | 0.21% | ||||
| Jun 15 | 144.58 | 144.99 |
147.55
|
142.68
|
520K | -0.62% | ||||
| Jun 14 | 145.48 | 141.97 |
148
|
141.97
|
591K | 3.02% | ||||
| Jun 11 | 141.22 | 138.11 |
141.36
|
135.92
|
291K | 2.83% | ||||
| Jun 10 | 137.33 | 136.87 |
138.45
|
136.13
|
323K | 0.41% | ||||
| Jun 9 | 136.77 | 139.44 |
140.16
|
136.71
|
314K | -0.56% | ||||
| Jun 8 | 137.54 | 136.86 |
138.64
|
135.82
|
396K | 0.79% | ||||
| Jun 7 | 136.46 | 137.2 |
138.23
|
134.13
|
481K | -0.37% | ||||
| Jun 4 | 136.96 | 130.19 |
139.99
|
130.19
|
780K | 5.96% | ||||
| Jun 3 | 129.26 | 127.93 |
130.34
|
126.43
|
686K | 0.02% | ||||
| Jun 2 | 129.23 | 126.22 |
129.5
|
124.06
|
1.3M | 2.22% | ||||
| Jun 1 | 126.42 | 127.32 |
127.99
|
125.07
|
259K | 0.07% | ||||
| May 28 | 126.33 | 127.59 |
128.05
|
125.77
|
151K | -0.2% | ||||
| May 27 | 126.58 | 126.04 |
127.7
|
125.59
|
220K | 0.87% | ||||
| May 26 | 125.49 | 125.51 |
126.62
|
123.99
|
176K | 0.08% | ||||
| May 25 | 125.39 | 126.72 |
127.59
|
123.65
|
266K | -0.44% | ||||
| May 24 | 125.94 | 122.45 |
126.14
|
122.07
|
354K | 4.43% | ||||
| May 21 | 120.6 | 124.76 |
125
|
120.55
|
322K | -2.62% | ||||
| May 20 | 123.85 | 122.1 |
124.79
|
121.5
|
238K | 2.32% | ||||
| May 19 | 121.04 | 117.78 |
122.6
|
117
|
254K | 0.26% | ||||
| May 18 | 120.73 | 124.14 |
124.43
|
120.52
|
739K | -1.44% | ||||
| May 17 | 122.49 | 121.08 |
123.01
|
120.29
|
250K | -0.99% | ||||
| May 14 | 123.72 | 120.41 |
124.49
|
119
|
238K | 3.65% | ||||
| May 13 | 119.36 | 118.84 |
120.61
|
114.05
|
409K | 1.95% | ||||
| May 12 | 117.08 | 121.75 |
122.64
|
116.45
|
374K | -5.64% | ||||
| May 11 | 124.08 | 118.09 |
124.96
|
117.87
|
365K | 0.95% | ||||
| May 10 | 122.91 | 130.13 |
130.38
|
122.74
|
499K | -6.05% | ||||
| May 7 | 130.83 | 131.37 |
136.14
|
126.93
|
926K | -1.85% | ||||
| May 6 | 133.3 | 133.93 |
135.15
|
130.35
|
537K | -0.78% | ||||
| May 5 | 134.35 | 136.92 |
137.48
|
133.89
|
255K | -0.7% | ||||
| May 4 | 135.3 | 136.5 |
138.17
|
132.05
|
652K | -2.11% | ||||
| May 3 | 138.21 | 141.41 |
142.1
|
136.74
|
381K | -1.19% | ||||
| Apr 30 | 139.87 | 140.86 |
143.51
|
138.85
|
343K | -2.94% | ||||
| Apr 29 | 144.1 | 146.2 |
146.5
|
141.53
|
166K | 0.13% | ||||
| Apr 28 | 143.91 | 144.63 |
145.2
|
142.29
|
217K | -0.52% | ||||
| Apr 27 | 144.66 | 144.7 |
146.93
|
142.85
|
477K | 3.68% | ||||
| Apr 26 | 139.52 | 136.44 |
139.59
|
136.4
|
285K | 2.55% | ||||
| Apr 23 | 136.05 | 133.68 |
137.4
|
132.88
|
294K | 3.76% | ||||
| Apr 22 | 131.12 | 133.34 |
134.57
|
130.6
|
262K | -1.06% | ||||
| Apr 21 | 132.52 | 127.07 |
132.75
|
127.07
|
249K | 4.26% | ||||
| Apr 20 | 127.11 | 130.39 |
131.45
|
126
|
486K | -3.66% | ||||
| Apr 19 | 131.94 | 133.51 |
133.89
|
131.38
|
255K | -1.68% | ||||
| Apr 16 | 134.2 | 132.78 |
134.67
|
131.73
|
413K | 1.12% | ||||
| Apr 15 | 132.72 | 131.97 |
133
|
130.85
|
137K | 0.61% | ||||
| Apr 14 | 131.91 | 130.48 |
133.86
|
130.14
|
235K | 0.77% | ||||
| Apr 13 | 130.9 | 132.21 |
133.38
|
128.06
|
381K | -1.02% | ||||
| Apr 12 | 132.25 | 134.2 |
134.35
|
131.2
|
267K | -2.57% | ||||
| Apr 9 | 135.74 | 137 |
137.1
|
134.71
|
255K | -2.09% | ||||
| Apr 8 | 138.64 | 137.99 |
139.02
|
135.55
|
349K | 1.45% | ||||
| Apr 7 | 136.66 | 137.6 |
139.76
|
136.53
|
275K | -1.81% | ||||
| Apr 6 | 139.18 | 141.3 |
142.49
|
138.63
|
244K | -1.41% | ||||
| Apr 5 | 141.17 | 140.04 |
141.58
|
138.15
|
326K | 2.19% | ||||
| Apr 1 | 138.14 | 137.1 |
139
|
136.68
|
374K | 2.01% | ||||
| Mar 31 | 135.42 | 132.83 |
136.75
|
132.5
|
406K | 3.39% | ||||
| Mar 30 | 130.98 | 131.25 |
132.48
|
129.75
|
329K | -0.11% | ||||
| Mar 29 | 131.13 | 137.47 |
138.83
|
129.58
|
583K | -4.22% | ||||
| Mar 26 | 136.91 | 129.24 |
137.16
|
127.26
|
285K | 6.88% | ||||
| Mar 25 | 128.1 | 128.1 |
129.99
|
124.32
|
507K | -1.88% | ||||
| Mar 24 | 130.56 | 137.78 |
138.25
|
130.3
|
364K | -3.72% | ||||
| Mar 23 | 135.6 | 141.67 |
141.67
|
135.01
|
407K | -5.31% | ||||
| Mar 22 | 143.2 | 140.51 |
144.45
|
140.51
|
335K | 2.47% | ||||
| Mar 19 | 139.75 | 137.73 |
141.43
|
135.42
|
706K | 1.22% | ||||
| Mar 18 | 138.06 | 143.73 |
143.73
|
137.93
|
354K | -3.35% | ||||
| Mar 17 | 142.84 | 137.91 |
143.51
|
136.23
|
416K | 1.77% | ||||
| Mar 16 | 140.36 | 136.31 |
142.29
|
135.42
|
465K | 2.30% | ||||
| Mar 15 | 137.21 | 137.62 |
138.92
|
135.89
|
331K | 0.34% | ||||
| Mar 12 | 136.75 | 135.07 |
137
|
134.18
|
278K | -0.17% | ||||
