About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TCX
...
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.
- Tucows GAAP EPS of -$0.74, revenue of $78.05M
- Tucows GAAP EPS of -$0.29, revenue of $83.1M beats by $2.2M
- Tucows' Ting Fiber secures up to $200M financing to expand communications infra
- Tucows GAAP EPS of -$0.28, revenue of $81.09M misses by $0.41M
- Tucows announces $40M buyback
- Tucows GAAP EPS of -$0.18, revenue of $82.48M beats by $3.08M
- Tucows reports Q3 results
- Tucows' Ting Internet acquires Simply Bits; terms undisclosed
- Tucows adds registry platform technology and veteran talent from UNR Corp
- Tucows reports Q2 results
- Tucows reports Q1 results
- Tucows announces $40M buyback program
- Tucows reports Q4 results
- Tucows reports Q3 results
- Tucows reports Q2 results
- Tucows reports Q2 results
- DISH selects Tucows as technology partner and acquires Ting Mobile Assets
- Tucows reports Q1 results
- Tucows announces stock buyback program
- Tucows misses on revenue
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 10, 2022 | - / - | - / 99.44M | |
| November 4, 2021 | - / - | 96.79M / - |
Beat! |
| August 5, 2021 | 0.2138 / - | 94.44M / - |
Beat! |
| May 6, 2021 | 0.2431 / - | 86.14M / - |
Beat! |
| February 9, 2021 | 0.241 / 0.4772 | 89.79M / 114.25M | |
| November 5, 2020 | 0.43 / 0.4772 | 96.83M / 117.04M | |
| August 6, 2020 | 0.3078 / 0.42 | 109.9M / 111.74M | |
| May 7, 2020 | 0.3621 / 0.36 | 116.96M / 104.98M |
Beat! |
| February 12, 2020 | 0.7157 / 0.47 | 113.92M / 119.93M | |
| November 6, 2019 | 0.514 / 0.44 | 116.15M / 116.85M | |
| August 7, 2019 | 0.32 / 0.39 | 111.69M / 106.05M |
Beat! |
| May 8, 2019 | 0.35 / 0.4 | 106.48M / 111M | |
| February 13, 2019 | 0.55 / 0.62 | 114.03M / 110.07M |
Beat! |
| November 7, 2018 | 0.66 / 0.4 | 109.43M / 102.3M |
Beat! |
| August 8, 2018 | 0.43 / 0.68 | 105.72M / 107.97M | |
| May 9, 2018 | 0.45 / 0.74 | 122.74M / 114.73M |
Beat! |
| February 7, 2017 | - / - | - / 49.90M | |
| November 7, 2016 | - / - | - / 48.35M | |
| August 8, 2016 | - / - | - / 47.70M | |
| May 9, 2016 | - / - | - / 46.70M | |
| February 9, 2016 | - / - | - / 46.25M | |
| November 5, 2015 | - / - | - / 41.90M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 30.76 | 28.88 |
31.1
|
28.36
|
130K | 6.73% | ||||
| May 17, 2023 | 28.82 | 26.81 |
28.9
|
26.81
|
94.0K | 8.06% | ||||
| May 16, 2023 | 26.67 | 26.62 |
26.74
|
24.9
|
91.3K | 0.04% | ||||
| May 15, 2023 | 26.66 | 24.43 |
26.96
|
24.43
|
71.4K | 8.99% | ||||
| May 12, 2023 | 24.46 | 26.14 |
26.44
|
24.28
|
155K | -6.64% | ||||
| May 11, 2023 | 26.2 | 27.67 |
31.4
|
26
|
328K | -4.1% | ||||
| May 10, 2023 | 27.32 | 24.25 |
32.3
|
24.25
|
684K | 13.55% | ||||
| May 9, 2023 | 24.06 | 26.51 |
26.51
|
17.66
|
622K | -10.39% | ||||
| May 8, 2023 | 26.85 | 27.45 |
27.94
|
26.3
|
125K | -2.04% | ||||
| May 5, 2023 | 27.41 | 23.59 |
28.8
|
23.29
|
214K | 20.32% | ||||
| May 4, 2023 | 22.78 | 22.29 |
23.11
|
22.29
|
57.4K | 1.65% | ||||
| May 3, 2023 | 22.41 | 22.14 |
23.81
|
21.9
|
67.4K | 1.36% | ||||
| May 2, 2023 | 22.11 | 21.66 |
22.34
|
20.81
|
77.7K | 2.31% | ||||
| May 1, 2023 | 21.61 | 22.4 |
22.49
|
20.61
|
55.8K | -3.48% | ||||
| Apr 28, 2023 | 22.39 | 23.56 |
23.72
|
22.31
|
49.6K | -4.89% | ||||
| Apr 27, 2023 | 23.54 | 22.62 |
23.95
|
22.53
|
62.5K | 4.30% | ||||
| Apr 26, 2023 | 22.57 | 22.32 |
22.69
|
21.15
|
72.9K | 2.08% | ||||
| Apr 25, 2023 | 22.11 | 21.9 |
23.09
|
21.7
|
58.1K | 0.36% | ||||
| Apr 24, 2023 | 22.03 | 22.19 |
22.75
|
21.13
|
52.9K | -0.77% | ||||
| Apr 21, 2023 | 22.2 | 20.8 |
22.41
|
20.75
|
110K | 6.58% | ||||
| Apr 20, 2023 | 20.83 | 20.37 |
20.9
|
19.83
|
58.5K | 1.66% | ||||
| Apr 19, 2023 | 20.49 | 20.32 |
21.22
|
20
|
63.3K | -0.15% | ||||
| Apr 18, 2023 | 20.52 | 19.45 |
20.63
|
19.3
|
47.4K | 6.38% | ||||
| Apr 17, 2023 | 19.29 | 19.03 |
19.43
|
18.61
|
45.5K | 0.89% | ||||
| Apr 14, 2023 | 19.12 | 19.59 |
19.59
|
18.52
|
111K | -2.65% | ||||
| Apr 13, 2023 | 19.64 | 18.38 |
20.11
|
18.29
|
69.8K | 7.68% | ||||
| Apr 12, 2023 | 18.24 | 18.14 |
18.36
|
18
|
68.2K | 1.05% | ||||
| Apr 11, 2023 | 18.05 | 17.3 |
18.15
|
17.21
|
67.6K | 4.46% | ||||
| Apr 10, 2023 | 17.28 | 17 |
17.86
|
16.79
|
62.0K | 1.05% | ||||
| Apr 6, 2023 | 17.1 | 16.57 |
17.16
|
16.41
|
88.3K | 1.85% | ||||
| Apr 5, 2023 | 16.79 | 17.04 |
17.09
|
16.5
|
67.5K | -1.35% | ||||
| Apr 4, 2023 | 17.02 | 17.9 |
17.9
|
16.03
|
170K | -4.92% | ||||
| Apr 3, 2023 | 17.9 | 19.23 |
19.84
|
17.75
|
106K | -7.97% | ||||
| Mar 31, 2023 | 19.45 | 18.69 |
19.49
|
18.48
|
126K | 3.90% | ||||