| Mar 11 | 136.98 | 134.46 |
137.15
|
133.5
|
550K | 4.18% | ||||
| Mar 10 | 131.48 | 138.75 |
138.79
|
131.48
|
807K | -2.3% | ||||
| Mar 9 | 134.57 | 130.26 |
135.95
|
130.26
|
387K | 5.83% | ||||
| Mar 8 | 127.16 | 131.81 |
133.8
|
126.41
|
604K | -3.79% | ||||
| Mar 5 | 132.17 | 131.34 |
132.33
|
125.41
|
416K | 2.61% | ||||
| Mar 4 | 128.81 | 131.6 |
133.19
|
127.16
|
649K | -3.47% | ||||
| Mar 3 | 133.44 | 138 |
138.49
|
130.97
|
849K | -2.1% | ||||
| Mar 2 | 136.3 | 138 |
138.82
|
135
|
528K | -1.01% | ||||
| Mar 1 | 137.69 | 136.02 |
138.31
|
134.12
|
449K | 2.73% | ||||
| Feb 26 | 134.03 | 132 |
136.28
|
129
|
454K | 2.86% | ||||
| Feb 25 | 130.3 | 137.6 |
137.6
|
129.96
|
544K | -5.06% | ||||
| Feb 24 | 137.24 | 137.62 |
137.89
|
134
|
635K | 5.47% | ||||
| Feb 23 | 130.12 | 129.88 |
132.85
|
127.7
|
470K | -1.39% | ||||
| Feb 22 | 131.96 | 134.6 |
135.64
|
131.17
|
357K | -2.3% | ||||
| Feb 19 | 135.06 | 133.99 |
136.78
|
132.76
|
358K | 2.44% | ||||
| Feb 18 | 131.84 | 132.5 |
134.19
|
130.5
|
441K | -1.17% | ||||
| Feb 17 | 133.4 | 134.3 |
137.28
|
130.88
|
614K | -0.79% | ||||
| Feb 16 | 134.46 | 133.33 |
135.84
|
132.8
|
798K | 3.35% | ||||
| Feb 12 | 130.1 | 125.25 |
130.5
|
124.32
|
601K | 3.32% | ||||
| Feb 11 | 125.92 | 124.13 |
126.5
|
122.36
|
535K | 2.38% | ||||
| Feb 10 | 122.99 | 123 |
124.85
|
121.05
|
392K | 0.15% | ||||
| Feb 9 | 122.8 | 121.67 |
124.65
|
120.95
|
545K | -0.8% | ||||
| Feb 8 | 123.79 | 119.24 |
123.92
|
116.59
|
1.0M | 4.02% | ||||
| Feb 5 | 119.01 | 117.31 |
125.88
|
117
|
2.1M | 11.36% | ||||
| Feb 4 | 106.87 | 104.29 |
107.81
|
101.51
|
918K | 1.66% | ||||
| Feb 3 | 105.12 | 106.67 |
107.24
|
104.47
|
571K | -1.49% | ||||
| Feb 2 | 106.71 | 104.8 |
107.75
|
103.54
|
598K | 2.46% | ||||
| Feb 1 | 104.15 | 100.71 |
105
|
100.71
|
398K | 4.97% | ||||
| Jan 29 | 99.22 | 102.38 |
103.8
|
99
|
868K | -1.92% | ||||
| Jan 28 | 101.16 | 104.46 |
104.46
|
101.08
|
386K | -1.33% | ||||
| Jan 27 | 102.52 | 102.09 |
104.49
|
100.24
|
482K | -2.24% | ||||
| Jan 26 | 104.87 | 106.27 |
106.27
|
104
|
228K | -0.5% | ||||
| Jan 25 | 105.4 | 106.14 |
106.49
|
102.71
|
372K | -0.47% | ||||
| Jan 22 | 105.9 | 104.81 |
106.19
|
103.96
|
314K | -0.18% | ||||
| Jan 21 | 106.09 | 107.26 |
107.88
|
105.77
|
577K | 2.16% | ||||
| Jan 20 | 103.85 | 104.92 |
105.83
|
102.18
|
285K | 0.33% | ||||
| Jan 19 | 103.51 | 102.5 |
104.35
|
101.57
|
521K | 2.53% | ||||
| Jan 15 | 100.96 | 100.7 |
101.07
|
96.88
|
707K | -0.92% | ||||
| Jan 14 | 101.9 | 103.64 |
104.57
|
101.55
|
487K | -0.29% | ||||
| Jan 13 | 102.2 | 106.33 |
107.5
|
100.5
|
656K | -4.18% | ||||
| Jan 12 | 106.66 | 106.27 |
107.5
|
105.06
|
574K | 1.26% | ||||
| Jan 11 | 105.33 | 103.76 |
105.53
|
103.16
|
725K | 1.04% | ||||
| Jan 8 | 104.25 | 103.88 |
104.78
|
101.51
|
628K | 1.57% | ||||
| Jan 7 | 102.64 | 101.5 |
104.09
|
100.79
|
579K | 1.35% | ||||
| Jan 6 | 101.27 | 98.52 |
102.27
|
98.2
|
972K | 2.81% | ||||
| Jan 5 | 98.5 | 97.28 |
100.99
|
97.28
|
630K | 1.13% | ||||
| Jan 4 | 97.4 | 97.96 |
99.8
|
96.61
|
652K | 1.04% | ||||
| Dec 31 | 96.4 | 95.31 |
97.99
|
94.23
|
567K | 1.72% | ||||
| Dec 30 | 94.77 | 92.49 |
96.5
|
92.49
|
585K | 4.56% | ||||
| Dec 29 | 90.64 | 91.58 |
91.66
|
88.63
|
577K | -1.62% | ||||
| Dec 28 | 92.13 | 88.85 |
94.71
|
88.85
|
909K | 6.94% | ||||
| Dec 24 | 86.15 | 86.8 |
87.11
|
84.5
|
163K | 0.33% | ||||
| Dec 23 | 85.87 | 84.3 |
87.91
|
83.61
|
500K | 4.05% | ||||
| Dec 22 | 82.53 | 81.93 |
82.84
|
81.38
|
205K | 1.39% | ||||
| Dec 21 | 81.4 | 79.22 |
81.87
|
79.22
|
220K | 0.01% | ||||
| Dec 18 | 81.39 | 82.47 |
82.94
|
80.32
|
656K | -0.84% | ||||
| Dec 17 | 82.08 | 84.17 |
84.26
|
81.69
|
281K | -1.54% | ||||
| Dec 16 | 83.36 | 84.5 |
84.5
|
81.45
|
359K | -0.75% | ||||
| Dec 15 | 83.99 | 82.68 |
84.39
|
82.66
|
438K | 2.85% | ||||
| Dec 14 | 81.66 | 79.2 |
82.04
|
79.2
|
316K | 3.66% | ||||
| Dec 11 | 78.78 | 81.16 |
81.36
|
77.82
|
439K | -3.68% | ||||
| Dec 10 | 81.79 | 78.09 |
83.11
|
78.06
|
446K | 4.18% | ||||
| Dec 9 | 78.51 | 81.19 |
82.35
|
78.15
|
411K | -3.53% | ||||
| Dec 8 | 81.38 | 81.83 |
82.17
|
79.53
|
379K | -0.7% | ||||
| Dec 7 | 81.95 | 82.12 |
82.85
|
80.41
|
310K | 0.13% | ||||
| Dec 4 | 81.84 | 78.67 |
82.26
|
78.1
|
379K | 4.52% | ||||
| Dec 3 | 78.3 | 78.35 |
80.73
|
77.88
|
446K | 0.38% | ||||
| Dec 2 | 78 | 78.58 |
78.82
|
77.37
|
303K | -0.91% | ||||
| Dec 1 | 78.72 | 79.1 |
79.43
|
77.02
|
535K | 1.22% | ||||
| Nov 30 | 77.77 | 80.2 |
80.59
|
76.49
|
686K | -3.58% | ||||
| Nov 27 | 80.66 | 80.15 |
81.4
|
79.43
|
150K | 1.08% | ||||
| Nov 25 | 79.8 | 82.21 |
82.63
|
78.8
|
369K | -3.17% | ||||
| Nov 24 | 82.41 | 82 |
82.9
|
81.19
|
421K | 1.32% | ||||
| Nov 23 | 81.34 | 81.14 |
81.46
|
80.42
|
328K | 1.26% | ||||
| Nov 20 | 80.33 | 79.6 |
81.42
|
79
|
323K | 0.74% | ||||
| Nov 19 | 79.74 | 76.5 |
79.99
|
75.53
|
386K | 3.86% | ||||
| Nov 18 | 76.78 | 77.21 |
79.33
|
76.61
|
374K | -0.18% | ||||
| Nov 17 | 76.92 | 78.45 |
78.85
|
76.62
|
542K | -3.14% | ||||
| Nov 16 | 79.41 | 79.5 |
82.22
|
78.4
|
458K | 0.32% | ||||
| Nov 13 | 79.16 | 78.95 |
79.61
|
77.18
|
347K | 2.09% | ||||
| Nov 12 | 77.54 | 80.09 |
80.25
|
76.93
|
386K | -2.97% | ||||
| Nov 11 | 79.91 | 79.74 |
80.05
|
78.04
|
313K | 1.38% | ||||
| Nov 10 | 78.82 | 79.58 |
80.7
|
78.16
|
508K | -1.2% | ||||
| Nov 9 | 79.78 | 83.5 |
84.89
|
79.23
|
785K | -3.69% | ||||
| Nov 6 | 82.84 | 84.7 |
85.8
|
81.16
|
1.0M | 0.41% | ||||
| Nov 5 | 82.5 | 79.13 |
83
|
79.13
|
557K | 5.46% | ||||
| Nov 4 | 78.23 | 76.88 |
78.76
|
76.01
|
330K | 1.77% | ||||
| Nov 3 | 76.87 | 75.58 |
77.78
|
75.5
|
227K | 2.06% | ||||
| Nov 2 | 75.32 | 77.85 |
78.39
|
74.47
|
317K | -1.76% | ||||
| Oct 30 | 76.67 | 77.25 |
77.5
|
75.48
|
254K | -2.12% | ||||
| Oct 29 | 78.33 | 75.76 |
79.41
|
75.39
|
292K | 2.05% | ||||
| Oct 28 | 76.76 | 79.93 |
80.77
|
76.75
|
314K | -5.86% | ||||
| Oct 27 | 81.54 | 80.09 |
82.37
|
79.09
|
379K | 1.93% | ||||
| Oct 26 | 80 | 80.26 |
80.73
|
78.43
|
236K | -1.56% | ||||
| Oct 23 | 81.27 | 81.25 |
81.59
|
80.25
|
133K | 0.83% | ||||
| Oct 22 | 80.6 | 79.17 |
81.5
|
79.17
|
465K | 2.05% | ||||
| Oct 21 | 78.98 | 80.83 |
81.2
|
78.73
|
234K | -2.28% | ||||
| Oct 20 | 80.82 | 81.4 |
82.21
|
80.5
|
264K | -0.11% | ||||
| Oct 19 | 80.91 | 81.84 |
83.47
|
80.31
|
210K | 0.01% | ||||
| Oct 16 | 80.9 | 83.33 |
83.33
|
80.71
|
164K | -2.65% | ||||
| Oct 15 | 83.1 | 81.61 |
83.19
|
80.97
|
269K | -0.22% | ||||
| Oct 14 | 83.28 | 85.78 |
86.11
|
83.02
|
214K | -3.15% | ||||
| Oct 13 | 85.99 | 86.78 |
86.98
|
85.5
|
363K | -0.41% | ||||
| Oct 12 | 86.34 | 84.72 |
86.86
|
83.29
|
456K | 2.25% | ||||
| Oct 9 | 84.44 | 82.45 |
85.25
|
82.33
|
562K | 3.62% | ||||
| Oct 8 | 81.49 | 82.42 |
82.42
|
80.92
|
223K | -0.21% | ||||
| Oct 7 | 81.66 | 81.49 |
82.85
|
81.1
|
308K | 1.80% | ||||
| Oct 6 | 80.22 | 81.38 |
82.62
|
80.06
|
309K | -0.94% | ||||
| Oct 5 | 80.98 | 79.06 |
81.93
|
79.01
|
277K | 3.58% | ||||
| Oct 2 | 78.18 | 78.24 |
79.89
|
76.87
|
411K | -3.07% | ||||
| Oct 1 | 80.66 | 81.42 |
82.93
|
79.6
|
375K | 0.30% | ||||
| Sep 30 | 80.42 | 81 |
82.16
|
80.14
|
342K | -0.51% | ||||
| Sep 29 | 80.83 | 81.72 |
82.48
|
80.78
|
210K | -0.28% | ||||
| Sep 28 | 81.06 | 80.11 |
81.18
|
79.38
|
341K | 3.63% | ||||
| Sep 25 | 78.22 | 77.69 |
78.56
|
76.55
|
312K | -0.15% | ||||
| Sep 24 | 78.34 | 76.66 |
79.82
|
76.39
|
343K | 1.56% | ||||
| Sep 23 | 77.14 | 80.91 |
81.3
|
77.07
|
394K | -4.88% | ||||
| Sep 22 | 81.1 | 80.91 |
81.21
|
79.76
|
226K | 0.26% | ||||
| Sep 21 | 80.89 | 80.13 |
81
|
79.25
|
349K | -1.04% | ||||
| Sep 18 | 81.74 | 82.79 |
82.97
|
80.56
|
648K | -0.45% | ||||
| Sep 17 | 82.11 | 80.47 |
82.21
|
79.95
|
310K | -0.16% | ||||
| Sep 16 | 82.24 | 83.52 |
84.65
|
81.97
|
280K | -1.76% | ||||
| Sep 15 | 83.71 | 83.44 |
84.24
|
82.99
|
180K | 0.95% | ||||
| Sep 14 | 82.92 | 81.59 |
83.2
|
81.02
|
436K | 2.98% | ||||
| Sep 11 | 80.52 | 81 |
81.25
|
79.65
|
378K | 0.61% | ||||
| Sep 10 | 80.03 | 82.34 |
83.04
|
79.88
|
301K | -1.26% | ||||
| Sep 9 | 81.05 | 80.53 |
81.08
|
79.8
|
388K | 2.96% | ||||
| Sep 8 | 78.72 | 80.57 |
81.54
|
78.7
|
600K | -5.59% | ||||
| Sep 4 | 83.38 | 82.34 |
84.67
|
81.38
|
495K | 1.03% | ||||
| Sep 3 | 82.53 | 86.86 |
86.86
|
80.86
|
834K | -6.4% | ||||
| Sep 2 | 88.17 | 88.23 |
88.66
|
86.43
|
276K | 0.92% | ||||
| Sep 1 | 87.37 | 86.13 |
88.34
|
85.79
|
364K | 2.39% | ||||
| Aug 31 | 85.33 | 86.61 |
86.62
|
84.5
|
397K | -1.51% | ||||
| Aug 28 | 86.64 | 86.2 |
86.83
|
84.91
|
289K | 0.74% | ||||
| Aug 27 | 86 | 87.58 |
87.58
|
85.25
|
337K | -1.98% | ||||
| Aug 26 | 87.74 | 88.49 |
88.8
|
87.23
|
343K | -0.57% | ||||
| Aug 25 | 88.24 | 89 |
89
|
85.66
|
362K | 1.01% | ||||
| Aug 24 | 87.36 | 89.17 |
89.4
|
86.14
|
784K | 6.52% | ||||
| Aug 21 | 82.01 | 81 |
82.15
|
80.72
|
202K | 0.95% | ||||
| Aug 20 | 81.24 | 82.69 |