| Mar 30, 2023 | 18.72 | 19.52 |
19.72
|
18
|
156K | -3.36% | ||||
| Mar 29, 2023 | 19.37 | 20.98 |
21.12
|
19.05
|
123K | -7.54% | ||||
| Mar 28, 2023 | 20.95 | 23.26 |
23.26
|
20.79
|
65.1K | -10.32% | ||||
| Mar 27, 2023 | 23.36 | 24.87 |
24.99
|
23.23
|
82.2K | -5.77% | ||||
| Mar 24, 2023 | 24.79 | 24.31 |
25.55
|
24.31
|
43.6K | 1.85% | ||||
| Mar 23, 2023 | 24.34 | 23.41 |
24.47
|
23.41
|
52.5K | 4.64% | ||||
| Mar 22, 2023 | 23.26 | 23.29 |
24.27
|
23.13
|
42.1K | -0.09% | ||||
| Mar 21, 2023 | 23.28 | 22.62 |
23.38
|
22.18
|
43.1K | 4.11% | ||||
| Mar 20, 2023 | 22.36 | 22.97 |
22.97
|
22.18
|
72.4K | -2.14% | ||||
| Mar 17, 2023 | 22.85 | 23.68 |
23.93
|
22.85
|
82.3K | -4.23% | ||||
| Mar 16, 2023 | 23.86 | 23.96 |
25.02
|
23.73
|
68.3K | -1.08% | ||||
| Mar 15, 2023 | 24.12 | 22.25 |
24.18
|
22.03
|
59.6K | 6.44% | ||||
| Mar 14, 2023 | 22.66 | 23.57 |
23.57
|
22.23
|
101K | -2.16% | ||||
| Mar 13, 2023 | 23.16 | 22.27 |
23.58
|
22.01
|
80.6K | 2.71% | ||||
| Mar 10, 2023 | 22.55 | 23.05 |
23.05
|
22.19
|
72.9K | -2.68% | ||||
| Mar 9, 2023 | 23.17 | 23.34 |
23.7
|
22.72
|
55.6K | -1.53% | ||||
| Mar 8, 2023 | 23.53 | 22.63 |
23.59
|
22.35
|
34.8K | 4.44% | ||||
| Mar 7, 2023 | 22.53 | 23.14 |
23.31
|
22.22
|
46.9K | -2.34% | ||||
| Mar 6, 2023 | 23.07 | 23.76 |
24.35
|
22.97
|
70.6K | -3.47% | ||||
| Mar 3, 2023 | 23.9 | 21.96 |
24.05
|
21.87
|
152K | 9.89% | ||||
| Mar 2, 2023 | 21.75 | 21.36 |
22.07
|
20.88
|
153K | 0.42% | ||||
| Mar 1, 2023 | 21.66 | 23.21 |
23.86
|
21.58
|
142K | -6.31% | ||||
| Feb 28, 2023 | 23.12 | 23.2 |
23.82
|
22.91
|
131K | -1.15% | ||||
| Feb 27, 2023 | 23.39 | 24.43 |
24.43
|
23.2
|
120K | -3.51% | ||||
| Feb 24, 2023 | 24.24 | 24.85 |
24.85
|
23.47
|
159K | -3.35% | ||||
| Feb 23, 2023 | 25.08 | 26.15 |
26.81
|
25
|
119K | -2.18% | ||||
| Feb 22, 2023 | 25.64 | 29.42 |
29.59
|
25.6
|
126K | -13.35% | ||||
| Feb 21, 2023 | 29.59 | 29.81 |
30.05
|
28.87
|
118K | -2.28% | ||||
| Feb 17, 2023 | 30.28 | 33.38 |
33.38
|
29.84
|
55.2K | -8.71% | ||||
| Feb 16, 2023 | 33.17 | 35.12 |
35.66
|
33.15
|
67.6K | -7.84% | ||||
| Feb 15, 2023 | 35.99 | 33.7 |
36.13
|
33.31
|
48.4K | 6.35% | ||||
| Feb 14, 2023 | 33.84 | 33.25 |
34.44
|
33.25
|
42.0K | -0.15% | ||||
| Feb 13, 2023 | 33.89 | 33.08 |
34.75
|
32.98
|
42.4K | 1.71% | ||||
| Feb 10, 2023 | 33.32 | 32.62 |
33.45
|
31.62
|
63.1K | 2.02% | ||||
| Feb 9, 2023 | 32.66 | 34.27 |
35.33
|
32.66
|
44.9K | -2.65% | ||||
| Feb 8, 2023 | 33.55 | 33.23 |
33.84
|
33.06
|
41.0K | -0.65% | ||||
| Feb 7, 2023 | 33.77 | 34.1 |
34.4
|
32.92
|
41.7K | -1.63% | ||||
| Feb 6, 2023 | 34.33 | 35.82 |
36.79
|
34.24
|
63.0K | -5.43% | ||||
| Feb 3, 2023 | 36.3 | 34.15 |
36.62
|
34.13
|
69.5K | 5.28% | ||||
| Feb 2, 2023 | 34.48 | 34.11 |
35.99
|
33.66
|
175K | 2.93% | ||||
| Feb 1, 2023 | 33.5 | 33.28 |
33.59
|
32.26
|
128K | 0.99% | ||||
| Jan 31, 2023 | 33.17 | 32.41 |
33.96
|
32.41
|
82.7K | 2.73% | ||||
| Jan 30, 2023 | 32.29 | 32.45 |
33.35
|
31.29
|
58.1K | -2.42% | ||||
| Jan 27, 2023 | 33.09 | 33.87 |
34.06
|
32.48
|
61.1K | -2.16% | ||||
| Jan 26, 2023 | 33.82 | 34.71 |
34.79
|
33.56
|
22.7K | -2.42% | ||||
| Jan 25, 2023 | 34.66 | 35.65 |
35.65
|
34.38
|
26.3K | -2.91% | ||||
| Jan 24, 2023 | 35.7 | 35.67 |
36.95
|
35.41
|
34.1K | -1.73% | ||||
| Jan 23, 2023 | 36.33 | 35.01 |
36.34
|
34.75
|
29.4K | 3.71% | ||||
| Jan 20, 2023 | 35.03 | 35.1 |
35.65
|
34.53
|
37.7K | 0.72% | ||||
| Jan 19, 2023 | 34.78 | 33.46 |
34.86
|
33.06
|
40.5K | 3.33% | ||||
| Jan 18, 2023 | 33.66 | 34.15 |
34.4
|
33.01
|
25.9K | -0.12% | ||||
| Jan 17, 2023 | 33.7 | 34.34 |
35.13
|
33.4
|
50.0K | -1.98% | ||||
| Jan 13, 2023 | 34.38 | 32.5 |
34.42
|
32.5
|
42.7K | 5.75% | ||||
| Jan 12, 2023 | 32.51 | 32.72 |
32.89
|
30.79
|
49.6K | -0.64% | ||||
| Jan 11, 2023 | 32.72 | 33.53 |
34.28
|
32.13
|
33.7K | -3.48% | ||||
| Jan 10, 2023 | 33.9 | 36.95 |
37.3
|
33.87
|
67.9K | -8.25% | ||||
| Jan 9, 2023 | 36.95 | 33.15 |
38
|
33.15
|
87.0K | 11.77% | ||||
| Jan 6, 2023 | 33.06 | 32.7 |
33.4
|
31.61
|
49.6K | 3.12% | ||||
| Jan 5, 2023 | 32.06 | 34.24 |
34.37
|
32.02
|
42.2K | -6.69% | ||||
| Jan 4, 2023 | 34.36 | 33.54 |
34.71
|
32.94
|
34.8K | 3.34% | ||||
| Jan 3, 2023 | 33.25 | 34.52 |
34.8
|
32.64
|
28.2K | -1.98% | ||||
| Dec 30 | 33.92 | 33.29 |
34.66
|
33.29
|
30.1K | 0.50% | ||||
| Dec 29 | 33.75 | 31.86 |
33.89
|
31.86
|
30.3K | 6.33% | ||||
| Dec 28 | 31.74 | 32.06 |
32.27
|
31.5
|
19.7K | -0.81% | ||||
| Dec 27 | 32 | 32.53 |
32.53
|
31.78
|
20.2K | -0.84% | ||||
| Dec 23 | 32.27 | 31.91 |
32.43
|
31.72
|
25.0K | 0.88% | ||||
| Dec 22 | 31.99 | 31.59 |