83.2
|
80.72
|
407K | -2.71% | ||||
| Aug 19 | 83.5 | 84.55 |
85.04
|
83.37
|
200K | -0.93% | ||||
| Aug 18 | 84.28 | 84.74 |
85.09
|
83.75
|
190K | -0.79% | ||||
| Aug 17 | 84.95 | 85.65 |
86.65
|
84.77
|
207K | 0.41% | ||||
| Aug 14 | 84.6 | 85.75 |
86.16
|
84.01
|
172K | -1.35% | ||||
| Aug 13 | 85.76 | 85.43 |
86.82
|
84.9
|
393K | -0.05% | ||||
| Aug 12 | 85.8 | 84.35 |
86.78
|
84.1
|
435K | 2.50% | ||||
| Aug 11 | 83.71 | 86.37 |
87.21
|
83.43
|
592K | -3.3% | ||||
| Aug 10 | 86.57 | 88.99 |
90.14
|
84.66
|
798K | -2.72% | ||||
| Aug 7 | 88.99 | 90.24 |
92.32
|
87.4
|
724K | -0.78% | ||||
| Aug 6 | 89.69 | 84.54 |
91.84
|
83.6
|
1.5M | 8.45% | ||||
| Aug 5 | 82.7 | 82.92 |
83.43
|
81.97
|
727K | 0.38% | ||||
| Aug 4 | 82.39 | 82.31 |
83.07
|
81.19
|
510K | 0.26% | ||||
| Aug 3 | 82.18 | 80.45 |
82.99
|
79.7
|
608K | 2.70% | ||||
| Jul 31 | 80.02 | 79.9 |
80.08
|
78.04
|
291K | 1.10% | ||||
| Jul 30 | 79.15 | 77.53 |
79.2
|
77.53
|
519K | 1% | ||||
| Jul 29 | 78.37 | 77.36 |
78.72
|
77.04
|
322K | 0.99% | ||||
| Jul 28 | 77.6 | 78.18 |
78.55
|
77.29
|
392K | -1.73% | ||||
| Jul 27 | 78.97 | 78.21 |
79.71
|
78.21
|
312K | 1% | ||||
| Jul 24 | 78.19 | 77.58 |
79.43
|
76.18
|
496K | -0.1% | ||||
| Jul 23 | 78.27 | 77.73 |
80.39
|
77.35
|
695K | -0.22% | ||||
| Jul 22 | 78.44 | 77.6 |
78.99
|
77.08
|
581K | 0.51% | ||||
| Jul 21 | 78.04 | 78.33 |
81.34
|
76.73
|
1.7M | 8.31% | ||||
| Jul 20 | 72.05 | 70.47 |
72.74
|
70.47
|
445K | 2.46% | ||||
| Jul 17 | 70.32 | 68.63 |
71.04
|
68.63
|
556K | 2.75% | ||||
| Jul 16 | 68.44 | 66.53 |
68.72
|
66.06
|
437K | 2.27% | ||||
| Jul 15 | 66.92 | 67.19 |
67.7
|
66.44
|
471K | 0.15% | ||||
| Jul 14 | 66.82 | 65.99 |
66.82
|
63.72
|
363K | 3.42% | ||||
| Jul 13 | 64.61 | 68.07 |
68.22
|
64.51
|
338K | -2.58% | ||||
| Jul 10 | 66.32 | 66.39 |
66.49
|
64.88
|
280K | -0.14% | ||||
| Jul 9 | 66.41 | 67.94 |
68.13
|
64.71
|
884K | -2.12% | ||||
| Jul 8 | 67.85 | 67 |
70.92
|
65.81
|
1.9M | 13.06% | ||||
| Jul 7 | 60.01 | 60.23 |
61.21
|
59.92
|
327K | -0.86% | ||||
| Jul 6 | 60.53 | 60.63 |
61.4
|
60.15
|
316K | 2.18% | ||||
| Jul 2 | 59.24 | 59.4 |
59.98
|
58.48
|
280K | 0.71% | ||||
| Jul 1 | 58.82 | 59.63 |
60.14
|
58.6
|
421K | -2.16% | ||||
| Jun 30 | 60.12 | 58.75 |
60.24
|
58.18
|
477K | 2.45% | ||||
| Jun 29 | 58.68 | 57.12 |
58.99
|
56.5
|
407K | 4.30% | ||||
| Jun 26 | 56.26 | 58.72 |
59.63
|
55.59
|
1.7M | -5.92% | ||||
| Jun 25 | 59.8 | 58.78 |
59.91
|
57.81
|
342K | 0.57% | ||||
| Jun 24 | 59.46 | 61.16 |
61.35
|
58.68
|
596K | -3.76% | ||||
| Jun 23 | 61.78 | 62.63 |
62.83
|
61.5
|
502K | -1.15% | ||||
| Jun 22 | 62.5 | 61.46 |
63.29
|
60.7
|
498K | 1.53% | ||||
| Jun 19 | 61.56 | 63.37 |
64.5
|
61.28
|
680K | -1.43% | ||||
| Jun 18 | 62.45 | 63.46 |
63.73
|
62.38
|
319K | -2.1% | ||||
| Jun 17 | 63.79 | 65.16 |
65.16
|
63.63
|
393K | -1.25% | ||||
| Jun 16 | 64.6 | 65.6 |
65.6
|
62.85
|
388K | 2.31% | ||||
| Jun 15 | 63.14 | 61.25 |
63.5
|
60.79
|
327K | 0.85% | ||||
| Jun 12 | 62.61 | 64.24 |
64.25
|
60.59
|
486K | 0.29% | ||||
| Jun 11 | 62.43 | 64.99 |
65.82
|
62.36
|
487K | -6.97% | ||||
| Jun 10 | 67.11 | 69.89 |
70.13
|
66.27
|
469K | -3.47% | ||||
| Jun 9 | 69.52 | 68.11 |
71
|
67.23
|
449K | 0.52% | ||||
| Jun 8 | 69.16 | 72.37 |
72.37
|
67.63
|
514K | -4.29% | ||||
| Jun 5 | 72.26 | 69.3 |
73.16
|
68.71
|
1.0M | 6.97% | ||||
| Jun 4 | 67.55 | 67.61 |
69.1
|
66.54
|
277K | -0.84% | ||||
| Jun 3 | 68.12 | 68.32 |
70
|
67.2
|
425K | 1.52% | ||||
| Jun 2 | 67.1 | 63.11 |
67.37
|
62.62
|
832K | 6.71% | ||||
| Jun 1 | 62.88 | 63.69 |
65.16
|
62.77
|
379K | -1.32% | ||||
| May 29 | 63.72 | 62.16 |
63.96
|
61.4
|
288K | 2.25% | ||||
| May 28 | 62.32 | 64.7 |
64.75
|
61.97
|
570K | -2.9% | ||||
| May 27 | 64.18 | 63.95 |
65.5
|
61.1
|
334K | 0.80% | ||||
| May 26 | 63.67 | 65.04 |
66.8
|
63.09
|
444K | 0.27% | ||||
| May 22 | 63.5 | 62.83 |
63.7
|
61.58
|
235K | 1.75% | ||||
| May 21 | 62.41 | 64.24 |
64.5
|
62.19
|
432K | -3.17% | ||||
| May 20 | 64.45 | 61.73 |
64.6
|
61.72
|
420K | 6.42% | ||||
| May 19 | 60.56 | 62.1 |
62.75
|
60.52
|
364K | -2.09% | ||||
| May 18 | 61.85 | 61.19 |
63.13
|
60.39
|
588K | 4.90% | ||||
| May 15 | 58.96 | 62.5 |
62.5
|
57.22
|
1.3M | -8.46% | ||||
| May 14 | 64.41 | 62.5 |
64.64
|
61.33
|
422K | 1.50% | ||||
| May 13 | 63.46 | 64.45 |
65.34
|
61.67
|
730K | -2.74% | ||||
| May 12 | 65.25 | 66.4 |
68.27
|
65.25
|
387K | -1.39% | ||||
| May 11 | 66.17 | 67.14 |
67.24
|
64.86
|
671K | -1.84% | ||||
| May 8 | 67.41 | 66.94 |
68.64
|
65.72
|
949K | -2.32% | ||||
| May 7 | 69.01 | 67.59 |
69.49
|
65.82
|
722K | 4.09% | ||||
| May 6 | 66.3 | 65.51 |
67.93
|
64.34
|
394K | 2.58% | ||||
| May 5 | 64.63 | 62.57 |
65.52
|
62.35
|
579K | 4.36% | ||||
| May 4 | 61.93 | 62 |
62.82
|
60.77
|
384K | -1.81% | ||||
| May 1 | 63.07 | 64.09 |
64.3
|
62.27
|
568K | -3.55% | ||||
| Apr 30 | 65.39 | 68.79 |
68.79
|
64.54
|
650K | -6.28% | ||||
| Apr 29 | 69.77 | 66.99 |
70.18
|
66.01
|
518K | 6.21% | ||||
| Apr 28 | 65.69 | 66.97 |
68.39
|
65.29
|
292K | -0.47% | ||||
| Apr 27 | 66 | 64.09 |
66.8
|
64
|
464K | 4.05% | ||||
| Apr 24 | 63.43 | 61.65 |
63.73
|
60.64
|
401K | 3.73% | ||||
| Apr 23 | 61.15 | 61.68 |
62.44
|
60.88
|
379K | 0.38% | ||||
| Apr 22 | 60.92 | 59.62 |
61.07
|
58.71
|
306K | 6.43% | ||||
| Apr 21 | 57.24 | 58.19 |
58.99
|
56.8
|
435K | -3.64% | ||||
| Apr 20 | 59.4 | 58.39 |
60.65
|
58.01
|
331K | -0.3% | ||||
| Apr 17 | 59.58 | 62 |
62.42
|
58.5
|
433K | -2.05% | ||||
| Apr 16 | 60.83 | 59.71 |
60.88
|
58.84
|
372K | 3.15% | ||||
| Apr 15 | 58.97 | 60.85 |
61.78
|
57.78
|
360K | -5.21% | ||||
| Apr 14 | 62.21 | 60.38 |
62.39
|
59.68
|
441K | 7.22% | ||||
| Apr 13 | 58.02 | 57.16 |
58.32
|
56.14
|
957K | 1.01% | ||||
| Apr 9 | 57.44 | 60.06 |
62.93
|
56.28
|
454K | -5.87% | ||||
| Apr 8 | 61.02 | 59.61 |
61.51
|
58.99
|
576K | 4.31% | ||||
| Apr 7 | 58.5 | 61.89 |
63.26
|
58.26
|
836K | -2.6% | ||||
| Apr 6 | 60.06 | 57.02 |
60.26
|
56.91
|
567K | 11.04% | ||||
| Apr 3 | 54.09 | 53.44 |
55.24
|
53.07
|
529K | 0.46% | ||||
| Apr 2 | 53.84 | 54.42 |
56.38
|
52.32
|
595K | -2.25% | ||||
| Apr 1 | 55.08 | 54.83 |
58.11
|
54.5
|
703K | -4.82% | ||||
| Mar 31 | 57.87 | 52.65 |
58.85
|
52.05
|
1.2M | -2.98% | ||||
| Mar 30 | 59.65 | 59.17 |
60.26
|
57.83
|
499K | 1.34% | ||||
| Mar 27 | 58.86 | 57.9 |
60.33
|
56.69
|
873K | -0.24% | ||||
| Mar 26 | 59 | 54.14 |
59.24
|
53.68
|
611K | 11.19% | ||||
| Mar 25 | 53.06 | 54.6 |
55.76
|
51.16
|
657K | -2.39% | ||||
| Mar 24 | 54.36 | 52.03 |
55.48
|
52.03
|
704K | 10.42% | ||||
| Mar 23 | 49.23 | 47.59 |
50.98
|
45.86
|
627K | 3.51% | ||||
| Mar 20 | 47.56 | 47.3 |
49.83
|
45.46
|
1.3M | -2.02% | ||||
| Mar 19 | 48.54 | 47.86 |
51.74
|
46.51
|
877K | 0.37% | ||||
| Mar 18 | 48.36 | 56.14 |
56.9
|
44.43
|
861K | -17.04% | ||||
| Mar 17 | 58.29 | 54.95 |
59.59
|
52.99
|
1.1M | 7.71% | ||||
| Mar 16 | 54.12 | 50.93 |
58.46
|
50.93
|
946K | -9.8% | ||||
| Mar 13 | 60 | 60.44 |
60.6
|
54.74
|
999K | 5.19% | ||||
| Mar 12 | 57.04 | 60.72 |
62.55
|
57
|
850K | -11.43% | ||||
| Mar 11 | 64.4 | 66.37 |
68.31
|
62.86
|
778K | -5.74% | ||||
| Mar 10 | 68.32 | 68.56 |
69.99
|
64.49
|
1.2M | 3.48% | ||||
| Mar 9 | 66.02 | 64.23 |
67.5
|
63
|
1.2M | -2.85% | ||||
| Mar 6 | 67.96 | 67.61 |
68.74
|
65.87
|
963K | -3.3% | ||||
| Mar 5 | 70.28 | 70.73 |
71.59
|
69.01
|
504K | -3.66% | ||||
| Mar 4 | 72.95 | 70.56 |
73.13
|
70.25
|
867K | 4.89% | ||||
| Mar 3 | 69.55 | 69.96 |
73.14
|
68.54
|
973K | -0.23% | ||||
| Mar 2 | 69.71 | 66.15 |
69.91
|
65.21
|
918K | 5.54% | ||||
| Feb 28 | 66.05 | 61.94 |
66.35
|
61.94
|
1.1M | 2.45% | ||||
| Feb 27 | 64.47 | 66.91 |
67.65
|
64.43
|
1.4M | -6.93% | ||||
| Feb 26 | 69.27 | 71.2 |
72.09
|
69
|
666K | -2.52% | ||||
| Feb 25 | 71.06 | 71.78 |
72.01
|
70.38
|
589K | -0.36% | ||||
| Feb 24 | 71.32 | 73.56 |
74.47
|
70.4
|
1.6M | -6.36% | ||||
| Feb 21 | 76.16 | 77.26 |
77.64
|
75.6
|
510K | -2.06% | ||||
| Feb 20 | 77.76 | 79.63 |
79.89
|
75.58
|
555K | -2.52% | ||||
| Feb 19 | 79.77 | 79.09 |
80.06
|
78.6
|
586K | 1.46% | ||||
| Feb 18 | 78.62 | 80.6 |
81.29
|
78.45
|
652K | -3.37% | ||||
| Feb 14 | 81.36 | 81.89 |
82.41
|
80.81
|
422K | -0.11% | ||||
| Feb 13 | 81.45 | 80.9 |
82.16
|
80.25
|
603K | -0.94% | ||||
| Feb 12 | 82.22 | 82.55 |
83.16
|
80.92
|
488K | 0.75% | ||||
| Feb 11 | 81.61 | 83.17 |
84.28
|
81.45
|
725K | -1.13% | ||||
| Feb 10 | 82.54 | 83.37 |
83.99
|
81.05
|
1.5M | -2.35% | ||||
| Feb 7 | 84.53 | 80 |
84.75
|
79.1
|
5.2M | 20.58% | ||||
| Feb 6 | 70.1 | 70.43 |
70.88
|
69.17
|
1.0M | -0.01% | ||||
| Feb 5 | 70.11 | 70.7 |
71.18
|
69.43
|
740K | 0.73% | ||||
| Feb 4 | 69.6 | 70.07 |
71.2
|
68.26
|
580K | 1.49% | ||||
| Feb 3 | 68.58 | 67.45 |
68.64
|
66.84
|
757K | 2.83% | ||||
| Jan 31 | 66.69 | 68.75 |
68.75
|
65.92
|
534K | -3.22% | ||||
| Jan 30 | 68.91 | 68.04 |