32.15
|
31.19
|
44.1K | -0.09% | ||||
| Dec 21 | 32.02 | 32.47 |
33.18
|
31.78
|
35.1K | 0.38% | ||||
| Dec 20 | 31.9 | 31.16 |
32.32
|
31.16
|
30.4K | 2.67% | ||||
| Dec 19 | 31.07 | 30.55 |
31.2
|
29.22
|
47.2K | 0.23% | ||||
| Dec 16 | 31 | 30.77 |
31.65
|
30.75
|
43.5K | -0.86% | ||||
| Dec 15 | 31.27 | 31.75 |
31.95
|
31.17
|
22.9K | -2.74% | ||||
| Dec 14 | 32.15 | 33 |
33
|
31.88
|
24.6K | -1.38% | ||||
| Dec 13 | 32.6 | 34.66 |
35.49
|
32.43
|
31.0K | -1.51% | ||||
| Dec 12 | 33.1 | 31.75 |
33.26
|
31.75
|
130K | 4.52% | ||||
| Dec 9 | 31.67 | 31.41 |
32.15
|
30.78
|
22.4K | 0.06% | ||||
| Dec 8 | 31.65 | 30.41 |
32.43
|
30.41
|
30.5K | 4.42% | ||||
| Dec 7 | 30.31 | 30.15 |
30.46
|
29.8
|
28.3K | 0.13% | ||||
| Dec 6 | 30.27 | 30.61 |
30.61
|
29.33
|
35.8K | -1.53% | ||||
| Dec 5 | 30.74 | 31.17 |
32.28
|
30.51
|
33.8K | -1.88% | ||||
| Dec 2 | 31.33 | 30.59 |
31.65
|
30.39
|
22.9K | 0.97% | ||||
| Dec 1 | 31.03 | 30.64 |
31.91
|
30.63
|
44.9K | 1.07% | ||||
| Nov 30 | 30.7 | 28.1 |
31.45
|
28.1
|
101K | 8.63% | ||||
| Nov 29 | 28.26 | 29.33 |
29.87
|
28.01
|
40.7K | -3.42% | ||||
| Nov 28 | 29.26 | 30.78 |
30.92
|
28.88
|
34.0K | -5.92% | ||||
| Nov 25 | 31.1 | 33.22 |
33.45
|
31.1
|
17.5K | -4.13% | ||||
| Nov 23 | 32.44 | 30.55 |
32.63
|
30.54
|
22.9K | 2.43% | ||||
| Nov 22 | 31.67 | 30.11 |
31.96
|
30.11
|
24.8K | 5.22% | ||||
| Nov 21 | 30.1 | 31.07 |
31.07
|
29.22
|
37.8K | -2.3% | ||||
| Nov 18 | 30.81 | 32.68 |
33.07
|
30.55
|
30.9K | -3.69% | ||||
| Nov 17 | 31.99 | 31.7 |
32.53
|
31.12
|
39.5K | 0% | ||||
| Nov 16 | 31.99 | 32.34 |
32.34
|
31.5
|
26.8K | -2.53% | ||||
| Nov 15 | 32.82 | 34.07 |
35.72
|
32.56
|
33.7K | -1.82% | ||||
| Nov 14 | 33.43 | 35.6 |
35.65
|
33.43
|
33.8K | -6.8% | ||||
| Nov 11 | 35.87 | 35.63 |
37.4
|
35.49
|
36.9K | 0.67% | ||||
| Nov 10 | 35.63 | 33.4 |
35.81
|
33.4
|
55.4K | 10.55% | ||||
| Nov 9 | 32.23 | 33.65 |
33.65
|
32.15
|
61.3K | -4.22% | ||||
| Nov 8 | 33.65 | 32.26 |
34.53
|
32.02
|
58.8K | 1.94% | ||||
| Nov 7 | 33.01 | 33.6 |
33.6
|
30.05
|
107K | -1.02% | ||||
| Nov 4 | 33.35 | 42.44 |
42.49
|
32.51
|
120K | -20.73% | ||||
| Nov 3 | 42.07 | 41.51 |
42.48
|
40.94
|
25.2K | 0.07% | ||||
| Nov 2 | 42.04 | 44.46 |
44.46
|
42.04
|
34.9K | -5.44% | ||||
| Nov 1 | 44.46 | 45.25 |
45.41
|
44.27
|
27.1K | -1.09% | ||||
| Oct 31 | 44.95 | 44.53 |
45.25
|
44.3
|
52.5K | 0% | ||||
| Oct 28 | 44.95 | 43.89 |
45.15
|
43.57
|
36.9K | 3.60% | ||||
| Oct 27 | 43.39 | 44.09 |
44.65
|
43.23
|
22.7K | -0.82% | ||||
| Oct 26 | 43.75 | 44.88 |
45.36
|
43.75
|
23.5K | -2.91% | ||||
| Oct 25 | 45.06 | 45.59 |
45.69
|
44.98
|
29.1K | -1.44% | ||||
| Oct 24 | 45.72 | 46.49 |
47.15
|
45.43
|
25.1K | -2.12% | ||||
| Oct 21 | 46.71 | 44.82 |
47.03
|
44.38
|
30.8K | 5.13% | ||||
| Oct 20 | 44.43 | 46.69 |
47.35
|
44.16
|
42.5K | -4.96% | ||||
| Oct 19 | 46.75 | 46.38 |
46.92
|
45.39
|
39.7K | 2.68% | ||||
| Oct 18 | 45.53 | 45.92 |
46.55
|
45.01
|
34.0K | 0.69% | ||||
| Oct 17 | 45.22 | 44.46 |
46.02
|
44.46
|
40.7K | 3.86% | ||||
| Oct 14 | 43.54 | 43.84 |
44.94
|
43.33
|
46.4K | -0.55% | ||||
| Oct 13 | 43.78 | 40.57 |
44.42
|
40.57
|
58.3K | 5.60% | ||||
| Oct 12 | 41.46 | 39.81 |
41.96
|
39.81
|
45.0K | 3.06% | ||||
| Oct 11 | 40.23 | 40.1 |
41.78
|
39.89
|
41.6K | -0.89% | ||||
| Oct 10 | 40.59 | 40.23 |
40.59
|
39.34
|
30.5K | 1.25% | ||||
| Oct 7 | 40.09 | 40.06 |
40.73
|
39.73
|
48.3K | -1.16% | ||||
| Oct 6 | 40.56 | 40.55 |
41.5
|
40.25
|
36.3K | 0.05% | ||||
| Oct 5 | 40.54 | 40 |
40.94
|
39.83
|
25.0K | 0.65% | ||||
| Oct 4 | 40.28 | 38.66 |
40.5
|
38.66
|
44.2K | 4.90% | ||||
| Oct 3 | 38.4 | 37.46 |
38.4
|
37.06
|
43.1K | 2.65% | ||||
| Sep 30 | 37.41 | 40.3 |
40.3
|
37.34
|
40.2K | -5.1% | ||||
| Sep 29 | 39.42 | 40.33 |
40.33
|
39.17
|
31.2K | -3.85% | ||||
| Sep 28 | 41 | 39.98 |
41.18
|
39.87
|
57.4K | 2.89% | ||||
| Sep 27 | 39.85 | 40.16 |
40.44
|
39.3
|
40.2K | -0.13% | ||||
| Sep 26 | 39.9 | 38.18 |
40.2
|
38.18
|
32.8K | 0.45% | ||||
| Sep 23 | 39.72 | 39.23 |
40
|
39.09
|
26.8K | -0.5% | ||||
| Sep 22 | 39.92 | 39.54 |
40.11
|
38.96
|
20.8K | 0.78% | ||||
| Sep 21 | 39.61 | 39.49 |
40.38
|
39.38
|
35.3K | 0.30% | ||||
| Sep 20 | 39.49 | 39.32 |
39.72
|
39.01
|
15.9K | -1.37% | ||||
| Sep 19 | 40.04 | 39.97 |
40.76
|
39.47
|
56.7K | -0.35% | ||||
| Sep 16 | 40.18 | 41.9 |
42.79
|
40.05
|
46.1K | -4.99% | ||||
| Sep 15 | 42.29 | 42.97 |
44.09
|
42.07
|
28.5K | -2.08% | ||||
| Sep 14 | 43.19 | 43.11 |
43.87
|
43.02
|
26.7K | -0.39% | ||||
| Sep 13 | 43.36 | 44.08 |
44.93
|
43.03
|
34.2K | -4.03% | ||||
| Sep 12 | 45.18 | 44.85 |
45.49
|
43.91
|
16.0K | 1.12% | ||||
| Sep 9 | 44.68 | 44.49 |
44.9
|
44.26
|
28.3K | 1.25% | ||||
| Sep 8 | 44.13 | 44.43 |
44.77
|
43.77
|
20.6K | -0.2% | ||||
| Sep 7 | 44.22 | 44.11 |
46.7
|
43.62
|
35.3K | 0.07% | ||||
| Sep 6 | 44.19 | 45.29 |
45.29
|
44.19
|
16.9K | -1.38% | ||||
| Sep 2 | 44.81 | 46.05 |
46.05
|
44.52
|
20.3K | -2.59% | ||||
| Sep 1 | 46 | 46.39 |
46.72
|
45.27
|
27.3K | -2.11% | ||||
| Aug 31 | 46.99 | 47.35 |
47.53
|
46.48
|
107K | -1.05% | ||||
| Aug 30 | 47.49 | 48.18 |
48.5
|
46.91
|
21.0K | -1.41% | ||||
| Aug 29 | 48.17 | 47.76 |
50.47
|
47.76
|
20.7K | -2.69% | ||||
| Aug 26 | 49.5 | 51.31 |
52.19
|
49.5
|
27.1K | -4.68% | ||||
| Aug 25 | 51.93 | 50.57 |
52.03
|
49.74
|
29.1K | 3.06% | ||||
| Aug 24 | 50.39 | 49.9 |
51.53
|
49.43
|
25.2K | 1.21% | ||||
| Aug 23 | 49.79 | 52.2 |
52.2
|
49.78
|
22.2K | -4.21% | ||||
| Aug 22 | 51.98 | 51.74 |
52.31
|
51.26
|
34.9K | -0.93% | ||||
| Aug 19 | 52.47 | 53.07 |
53.07
|
51.47
|
19.1K | -2.13% | ||||
| Aug 18 | 53.61 | 53.9 |
54.53
|
52.83
|
29.5K | -0.83% | ||||
| Aug 17 | 54.06 | 53.13 |
54.3
|
51.63
|
24.1K | 0.22% | ||||
| Aug 16 | 53.94 | 52.28 |
54.09
|
51.54
|
27.1K | 3.29% | ||||
| Aug 15 | 52.22 | 51.53 |
52.26
|
50.86
|
25.2K | 1.38% | ||||
| Aug 12 | 51.51 | 52.05 |
52.05
|
50.81
|
31.3K | -0.73% | ||||
| Aug 11 | 51.89 | 52.59 |
53.75
|
51.74
|
39.8K | -1.69% | ||||
| Aug 10 | 52.78 | 51.72 |
52.89
|
50.15
|
32.3K | 4.45% | ||||
| Aug 9 | 50.53 | 47.35 |
53.21
|
47
|
81.7K | 7.79% | ||||
| Aug 8 | 46.88 | 45.81 |
47.26
|
45.81
|
63.8K | 3.31% | ||||
| Aug 5 | 45.38 | 44.85 |
45.76
|
44.7
|
32.0K | -0.24% | ||||
| Aug 4 | 45.49 | 46.04 |
46.04
|
44.76
|
23.6K | -1.73% | ||||
| Aug 3 | 46.29 | 45.64 |
46.49
|
45.33
|
18.6K | 1.05% | ||||
| Aug 2 | 45.81 | 46.74 |
47.1
|
45.63
|
21.4K | -1.78% | ||||
| Aug 1 | 46.64 | 46.07 |
46.75
|
45.97
|
26.0K | 0.80% | ||||
| Jul 29 | 46.27 | 45.73 |
46.49
|
45.52
|
22.3K | -0.13% | ||||
| Jul 28 | 46.33 | 46.28 |
46.48
|
45.31
|
22.2K | 0.06% | ||||
| Jul 27 | 46.3 | 44.95 |
46.7
|
44.8
|
32.1K | 3.81% | ||||
| Jul 26 | 44.6 | 46.7 |
46.74
|
44.41
|
38.1K | -4.5% | ||||
| Jul 25 | 46.7 | 47.66 |
47.66
|
46.46
|
43.0K | -2.28% | ||||
| Jul 22 | 47.79 | 47.47 |
47.88
|
46.9
|
38.7K | 1.01% | ||||
| Jul 21 | 47.31 | 46.95 |
47.33
|
45.52
|
31.1K | -0.25% | ||||
| Jul 20 | 47.43 | 47.19 |
48.13
|
47.19
|
70.1K | 1.07% | ||||
| Jul 19 | 46.93 | 44.93 |
47.1
|
44.58
|
50.9K | 6.88% | ||||
| Jul 18 | 43.91 | 44.75 |
44.95
|
43.85
|
25.4K | -1.15% | ||||
| Jul 15 | 44.42 | 43.44 |
44.74
|
42.75
|
37.1K | 5.24% | ||||
| Jul 14 | 42.21 | 43.27 |
43.27
|
41.98
|
19.0K | -4.24% | ||||
| Jul 13 | 44.08 | 44.36 |
44.41
|
43.39
|
24.5K | -2.24% | ||||
| Jul 12 | 45.09 | 45.84 |
46.34
|
45.01
|
30.6K | -2.15% | ||||
| Jul 11 | 46.08 | 46.93 |
46.93
|
45.41
|
39.7K | -3.15% | ||||
| Jul 8 | 47.58 | 45.29 |
47.99
|
45.18
|
69.3K | 4.71% | ||||
| Jul 7 | 45.44 | 47.57 |
48.47
|
45.33
|
45.0K | -4.03% | ||||
| Jul 6 | 47.35 | 45.54 |
47.75
|
45.07
|
69.0K | 4.69% | ||||
| Jul 5 | 45.23 | 43.87 |
45.33
|
43.03
|
43.7K | 1.71% | ||||
| Jul 1 | 44.47 | 44.4 |
45.48
|
43.51
|
44.3K | -0.09% | ||||
| Jun 30 | 44.51 | 43.12 |
45
|
42.67
|
247K | 1.60% | ||||
| Jun 29 | 43.81 | 41.3 |
44.29
|
41.25
|
202K | 6.93% | ||||
| Jun 28 | 40.97 | 40.24 |
41.5
|
40
|
154K | 2.76% | ||||
| Jun 27 | 39.87 | 40.74 |
40.81
|
38.04
|
196K | -1.63% | ||||
| Jun 24 | 40.53 | 41.02 |
41.63
|
39.06
|
250K | -1.07% | ||||
| Jun 23 | 40.97 | 40.3 |
41.1
|
39.66
|
106K | 2.86% | ||||
| Jun 22 | 39.83 | 39.96 |
41.3
|
39.31
|
77.6K | -2.85% | ||||
| Jun 21 | 41 | 42.39 |
43.1
|
40.61
|
100K | -2.31% | ||||
| Jun 17 | 41.97 | 43.36 |
43.47
|
41.15
|
172K | -3.45% | ||||
| Jun 16 | 43.47 | 45.9 |
46.09
|
43.13
|
73.8K | -6.62% | ||||
| Jun 15 | 46.55 | 46.73 |
47.44
|
44.95
|
86.5K | 1.22% | ||||
| Jun 14 | 45.99 | 46.47 |
47.91
|
45.55
|
112K | -1.14% | ||||
| Jun 13 | 46.52 | 45.97 |
47.17
|
45.71
|
102K | -1.65% | ||||
| Jun 10 | 47.3 | 47.96 |
47.96
|
46.46
|
33.7K | -2.95% | ||||
| Jun 9 | 48.74 | 48.7 |
49.2
|
48.57
|
32.2K | -1.85% | ||||
| Jun 8 | 49.66 | 50.22 |
51.43
|
49.23
|
43.5K | -2.24% | ||||
| Jun 7 | 50.8 | 49.67 |
50.84
|
49.67
|
50.1K | 1.13% | ||||
| Jun 6 | 50.23 | 50.43 |
50.68
|
49.56
|
52.0K | 0.02% | ||||
| Jun 3 | 50.22 | 50.53 |
52.55
|
49.96
|
53.9K | -1.63% | ||||
| Jun 2 | 51.05 | 49.22 |
52.2
|
49.22
|
73.4K | 3.82% | ||||
| Jun 1 | 49.17 | 48.64 |
49.37
|
47.88
|
84.1K | 1.55% | ||||
| May 31 | 48.42 | 48.65 |
48.9
|
48.12
|
68.8K | -1.16% | ||||
| May 27 | 48.99 | 47.37 |
49.17
|
47.37
|
51.5K | 4.46% | ||||