68.98
|
67.16
|
462K | 1% | ||||
| Jan 29 | 68.23 | 70.24 |
70.32
|
67.99
|
428K | -2.53% | ||||
| Jan 28 | 70 | 69.66 |
70.39
|
69.16
|
455K | 2.01% | ||||
| Jan 27 | 68.62 | 68.97 |
70
|
67.7
|
560K | -3.64% | ||||
| Jan 24 | 71.21 | 74.99 |
75.48
|
70.06
|
819K | -4.13% | ||||
| Jan 23 | 74.28 | 74.1 |
74.38
|
72.39
|
669K | 0.04% | ||||
| Jan 22 | 74.25 | 71.82 |
75
|
71.56
|
800K | 4.15% | ||||
| Jan 21 | 71.29 | 72.5 |
73.59
|
71.22
|
871K | -1.63% | ||||
| Jan 17 | 72.47 | 71.73 |
72.62
|
71.29
|
1.9M | 1.33% | ||||
| Jan 16 | 71.52 | 70.83 |
71.65
|
70.15
|
880K | 3.50% | ||||
| Jan 15 | 69.1 | 68.59 |
69.27
|
68.3
|
602K | 0.26% | ||||
| Jan 14 | 68.92 | 69.54 |
69.77
|
68.27
|
418K | -0.66% | ||||
| Jan 13 | 69.38 | 68 |
69.69
|
67.71
|
411K | 2.42% | ||||
| Jan 10 | 67.74 | 69.42 |
69.42
|
66.39
|
461K | -1.8% | ||||
| Jan 9 | 68.98 | 69.24 |
70.01
|
67.61
|
645K | -0.58% | ||||
| Jan 8 | 69.38 | 67.91 |
69.79
|
67.81
|
1.1M | 2.77% | ||||
| Jan 7 | 67.51 | 70.19 |
70.52
|
67.49
|
950K | -3.28% | ||||
| Jan 6 | 69.8 | 67.22 |
69.98
|
66.59
|
1.2M | 2.35% | ||||
| Jan 3 | 68.2 | 68.78 |
69.22
|
67.2
|
1.2M | 2.93% | ||||
| Jan 2 | 66.26 | 66.75 |
67.06
|
65.31
|
415K | 0.75% | ||||
| Dec 31 | 65.77 | 66.16 |
66.48
|
65.61
|
387K | -0.77% | ||||
| Dec 30 | 66.28 | 66.72 |
67.39
|
65.34
|
298K | -0.91% | ||||
| Dec 27 | 66.89 | 66.93 |
67.19
|
66.11
|
233K | 0.27% | ||||
| Dec 26 | 66.71 | 67.1 |
67.33
|
66.14
|
196K | 0.03% | ||||
| Dec 24 | 66.69 | 66.86 |
66.98
|
66.39
|
153K | -0.27% | ||||
| Dec 23 | 66.87 | 68.32 |
68.34
|
66.63
|
400K | -1.44% | ||||
| Dec 20 | 67.85 | 68.76 |
68.9
|
66.58
|
795K | -1.17% | ||||
| Dec 19 | 68.65 | 67.19 |
68.68
|
65.27
|
972K | 4.73% | ||||
| Dec 18 | 65.55 | 65.15 |
65.67
|
64.09
|
578K | 1.10% | ||||
| Dec 17 | 64.84 | 61.18 |
65.15
|
61
|
1.2M | -1.49% | ||||
| Dec 16 | 65.82 | 64.5 |
66.05
|
64.34
|
1.4M | 2.84% | ||||
| Dec 13 | 64 | 60.34 |
65.49
|
60.2
|
2.9M | 7.85% | ||||
| Dec 12 | 59.34 | 58.53 |
59.5
|
57.9
|
394K | 1.23% | ||||
| Dec 11 | 58.62 | 56.9 |
58.66
|
56.55
|
384K | 3.13% | ||||
| Dec 10 | 56.84 | 56.76 |
57.38
|
55.08
|
555K | -0.25% | ||||
| Dec 9 | 56.98 | 57.61 |
58.13
|
56.36
|
693K | -2.21% | ||||
| Dec 6 | 58.27 | 58.86 |
59.43
|
57.56
|
786K | 0.34% | ||||
| Dec 5 | 58.07 | 57.7 |
58.23
|
57.21
|
271K | 0.94% | ||||
| Dec 4 | 57.53 | 57.45 |
57.8
|
56.75
|
335K | 1% | ||||
| Dec 3 | 56.96 | 55.89 |
57.02
|
55.32
|
638K | 0.37% | ||||
| Dec 2 | 56.75 | 57.35 |
57.81
|
56.57
|
385K | -0.72% | ||||
| Nov 29 | 57.16 | 58.11 |
58.11
|
56.99
|
163K | -1.77% | ||||
| Nov 27 | 58.19 | 58.62 |
58.9
|
57.97
|
251K | -0.31% | ||||
| Nov 26 | 58.37 | 58.33 |
58.85
|
57.88
|
330K | -0.24% | ||||
| Nov 25 | 58.51 | 57.12 |
58.93
|
56.96
|
468K | 2.94% | ||||
| Nov 22 | 56.84 | 57.55 |
58.27
|
56.83
|
380K | -0.59% | ||||
| Nov 21 | 57.18 | 56.86 |
57.49
|
56.38
|
426K | 0.40% | ||||
| Nov 20 | 56.95 | 58.41 |
58.41
|
55.31
|
710K | -2.87% | ||||
| Nov 19 | 58.63 | 58.3 |
59.3
|
58.15
|
512K | 0.74% | ||||
| Nov 18 | 58.2 | 58.66 |
59.8
|
56.38
|
954K | -3.59% | ||||
| Nov 15 | 60.37 | 61 |
61.19
|
60.13
|
674K | -0.07% | ||||
| Nov 14 | 60.41 | 60.79 |
62.1
|
59.67
|
775K | -1.21% | ||||
| Nov 13 | 61.15 | 59.25 |
61.38
|
58.8
|
1.0M | 2.22% | ||||
| Nov 12 | 59.82 | 58.32 |
61.14
|
58.2
|
1.5M | 2.01% | ||||
| Nov 11 | 58.64 | 57.83 |
58.95
|
55.56
|
1.8M | -0.63% | ||||
| Nov 8 | 59.01 | 52.1 |
59.35
|
51.87
|
3.8M | 9.99% | ||||
| Nov 7 | 53.65 | 47.2 |
53.87
|
46.21
|
3.7M | 15.87% | ||||
| Nov 6 | 46.3 | 47.91 |
47.91
|
45.38
|
732K | -3.72% | ||||
| Nov 5 | 48.09 | 47.16 |
48.59
|
46.69
|
1.1M | 2.49% | ||||
| Nov 4 | 46.92 | 45.19 |
47.65
|
45.12
|
1.0M | 4.17% | ||||
| Nov 1 | 45.04 | 41.79 |
45.33
|
41.01
|
1.2M | 6.96% | ||||
| Oct 31 | 42.11 | 41.59 |
42.17
|
41.37
|
347K | 0.74% | ||||
| Oct 30 | 41.8 | 42.05 |
42.4
|
41.57
|
223K | -0.62% | ||||
| Oct 29 | 42.06 | 42.79 |
42.8
|
41.59
|
363K | -1.43% | ||||
| Oct 28 | 42.67 | 42 |
42.88
|
41.95
|
409K | 1.84% | ||||
| Oct 25 | 41.9 | 41.31 |
41.96
|
41.13
|
247K | 1.11% | ||||
| Oct 24 | 41.44 | 40.33 |
41.48
|
40.04
|
354K | 3.16% | ||||
| Oct 23 | 40.17 | 40.72 |
40.72
|
40.06
|
404K | -1.88% | ||||
| Oct 22 | 40.94 | 40.95 |
41.35
|
40.64
|
278K | -0.2% | ||||
| Oct 21 | 41.02 | 41.01 |
41.59
|
40.96
|
348K | 0.76% | ||||
| Oct 18 | 40.71 | 40.56 |
40.8
|
39.66
|
325K | 0.47% | ||||