| May 26 | 46.9 | 45.81 |
47.36
|
45.1
|
56.6K | 5.18% | ||||
| May 25 | 44.59 | 43.02 |
44.91
|
43.02
|
35.7K | 2.69% | ||||
| May 24 | 43.42 | 42.98 |
43.93
|
42.47
|
74.4K | 0.07% | ||||
| May 23 | 43.39 | 45.48 |
45.78
|
43.23
|
76.1K | -2.84% | ||||
| May 20 | 44.66 | 47.3 |
47.3
|
44.53
|
49.9K | -5.14% | ||||
| May 19 | 47.08 | 45.28 |
47.5
|
45.18
|
80.7K | 3.27% | ||||
| May 18 | 45.59 | 48.34 |
48.72
|
45.43
|
45.5K | -7.26% | ||||
| May 17 | 49.16 | 48.16 |
49.29
|
47.4
|
76.2K | 4.11% | ||||
| May 16 | 47.22 | 47.5 |
48.54
|
46.67
|
53.0K | -1.28% | ||||
| May 13 | 47.83 | 47.95 |
49.29
|
47.62
|
53.3K | 1.27% | ||||
| May 12 | 47.23 | 46.43 |
48.74
|
46.2
|
48.0K | -0.92% | ||||
| May 11 | 47.67 | 49.96 |
50.73
|
47.46
|
80.0K | -5.08% | ||||
| May 10 | 50.22 | 50.98 |
51.13
|
49.38
|
54.9K | -0.53% | ||||
| May 9 | 50.49 | 49.9 |
51.25
|
48.67
|
59.5K | 0.18% | ||||
| May 6 | 50.4 | 54.25 |
54.25
|
48.47
|
169K | -6.98% | ||||
| May 5 | 54.18 | 55.95 |
55.95
|
52.89
|
81.8K | -4.53% | ||||
| May 4 | 56.75 | 55.7 |
56.87
|
54.07
|
63.8K | 1.90% | ||||
| May 3 | 55.69 | 57.09 |
57.67
|
55.12
|
39.1K | -2.91% | ||||
| May 2 | 57.36 | 57.4 |
57.84
|
55.1
|
87.3K | -0.45% | ||||
| Apr 29 | 57.62 | 61.4 |
61.4
|
57.35
|
50.8K | -5.79% | ||||
| Apr 28 | 61.16 | 60.26 |
61.41
|
58.78
|
41.2K | 2.55% | ||||
| Apr 27 | 59.64 | 61.3 |
61.45
|
58.98
|
105K | -2.26% | ||||
| Apr 26 | 61.02 | 64.49 |
64.49
|
60.96
|
84.2K | -5.82% | ||||
| Apr 25 | 64.79 | 64.23 |
65.27
|
63.92
|
61.4K | 0.56% | ||||
| Apr 22 | 64.43 | 65.17 |
65.17
|
64.25
|
44.6K | -1.72% | ||||
| Apr 21 | 65.56 | 66.51 |
66.51
|
65.29
|
45.4K | -0.33% | ||||
| Apr 20 | 65.78 | 65.58 |
66.43
|
65.05
|
50.1K | 0.32% | ||||
| Apr 19 | 65.57 | 64.61 |
65.83
|
63.84
|
33.9K | 2.71% | ||||
| Apr 18 | 63.84 | 64.78 |
65
|
63.24
|
24.1K | -2.04% | ||||
| Apr 14 | 65.17 | 65.83 |
65.83
|
64.4
|
24.8K | -0.43% | ||||
| Apr 13 | 65.45 | 64.91 |
65.74
|
64.72
|
42.8K | -0.52% | ||||
| Apr 12 | 65.79 | 66.43 |
67.65
|
65.5
|
22.2K | -0.32% | ||||
| Apr 11 | 66 | 65.55 |
66.83
|
65.36
|
28.8K | -0.06% | ||||
| Apr 8 | 66.04 | 67.95 |
68.52
|
66.04
|
30.4K | -3.77% | ||||
| Apr 7 | 68.63 | 67.51 |
68.78
|
66.61
|
44.8K | 0.82% | ||||
| Apr 6 | 68.07 | 68 |
68.35
|
67
|
31.4K | -0.22% | ||||
| Apr 5 | 68.22 | 69.33 |
70.65
|
68.16
|
34.1K | -1.84% | ||||
| Apr 4 | 69.5 | 68.87 |
70.09
|
68.78
|
24.4K | -0.33% | ||||
| Apr 1 | 69.73 | 68.43 |
69.94
|
67.58
|
31.6K | 2.09% | ||||
| Mar 31 | 68.3 | 70.16 |
70.6
|
67.94
|
76.1K | -2.9% | ||||
| Mar 30 | 70.34 | 71.59 |
72.4
|
69.85
|
39.0K | -2.35% | ||||
| Mar 29 | 72.03 | 71.35 |
72.98
|
71.09
|
43.2K | 2% | ||||
| Mar 28 | 70.62 | 69.81 |
70.88
|
69.71
|
28.2K | 0.70% | ||||
| Mar 25 | 70.13 | 69.8 |
70.42
|
69.77
|
15.7K | 0.39% | ||||
| Mar 24 | 69.86 | 69.03 |
70.11
|
68.81
|
20.4K | 1.13% | ||||
| Mar 23 | 69.08 | 69.52 |
69.92
|
68.79
|
28.2K | -0.79% | ||||
| Mar 22 | 69.63 | 68.33 |
70.46
|
68.08
|
34.0K | 1.65% | ||||
| Mar 21 | 68.5 | 70.11 |
70.49
|
68.12
|
33.8K | -2.46% | ||||
| Mar 18 | 70.23 | 69.12 |
70.5
|
67.63
|
45.2K | 1.28% | ||||
| Mar 17 | 69.34 | 68.97 |
69.79
|
68.07
|
26.2K | 1.27% | ||||
| Mar 16 | 68.47 | 67.4 |
68.76
|
67.16
|
29.4K | 2.62% | ||||
| Mar 15 | 66.72 | 65.35 |
66.98
|
65.05
|
36.4K | 2.44% | ||||
| Mar 14 | 65.13 | 64.32 |
65.67
|
64.01
|
34.0K | 1.48% | ||||
| Mar 11 | 64.18 | 65.48 |
65.48
|
63.96
|
13.2K | -1.38% | ||||
| Mar 10 | 65.08 | 64.81 |
66
|
63.49
|
23.7K | -1.15% | ||||
| Mar 9 | 65.84 | 65.05 |
66.54
|
65.05
|
48.5K | 2.97% | ||||
| Mar 8 | 63.94 | 62.9 |
65.8
|
62.9
|
68.4K | 1.57% | ||||
| Mar 7 | 62.95 | 64.8 |
64.83
|
62.34
|
67.9K | -2.31% | ||||
| Mar 4 | 64.44 | 66.63 |
66.63
|
64.33
|
33.9K | -4.26% | ||||
| Mar 3 | 67.31 | 67.95 |
68.1
|
66.43
|
31.3K | -0.83% | ||||
| Mar 2 | 67.87 | 66.39 |
68.27
|
66.39
|
22.3K | 3.04% | ||||
| Mar 1 | 65.87 | 66.08 |
67.82
|
65.34
|
132K | -1.95% | ||||
| Feb 28 | 67.18 | 66.51 |
67.7
|
65.05
|
39.4K | -0.18% | ||||
| Feb 25 | 67.3 | 68.13 |
68.63
|
66.33
|
29.7K | -1.06% | ||||
| Feb 24 | 68.02 | 68.5 |
69.07
|
66.92
|
45.9K | -2.3% | ||||
| Feb 23 | 69.62 | 70.75 |
71.06
|
69.34
|
29.2K | -0.83% | ||||
| Feb 22 | 70.2 | 72.44 |
73.09
|
69.67
|
30.2K | -3.44% | ||||
| Feb 18 | 72.7 | 74.27 |
74.77
|
72.15
|
48.2K | -2.6% | ||||
| Feb 17 | 74.64 | 76.88 |
77.15
|
74.55
|
24.7K | -3.69% | ||||
| Feb 16 | 77.5 | 77.31 |
77.7
|
76.25
|
22.6K | -0.21% | ||||
| Feb 15 | 77.66 | 77.11 |
78.49
|
77.11
|
41.5K | 1.11% | ||||
| Feb 14 | 76.81 | 76.63 |
78.4
|
76.11
|
29.7K | 0.01% | ||||
| Feb 11 | 76.8 | 75.82 |
78.87
|
75.82
|
39.4K | 0.13% | ||||
| Feb 10 | 76.7 | 77.6 |
78.91
|
76.25
|
29.8K | -2.18% | ||||
| Feb 9 | 78.41 | 77.47 |
79.53
|
77.47
|
25.2K | 1.40% | ||||
| Feb 8 | 77.33 | 75.93 |
78.07
|
75.93
|
16.1K | 1.48% | ||||
| Feb 7 | 76.2 | 76.43 |
76.87
|
75.65
|
22.6K | -0.37% | ||||
| Feb 4 | 76.48 | 78.31 |
78.47
|
76.1
|
19.2K | -2.45% | ||||
| Feb 3 | 78.4 | 79.9 |
80.06
|
78.4
|
27.2K | -1.3% | ||||
| Feb 2 | 79.43 | 79.27 |
80.09
|
78.22
|
61.4K | 0.93% | ||||
| Feb 1 | 78.7 | 79.3 |
80.26
|
78.23
|
45.5K | -0.38% | ||||
| Jan 31 | 79 | 78.6 |
80.04
|
78.18
|
67.4K | 0.11% | ||||
| Jan 28 | 78.91 | 76.74 |
78.91
|
76.37
|
35.1K | 3.03% | ||||
| Jan 27 | 76.59 | 77.82 |
78.07
|
76.23
|
22.1K | -1.19% | ||||
| Jan 26 | 77.51 | 78.48 |
79.01
|
76.61
|
25.3K | -0.97% | ||||
| Jan 25 | 78.27 | 78.24 |
79.5
|
76.45
|
24.7K | -1.2% | ||||
| Jan 24 | 79.22 | 77.51 |
79.97
|
77.51
|
35.3K | 0.29% | ||||
| Jan 21 | 78.99 | 79.25 |
80.43
|
78.77
|
31.5K | -1.08% | ||||
| Jan 20 | 79.85 | 80.05 |
80.72
|
79.85
|
26.7K | -0.13% | ||||
| Jan 19 | 79.95 | 79.56 |
81.44
|
79.24
|
27.3K | 0.14% | ||||
| Jan 18 | 79.84 | 81.24 |
81.69
|
79.4
|
35.0K | -1.21% | ||||
| Jan 14 | 80.82 | 79.64 |
81.31
|
79.27
|
14.9K | 1.09% | ||||
| Jan 13 | 79.95 | 80.65 |
80.9
|
79.95
|
10.9K | -0.5% | ||||
| Jan 12 | 80.35 | 80.4 |
81.32
|
79.16
|
25.2K | 0.45% | ||||
| Jan 11 | 79.99 | 82.33 |
82.33
|
79.5
|
29.7K | -2.45% | ||||
| Jan 10 | 82 | 80.16 |
82.52
|
79.51
|
14.1K | 0.48% | ||||
| Jan 7 | 81.61 | 81.83 |
82.84
|
81.39
|
17.8K | -0.22% | ||||
| Jan 6 | 81.79 | 82.91 |
83.2
|
81
|
23.0K | -0.38% | ||||
| Jan 5 | 82.1 | 82.9 |
82.99
|
80.6
|
27.7K | -1.18% | ||||
| Jan 4 | 83.08 | 82.11 |
83.91
|
82.11
|
12.5K | 0.31% | ||||
| Jan 3 | 82.82 | 83.1 |
83.15
|
81.84
|
18.0K | -1.19% | ||||
| Dec 31 | 83.82 | 82.69 |
84.11
|
82.69
|
8.0K | 0.90% | ||||
| Dec 30 | 83.07 | 83.33 |
85.16
|
82.75
|
15.1K | -0.07% | ||||
| Dec 29 | 83.13 | 83.94 |
83.94
|
81.95
|
11.8K | -0.32% | ||||
| Dec 28 | 83.4 | 85.27 |
85.27
|
83.4
|
10.8K | -0.81% | ||||
| Dec 27 | 84.08 | 84.35 |
84.35
|
83.47
|
7.8K | 0.13% | ||||
| Dec 23 | 83.97 | 83.43 |
84.28
|
83.43
|
12.4K | 0.82% | ||||
| Dec 22 | 83.29 | 81.87 |
83.54
|
81.87
|
10.4K | 1.68% | ||||
| Dec 21 | 81.91 | 80.3 |
81.91
|
79.92
|
18.0K | 1.66% | ||||
| Dec 20 | 80.57 | 81.94 |
82.41
|
78.14
|
20.1K | -3.03% | ||||
| Dec 17 | 83.09 | 82.05 |
84.53
|
82.05
|
43.4K | 2.05% | ||||
| Dec 16 | 81.42 | 84.34 |
84.34
|
81
|
26.2K | -2.67% | ||||
| Dec 15 | 83.65 | 83.31 |
84.07
|
81.12
|
27.2K | 1.25% | ||||
| Dec 14 | 82.62 | 83.45 |
83.56
|
82.5
|
14.1K | -0.74% | ||||
| Dec 13 | 83.24 | 83.29 |
84.03
|
82.5
|
13.9K | 0.30% | ||||
| Dec 10 | 82.99 | 83.83 |
84.54
|
82.39
|
10.1K | -1.05% | ||||
| Dec 9 | 83.87 | 85.59 |
86.69
|
83.87
|
8.7K | -2.22% | ||||
| Dec 8 | 85.77 | 83.59 |
87.24
|
83.09
|
12.7K | 1.86% | ||||
| Dec 7 | 84.2 | 83.86 |
84.67
|
83.48
|
14.0K | 1.95% | ||||
| Dec 6 | 82.59 | 81.57 |
82.88
|
81.57
|
14.3K | 2.22% | ||||
| Dec 3 | 80.8 | 83.54 |
83.54
|
79.89
|
45.2K | -3.44% | ||||
| Dec 2 | 83.68 | 80.21 |
83.68
|
79.84
|
24.7K | 5.55% | ||||
| Dec 1 | 79.28 | 82.31 |
82.31
|
79
|
24.9K | -2.52% | ||||
| Nov 30 | 81.33 | 82.28 |
82.79
|
81.33
|
18.5K | -1.18% | ||||
| Nov 29 | 82.3 | 82.73 |
83.22
|
82
|
21.7K | -0.19% | ||||
| Nov 26 | 82.46 | 83.56 |
83.62
|
81.02
|
20.8K | -2.54% | ||||
| Nov 24 | 84.61 | 86.18 |
86.52
|
83.57
|
16.8K | -1.97% | ||||
| Nov 23 | 86.31 | 88.88 |
88.88
|
85.78
|
12.8K | -1.19% | ||||
| Nov 22 | 87.35 | 87.49 |
89.14
|
87.35
|
13.3K | -1.1% | ||||
| Nov 19 | 88.32 | 89.19 |
90.02
|
88.21
|
14.5K | -1.37% | ||||
| Nov 18 | 89.55 | 89.02 |
90.2
|
89.02
|
15.8K | 0.39% | ||||
| Nov 17 | 89.2 | 90.09 |
90.09
|
88.71
|
13.7K | -1.31% | ||||
| Nov 16 | 90.38 | 89.12 |
91.48
|
88.59
|
25.9K | 0.46% | ||||
| Nov 15 | 89.97 | 88.46 |
89.97
|
88.13
|
18.2K | 1.55% | ||||
| Nov 12 | 88.6 | 88.89 |
88.93
|
87.7
|
9.3K | 0.18% | ||||
| Nov 11 | 88.44 | 90.27 |
91.82
|
88.15
|
26.6K | -2.17% | ||||
| Nov 10 | 90.4 | 90 |
90.88
|
89.19
|
40.6K | 0.63% | ||||
| Nov 9 | 89.83 | 87.87 |
90.52
|
86.55
|
37.5K | 0.96% | ||||
| Nov 8 | 88.98 | 91.09 |
92.26
|
88.6
|
14.0K | -2.41% | ||||
| Nov 5 | 91.18 | 88.83 |
92.93
|
88.2
|
51.0K | 3.61% | ||||
| Nov 4 | 88 | 87 |
89.58
|
86.7
|
17.9K | 1.39% | ||||
| Nov 3 | 86.79 | 83.43 |
87.5
|
83.43
|
27.6K | 3.54% | ||||
| Nov 2 | 83.82 | 82.92 |
84
|
82.92
|
49.4K | 1.12% | ||||
| Nov 1 | 82.89 | 82.11 |
83.81
|
81.55
|
61.9K | 0.72% | ||||
| Oct 29 | 82.3 | 81.59 |
82.44
|
80.8
|
16.8K | 1.11% | ||||