| Oct 17 | 40.52 | 41.11 |
41.15
|
40.12
|
535K | -0.81% | ||||
| Oct 16 | 40.85 | 40.71 |
41.72
|
40.6
|
453K | 0% | ||||
| Oct 15 | 40.85 | 40.69 |
41.05
|
39.95
|
923K | 1.74% | ||||
| Oct 14 | 40.15 | 40.46 |
40.56
|
39.9
|
284K | -0.86% | ||||
| Oct 11 | 40.5 | 41.34 |
41.34
|
40.4
|
651K | 0.27% | ||||
| Oct 10 | 40.39 | 40.7 |
41.25
|
40.24
|
281K | -0.57% | ||||
| Oct 9 | 40.62 | 40.69 |
40.92
|
40.06
|
324K | 1.68% | ||||
| Oct 8 | 39.95 | 40.73 |
40.98
|
39.91
|
422K | -2.51% | ||||
| Oct 7 | 40.98 | 40.29 |
41.47
|
40.28
|
710K | 0.44% | ||||
| Oct 4 | 40.8 | 39.25 |
40.86
|
39.15
|
583K | 4.13% | ||||
| Oct 3 | 39.18 | 38.44 |
39.28
|
38.01
|
409K | 1.93% | ||||
| Oct 2 | 38.44 | 38.77 |
39.37
|
38.03
|
425K | -1.94% | ||||
| Oct 1 | 39.2 | 40.01 |
40.64
|
38.9
|
549K | -1.88% | ||||
| Sep 30 | 39.95 | 39.89 |
40.43
|
39.58
|
437K | 0.83% | ||||
| Sep 27 | 39.62 | 39.26 |
40.2
|
39.17
|
626K | 0.76% | ||||
| Sep 26 | 39.32 | 40.01 |
40.58
|
39.03
|
455K | -1.95% | ||||
| Sep 25 | 40.1 | 38.56 |
40.14
|
38.34
|
622K | 3.89% | ||||
| Sep 24 | 38.6 | 39.02 |
39.16
|
38.09
|
573K | -0.75% | ||||
| Sep 23 | 38.89 | 37.56 |
39.13
|
37.39
|
623K | 3.46% | ||||
| Sep 20 | 37.59 | 37.92 |
37.93
|
37.07
|
944K | -0.9% | ||||
| Sep 19 | 37.93 | 37.76 |
38.35
|
37.43
|
527K | 0.58% | ||||
| Sep 18 | 37.71 | 38.47 |
38.47
|
37.24
|
448K | -1.72% | ||||
| Sep 17 | 38.37 | 38.55 |
39
|
37.8
|
414K | -1.06% | ||||
| Sep 16 | 38.78 | 38.84 |
39.41
|
38.45
|
429K | -0.72% | ||||
| Sep 13 | 39.06 | 38.59 |
39.25
|
38.06
|
373K | 1.88% | ||||
| Sep 12 | 38.34 | 38.67 |
39.49
|
37.75
|
524K | -0.83% | ||||
| Sep 11 | 38.66 | 39.47 |
39.47
|
37.77
|
877K | -1.6% | ||||
| Sep 10 | 39.29 | 38 |
39.46
|
37.62
|
1.1M | 2.88% | ||||
| Sep 9 | 38.19 | 35.21 |
38.21
|
35.21
|
1.1M | 8.87% | ||||
| Sep 6 | 35.08 | 34.74 |
35.16
|
34.2
|
450K | 1.89% | ||||
| Sep 5 | 34.43 | 34.35 |
35.83
|
34.34
|
489K | 2.08% | ||||
| Sep 4 | 33.73 | 32.62 |
33.93
|
32.39
|
718K | 5.24% | ||||
| Sep 3 | 32.05 | 31.91 |
32.23
|
31.36
|
383K | 0.09% | ||||
| Aug 30 | 32.02 | 32.18 |
32.77
|
31.93
|
311K | 0.50% | ||||
| Aug 29 | 31.86 | 31.61 |
32.48
|
31.61
|
347K | 2.51% | ||||
| Aug 28 | 31.08 | 30.89 |
31.35
|
30.51
|
344K | 0.62% | ||||
| Aug 27 | 30.89 | 32.34 |
32.34
|
30.79
|
495K | -3.32% | ||||
| Aug 26 | 31.95 | 33.76 |
33.76
|
31.81
|
539K | -3.74% | ||||
| Aug 23 | 33.19 | 34.62 |
34.63
|
33.08
|
331K | -5.06% | ||||
| Aug 22 | 34.96 | 34.87 |
35.35
|
34.32
|
302K | 0.84% | ||||
| Aug 21 | 34.67 | 34.8 |
35.19
|
34.56
|
278K | 1.11% | ||||
| Aug 20 | 34.29 | 34.12 |
34.68
|
33.71
|
293K | -1.12% | ||||
| Aug 19 | 34.68 | 34.75 |
35.15
|
34.39
|
365K | 1.55% | ||||
| Aug 16 | 34.15 | 33.7 |
34.19
|
33.51
|
309K | 2.43% | ||||
| Aug 15 | 33.34 | 33.32 |
33.5
|
32.88
|
368K | 0.85% | ||||
| Aug 14 | 33.06 | 33.26 |
33.49
|
32.6
|
529K | -2.85% | ||||
| Aug 13 | 34.03 | 32.86 |
34.44
|
32.4
|
568K | 4% | ||||
| Aug 12 | 32.72 | 33.25 |
33.53
|
32.32
|
715K | -3.05% | ||||
| Aug 9 | 33.75 | 31.28 |
34.37
|
30.12
|
1.5M | 1.56% | ||||
| Aug 8 | 33.23 | 32 |
34.1
|
31.7
|
1.5M | 4.96% | ||||
| Aug 7 | 31.66 | 29.31 |
31.74
|
29.29
|
892K | 7% | ||||
| Aug 6 | 29.59 | 29.54 |
30.37
|
29.11
|
804K | 1.06% | ||||
| Aug 5 | 29.28 | 29.5 |
29.5
|
28.8
|
525K | -3.53% | ||||
| Aug 2 | 30.35 | 31.27 |
31.68
|
30.3
|
503K | -3.83% | ||||
| Aug 1 | 31.56 | 32.01 |
33.39
|
31.38
|
536K | -1.93% | ||||
| Jul 31 | 32.18 | 32.75 |
32.89
|
31.9
|
445K | -1.5% | ||||
| Jul 30 | 32.67 | 32.03 |
32.73
|
31.65
|
455K | -0.06% | ||||
| Jul 29 | 32.69 | 33.1 |
33.35
|
32.39
|
434K | -1% | ||||
| Jul 26 | 33.02 | 32.95 |
33.19
|
32.62
|
628K | 0.82% | ||||
| Jul 25 | 32.75 | 32.75 |
33.19
|
32.05
|
815K | 0% | ||||
| Jul 24 | 32.75 | 31 |
32.99
|
30.99
|
1.5M | 4.93% | ||||
| Jul 23 | 31.21 | 31.55 |
31.71
|
31.03
|
857K | -0.06% | ||||
| Jul 22 | 31.23 | 31.53 |
32.03
|
31.1
|
532K | -0.73% | ||||
| Jul 19 | 31.46 | 31.53 |
31.92
|
31.34
|
411K | -0.22% | ||||
| Jul 18 | 31.53 | 31.43 |
31.71
|
31.29
|
426K | 0.54% | ||||
| Jul 17 | 31.36 | 31.88 |
31.95
|
31.33
|
373K | -1.54% | ||||
| Jul 16 | 31.85 | 31.34 |
32.08
|
31.15
|
494K | 1.21% | ||||
| Jul 15 | 31.47 | 31.02 |
31.68
|
31.02
|
452K | 1.42% | ||||
| Jul 12 | 31.03 | 30.55 |
31.47
|
30.55
|
456K | 1.37% | ||||
| Jul 11 | 30.61 | 30.45 |
30.63
|
30.02
|
460K | 0.53% | ||||
| Jul 10 | 30.45 | 30.11 |
30.82
|
30.11
|