| Oct 28 | 81.4 | 80.82 |
81.6
|
80.35
|
11.6K | 1.13% | ||||
| Oct 27 | 80.49 | 80.48 |
81.32
|
80.28
|
13.9K | 0.06% | ||||
| Oct 26 | 80.44 | 80.96 |
81.26
|
80.23
|
25.0K | -0.33% | ||||
| Oct 25 | 80.71 | 81.79 |
81.9
|
80.55
|
16.7K | -1.27% | ||||
| Oct 22 | 81.75 | 81.91 |
82.22
|
81.27
|
16.9K | 0.70% | ||||
| Oct 21 | 81.18 | 81.94 |
82.41
|
81
|
19.7K | -0.98% | ||||
| Oct 20 | 81.98 | 80.61 |
82.25
|
79.95
|
18.1K | 1.45% | ||||
| Oct 19 | 80.81 | 81.45 |
82.76
|
80.48
|
19.7K | -1.54% | ||||
| Oct 18 | 82.07 | 82 |
82.66
|
81.6
|
22.1K | 0.16% | ||||
| Oct 15 | 81.94 | 83.29 |
83.4
|
81.79
|
44.8K | -0.47% | ||||
| Oct 14 | 82.33 | 81.2 |
82.33
|
81.2
|
16.2K | 2.75% | ||||
| Oct 13 | 80.13 | 79.77 |
80.88
|
79.25
|
7.4K | 0.82% | ||||
| Oct 12 | 79.48 | 78.6 |
79.89
|
78.4
|
15.0K | 1.42% | ||||
| Oct 11 | 78.37 | 78.8 |
79.8
|
78.37
|
8.3K | -0.8% | ||||
| Oct 8 | 79 | 81 |
81
|
79
|
7.1K | -2.71% | ||||
| Oct 7 | 81.2 | 81.98 |
82.5
|
80.81
|
20.8K | 1.81% | ||||
| Oct 6 | 79.76 | 80.18 |
81.17
|
79.09
|
14.7K | -0.82% | ||||
| Oct 5 | 80.42 | 81.58 |
82.9
|
80.42
|
10.5K | -0.96% | ||||
| Oct 4 | 81.2 | 80.49 |
82.11
|
80.22
|
22.5K | 0.73% | ||||
| Oct 1 | 80.61 | 79.5 |
82.33
|
78.8
|
28.8K | 2.10% | ||||
| Sep 30 | 78.95 | 77.13 |
79.61
|
77.13
|
18.0K | 2.29% | ||||
| Sep 29 | 77.18 | 77.32 |
77.32
|
76.4
|
11.8K | 0.13% | ||||
| Sep 28 | 77.08 | 78.43 |
78.43
|
74.71
|
18.3K | -2.2% | ||||
| Sep 27 | 78.81 | 76.07 |
80.69
|
75.1
|
26.7K | 4.20% | ||||
| Sep 24 | 75.63 | 75.5 |
76.48
|
75
|
10.1K | -0.76% | ||||
| Sep 23 | 76.21 | 75.76 |
76.31
|
75.37
|
9.3K | 1.10% | ||||
| Sep 22 | 75.38 | 76.39 |
77.55
|
74.68
|
23.3K | -1.75% | ||||
| Sep 21 | 76.72 | 76.49 |
77.31
|
75.25
|
25.6K | 0.64% | ||||
| Sep 20 | 76.23 | 74.7 |
77.07
|
73.95
|
24.2K | 0.86% | ||||
| Sep 17 | 75.58 | 75.29 |
75.75
|
73.45
|
62.0K | 0.65% | ||||
| Sep 16 | 75.09 | 74.87 |
75.24
|
73.36
|
16.9K | -0.12% | ||||
| Sep 15 | 75.18 | 74.22 |
75.18
|
73.12
|
25.2K | 1.65% | ||||
| Sep 14 | 73.96 | 74.68 |
74.7
|
73.82
|
13.3K | -0.2% | ||||
| Sep 13 | 74.11 | 74.84 |
75
|
73.82
|
20.1K | -1.78% | ||||
| Sep 10 | 75.45 | 76.35 |
77.15
|
75.45
|
24.4K | -0.7% | ||||
| Sep 9 | 75.98 | 77 |
77.39
|
75.9
|
22.6K | -2.09% | ||||
| Sep 8 | 77.6 | 76.3 |
78.54
|
76.3
|
19.5K | 1.11% | ||||
| Sep 7 | 76.75 | 76.32 |
77
|
75.57
|
12.4K | -0.07% | ||||
| Sep 3 | 76.8 | 75.6 |
77.41
|
75.45
|
12.5K | 1.53% | ||||
| Sep 2 | 75.64 | 75.18 |
75.65
|
75.09
|
11.5K | 1.07% | ||||
| Sep 1 | 74.84 | 74.82 |
75.33
|
74.02
|
11.7K | 0.99% | ||||
| Aug 31 | 74.11 | 74 |
75.25
|
74
|
17.8K | 0.01% | ||||
| Aug 30 | 74.1 | 76 |
76.26
|
74.09
|
12.7K | -2.41% | ||||
| Aug 27 | 75.93 | 74.55 |
76.29
|
74.51
|
33.4K | 2.52% | ||||
| Aug 26 | 74.06 | 74.99 |
74.99
|
74.06
|
10.0K | -0.9% | ||||
| Aug 25 | 74.73 | 76.3 |
76.3
|
74.54
|
12.6K | -1.27% | ||||
| Aug 24 | 75.69 | 76.11 |
76.11
|
75.14
|
8.7K | -0.33% | ||||
| Aug 23 | 75.94 | 73.94 |
76.17
|
73.94
|
19.2K | 2.70% | ||||
| Aug 20 | 73.94 | 72.75 |
74.65
|
72.75
|
20.1K | 1.12% | ||||
| Aug 19 | 73.12 | 72.8 |
73.25
|
72.51
|
11.7K | -0.37% | ||||
| Aug 18 | 73.39 | 74 |
74.52
|
73.03
|
18.7K | -1.28% | ||||
| Aug 17 | 74.34 | 74.6 |
75.44
|
73.54
|
37.5K | -0.85% | ||||
| Aug 16 | 74.98 | 74.9 |
75.43
|
73.28
|
38.3K | 0.24% | ||||
| Aug 13 | 74.8 | 75.12 |
75.85
|
74.47
|
12.3K | -0.76% | ||||
| Aug 12 | 75.37 | 75.95 |
75.95
|
74.36
|
32.3K | -0.58% | ||||
| Aug 11 | 75.81 | 75.55 |
75.81
|
73.56
|
22.6K | 0.62% | ||||
| Aug 10 | 75.34 | 76.73 |
76.86
|
74.47
|
25.1K | -2.57% | ||||
| Aug 9 | 77.33 | 77.17 |
77.33
|
76.81
|
11.0K | -0.34% | ||||
| Aug 6 | 77.59 | 77.7 |
77.99
|
77.52
|
8.0K | -0.68% | ||||
| Aug 5 | 78.12 | 76.63 |
78.83
|
76.33
|
17.4K | 2.79% | ||||
| Aug 4 | 76 | 77.93 |
77.93
|
75.8
|
52.9K | -2.81% | ||||
| Aug 3 | 78.2 | 77.78 |
78.31
|
77.59
|
7.1K | 0% | ||||
| Aug 2 | 78.2 | 77.57 |
78.2
|
77.1
|
18.6K | 0.57% | ||||
| Jul 30 | 77.76 | 78.72 |
79.28
|
77.42
|
11.6K | -1.13% | ||||
| Jul 29 | 78.65 | 79.05 |
79.3
|
78.65
|
8.3K | -0.34% | ||||
| Jul 28 | 78.92 | 79.24 |
79.24
|
78.33
|
8.8K | -0.08% | ||||
| Jul 27 | 78.98 | 79.51 |
79.51
|
78.09
|
10.6K | -0.72% | ||||
| Jul 26 | 79.55 | 80.2 |
80.2
|
79.14
|
8.9K | -0.64% | ||||
| Jul 23 | 80.06 | 80.46 |
80.53
|
78.44
|
15.0K | -0.44% | ||||
| Jul 22 | 80.41 | 81.59 |
82.86
|
79.98
|
13.5K | -1.71% | ||||
| Jul 21 | 81.81 | 82.09 |
82.69
|
81.5
|
12.2K | 0.22% | ||||
| Jul 20 | 81.63 | 82.24 |
83.88
|
81.53
|
41.9K | -0.28% | ||||
| Jul 19 | 81.86 | 81.01 |
82.5
|
80.55
|
14.7K | 0.59% | ||||