333K | 2.18% | ||||
| Jul 9 | 29.8 | 29.32 |
30.03
|
29.27
|
345K | 0.85% | ||||
| Jul 8 | 29.55 | 29.78 |
30.02
|
29.5
|
276K | -1.53% | ||||
| Jul 5 | 30.01 | 29.81 |
30.24
|
29.63
|
261K | -0.07% | ||||
| Jul 3 | 30.03 | 30.47 |
30.65
|
29.87
|
248K | -0.96% | ||||
| Jul 2 | 30.32 | 29.96 |
30.38
|
29.62
|
380K | 0.66% | ||||
| Jul 1 | 30.12 | 30 |
30.59
|
29.75
|
513K | 3.36% | ||||
| Jun 28 | 29.14 | 29.46 |
29.66
|
29.06
|
722K | -0.24% | ||||
| Jun 27 | 29.21 | 28.62 |
29.33
|
28.53
|
345K | 2.53% | ||||
| Jun 26 | 28.49 | 28.01 |
28.88
|
27.78
|
420K | 2.89% | ||||
| Jun 25 | 27.69 | 27.98 |
28.48
|
27.45
|
536K | -1.04% | ||||
| Jun 24 | 27.98 | 28.35 |
28.7
|
27.92
|
416K | -1.31% | ||||
| Jun 21 | 28.35 | 28.61 |
29.01
|
28.1
|
514K | -1.15% | ||||
| Jun 20 | 28.68 | 29.35 |
29.49
|
28.64
|
361K | -0.38% | ||||
| Jun 19 | 28.79 | 28.78 |
29.2
|
28.61
|
424K | 0.28% | ||||
| Jun 18 | 28.71 | 28.85 |
29.68
|
28.59
|
902K | 2.46% | ||||
| Jun 17 | 28.02 | 27.93 |
28.41
|
27.72
|
691K | 0.47% | ||||
| Jun 14 | 27.89 | 28.5 |
28.51
|
27.67
|
695K | -3.49% | ||||
| Jun 13 | 28.9 | 28.22 |
28.96
|
27.77
|
720K | 2.96% | ||||
| Jun 12 | 28.07 | 28.06 |
28.35
|
27.78
|
328K | -0.35% | ||||
| Jun 11 | 28.17 | 28.57 |
28.79
|
28.05
|
548K | 0.28% | ||||
| Jun 10 | 28.09 | 28.24 |
29.09
|
28.08
|
422K | 0.14% | ||||
| Jun 7 | 28.05 | 28.07 |
28.31
|
27.54
|
375K | 0.57% | ||||
| Jun 6 | 27.89 | 28.14 |
28.49
|
27.47
|
335K | -0.46% | ||||
| Jun 5 | 28.02 | 28.9 |
28.9
|
27.64
|
482K | -2.44% | ||||
| Jun 4 | 28.72 | 27.64 |
28.78
|
27.5
|
1.1M | 5.24% | ||||
| Jun 3 | 27.29 | 26.41 |
27.54
|
26.37
|
849K | 3.18% | ||||
| May 31 | 26.45 | 26.68 |
26.91
|
26.34
|
610K | -2.47% | ||||
| May 30 | 27.12 | 27.48 |
27.7
|
26.94
|
551K | -0.88% | ||||
| May 29 | 27.36 | 26.99 |
27.52
|
26.77
|
566K | 0.70% | ||||
| May 28 | 27.17 | 27.86 |
28.02
|
27.08
|
685K | -1.98% | ||||
| May 24 | 27.72 | 28.28 |
29
|
27.54
|
503K | -1.21% | ||||
| May 23 | 28.06 | 27.92 |
28.13
|
27.43
|
663K | -1.2% | ||||
| May 22 | 28.4 | 28.34 |
29.05
|
28.17
|
633K | -0.46% | ||||
| May 21 | 28.53 | 28.87 |
29.5
|
28.23
|
792K | -0.21% | ||||
| May 20 | 28.59 | 29.02 |
29.37
|
27.97
|
1.4M | -3.22% | ||||
| May 17 | 29.54 | 30 |
30.76
|
29.5
|
1.0M | -2.89% | ||||
| May 16 | 30.42 | 31.62 |
32.12
|
29.66
|
1.8M | -6.2% | ||||
| May 15 | 32.43 | 32.45 |
33.3
|
31.9
|
742K | -1.28% | ||||
| May 14 | 32.85 | 32.63 |
33.32
|
32.54
|
694K | 1.39% | ||||
| May 13 | 32.4 | 33.76 |
34.38
|
32
|
1.2M | -8.01% | ||||
| May 10 | 35.22 | 32.1 |
35.34
|
32.06
|
2.7M | 11.03% | ||||
| May 9 | 31.72 | 32.96 |
33.26
|
31.39
|
1.8M | -5.6% | ||||
| May 8 | 33.6 | 33.63 |
34.56
|
33.56
|
1.2M | -0.06% | ||||
| May 7 | 33.62 | 34.51 |
34.81
|
33.22
|
918K | -3.45% | ||||
| May 6 | 34.82 | 35.43 |
35.65
|
34.43
|
1.1M | -3.92% | ||||
| May 3 | 36.24 | 36.66 |
36.92
|
36.16
|
748K | -0.08% | ||||
| May 2 | 36.27 | 36.85 |
36.85
|
35.69
|
1.2M | -2.03% | ||||
| May 1 | 37.02 | 38.03 |
38.1
|
36.97
|
461K | -1.73% | ||||
| Apr 30 | 37.67 | 38.04 |
38.43
|
37.38
|
520K | -1.31% | ||||
| Apr 29 | 38.17 | 38.15 |
38.44
|
36.81
|
317K | 0.24% | ||||
| Apr 26 | 38.08 | 37.79 |
38.08
|
37.3
|
599K | -0.03% | ||||
| Apr 25 | 38.09 | 38.44 |
38.83
|
37.79
|
321K | -0.94% | ||||
| Apr 24 | 38.45 | 37.46 |
39.03
|
37.46
|
533K | 2.73% | ||||
| Apr 23 | 37.43 | 37.41 |
37.92
|
36.98
|
470K | -0.95% | ||||
| Apr 22 | 37.79 | 37.79 |
37.86
|
37.22
|
382K | -0.94% | ||||
| Apr 18 | 38.15 | 38.57 |
38.92
|
38.13
|
446K | -1.34% | ||||
| Apr 17 | 38.67 | 39.03 |
39.03
|
37.73
|
435K | -0.44% | ||||
| Apr 16 | 38.84 | 37.61 |
38.89
|
37.45
|
536K | 4.07% | ||||
| Apr 15 | 37.32 | 37.88 |
37.88
|
37.26
|
327K | -1.24% | ||||
| Apr 12 | 37.79 | 38 |
38.15
|
37.34
|
422K | 0.35% | ||||
| Apr 11 | 37.66 | 37.51 |
37.86
|
37.26
|
342K | 0.56% | ||||
| Apr 10 | 37.45 | 37.32 |
37.51
|
37.03
|
238K | 0.35% | ||||
| Apr 9 | 37.32 | 37.53 |
37.76
|
37.19
|
315K | -0.69% | ||||
| Apr 8 | 37.58 | 38.45 |
38.51
|
36.63
|
1.3M | -3.17% | ||||
| Apr 5 | 38.81 | 39.82 |
40
|
38.53
|
866K | -1.97% | ||||
| Apr 4 | 39.59 | 39.16 |
39.77
|
39.12
|
641K | 0.97% | ||||
| Apr 3 | 39.21 | 40.14 |
40.38
|
38.9
|
1.1M | -0.88% | ||||
| Apr 2 | 39.56 | 39.98 |
39.98
|
39.16
|
900K | -0.75% | ||||
| Apr 1 | 39.86 | 40.12 |
41.1
|
39.01
|
1.4M | 0.28% | ||||
| Mar 29 | 39.75 | 37.79 |
39.78
|
37.79
|
1.6M | 0% | ||||