| Jul 16 | 81.38 | 80.02 |
81.98
|
79.88
|
19.9K | 2.34% | ||||
| Jul 15 | 79.52 | 79.83 |
80.12
|
78.43
|
26.5K | 1.31% | ||||
| Jul 14 | 78.49 | 79.59 |
80
|
78.26
|
16.8K | -0.91% | ||||
| Jul 13 | 79.21 | 80.17 |
80.17
|
79.21
|
10.6K | -1.17% | ||||
| Jul 12 | 80.15 | 80.22 |
80.5
|
79.38
|
31.3K | 0.01% | ||||
| Jul 9 | 80.14 | 80.46 |
81.02
|
79.28
|
21.5K | 0.05% | ||||
| Jul 8 | 80.1 | 80.09 |
81
|
79.54
|
16.3K | -0.22% | ||||
| Jul 7 | 80.28 | 80.36 |
81.86
|
79.7
|
12.4K | 0.24% | ||||
| Jul 6 | 80.09 | 79.36 |
80.49
|
78.26
|
35.5K | -0.11% | ||||
| Jul 2 | 80.18 | 80 |
80.92
|
78.97
|
41.3K | -0.34% | ||||
| Jul 1 | 80.45 | 80.53 |
80.6
|
79.29
|
22.2K | 0.16% | ||||
| Jun 30 | 80.32 | 77.5 |
81.74
|
77.07
|
107K | 3.59% | ||||
| Jun 29 | 77.54 | 77.62 |
78.35
|
77.08
|
24.3K | -0.1% | ||||
| Jun 28 | 77.62 | 78.61 |
79.18
|
76.96
|
25.4K | -0.94% | ||||
| Jun 25 | 78.36 | 79.3 |
79.65
|
77.98
|
98.4K | -1.32% | ||||
| Jun 24 | 79.41 | 78.15 |
79.9
|
76.81
|
37.7K | 2.08% | ||||
| Jun 23 | 77.79 | 79.22 |
79.93
|
77.61
|
31.8K | -1.94% | ||||
| Jun 22 | 79.33 | 78 |
80
|
77.44
|
55.6K | 0.94% | ||||
| Jun 21 | 78.59 | 78.08 |
79.18
|
76.94
|
49.3K | 1.18% | ||||
| Jun 18 | 77.67 | 76.62 |
78.16
|
76.32
|
70.0K | 1.50% | ||||
| Jun 17 | 76.52 | 76.85 |
77.06
|
76.31
|
40.2K | -0.34% | ||||
| Jun 16 | 76.78 | 76.25 |
77.1
|
76.25
|
44.7K | 0.99% | ||||
| Jun 15 | 76.03 | 77.56 |
79.13
|
75.31
|
74.1K | -2.24% | ||||
| Jun 14 | 77.77 | 76.74 |
78.44
|
76.74
|
31.2K | 1.18% | ||||
| Jun 11 | 76.86 | 76.66 |
77.26
|
76.11
|
28.9K | -0.07% | ||||
| Jun 10 | 76.91 | 77.5 |
77.9
|
75.65
|
48.0K | -0.43% | ||||
| Jun 9 | 77.24 | 79.1 |
79.51
|
77.24
|
44.2K | -1.98% | ||||
| Jun 8 | 78.8 | 80.7 |
80.98
|
77
|
83.2K | -2.76% | ||||
| Jun 7 | 81.04 | 80.1 |
81.63
|
79.31
|
59.2K | 0.85% | ||||
| Jun 4 | 80.36 | 78.91 |
80.64
|
78.75
|
42.1K | 0.85% | ||||
| Jun 3 | 79.68 | 78.57 |
80.28
|
78.57
|
22.1K | -0.21% | ||||
| Jun 2 | 79.85 | 78.3 |
80.23
|
78.3
|
37.1K | 2.10% | ||||
| Jun 1 | 78.21 | 77.85 |
78.73
|
77.46
|
35.0K | 0.14% | ||||
| May 28 | 78.1 | 79.49 |
79.75
|
77.7
|
24.1K | -0.36% | ||||
| May 27 | 78.38 | 80.13 |
80.33
|
77.09
|
68.9K | -2.04% | ||||
| May 26 | 80.01 | 79.8 |
80.98
|
79.48
|
18.2K | 0.26% | ||||
| May 25 | 79.8 | 79.39 |
80.44
|
78.74
|
38.0K | 0.39% | ||||
| May 24 | 79.49 | 77.58 |
80.46
|
77.04
|
40.0K | 2.20% | ||||
| May 21 | 77.78 | 79 |
79.83
|
77.15
|
42.0K | -0.93% | ||||
| May 20 | 78.51 | 77.08 |
78.69
|
77
|
41.0K | 1.74% | ||||
| May 19 | 77.17 | 76.23 |
77.66
|
76.1
|
56.0K | -0.21% | ||||
| May 18 | 77.33 | 78.28 |
78.51
|
77.2
|
38.5K | -1.34% | ||||
| May 17 | 78.38 | 78.88 |
80.1
|
78.01
|
49.3K | -1.2% | ||||
| May 14 | 79.33 | 79.7 |
79.78
|
77.71
|
51.0K | -0.38% | ||||
| May 13 | 79.63 | 78.57 |
80.64
|
78.57
|
37.3K | 0.24% | ||||
| May 12 | 79.44 | 79.45 |
80.76
|
78.45
|
47.7K | -1.32% | ||||
| May 11 | 80.5 | 78.78 |
81
|
78.78
|
31.8K | 0.81% | ||||
| May 10 | 79.85 | 79.33 |
80.98
|
78.83
|
33.4K | 0.34% | ||||
| May 7 | 79.58 | 78.59 |
80.31
|
77.43
|
20.5K | 2.62% | ||||
| May 6 | 77.55 | 76.26 |
77.73
|
75.28
|
27.7K | 2.31% | ||||
| May 5 | 75.8 | 76.46 |
77.43
|
75.18
|
24.0K | -1.08% | ||||
| May 4 | 76.63 | 79.28 |
79.28
|
76.3
|
20.5K | -4.06% | ||||
| May 3 | 79.87 | 77.88 |
82.13
|
77.86
|
37.8K | 1.60% | ||||
| Apr 30 | 78.61 | 78.38 |
81.59
|
77.48
|
37.6K | -0.88% | ||||
| Apr 29 | 79.31 | 79.78 |
80.89
|
78.32
|
17.2K | -0.74% | ||||
| Apr 28 | 79.9 | 81.09 |
82.58
|
79.08
|
20.1K | -1.46% | ||||
| Apr 27 | 81.08 | 80.02 |
81.12
|
78.9
|
43.5K | 2.18% | ||||
| Apr 26 | 79.35 | 82.08 |
82.08
|
79.33
|
26.9K | -2.97% | ||||
| Apr 23 | 81.78 | 82.95 |
82.99
|
81.35
|
23.3K | -1.04% | ||||
| Apr 22 | 82.64 | 82.83 |
83.21
|
81.61
|
18.7K | 0.60% | ||||
| Apr 21 | 82.15 | 80.3 |
83.43
|
80.12
|
23.4K | 2.56% | ||||
| Apr 20 | 80.1 | 81.16 |
81.74
|
79.12
|
25.4K | -1.85% | ||||
| Apr 19 | 81.61 | 79.76 |
81.72
|
77.93
|
63.0K | 1.91% | ||||
| Apr 16 | 80.08 | 82.82 |
83.14
|
80.07
|
30.2K | -2.57% | ||||
| Apr 15 | 82.19 | 81.53 |
83.35
|
81
|
28.4K | -0.25% | ||||
| Apr 14 | 82.4 | 83.42 |
84.35
|
82.15
|
20.5K | -1.85% | ||||
| Apr 13 | 83.95 | 80.42 |
84.97
|
80.42
|
25.2K | 2% | ||||
| Apr 12 | 82.3 | 82.23 |
83.33
|
81.41
|
13.0K | 0.96% | ||||
| Apr 9 | 81.52 | 79.72 |
81.88
|
79.72
|
23.1K | 1.48% | ||||
| Apr 8 | 80.33 | 76.6 |
80.4
|
76.6
|
38.9K | 4.41% | ||||
| Apr 7 | 76.94 | 79.9 |
79.9
|
76.48
|
29.5K | -3.39% | ||||
| Apr 6 | 79.64 | 79.67 |
80.1
|
78
|
39.7K | -0.57% | ||||
| Apr 5 | 80.1 | 80.11 |
81.15
|
78.53
|
21.8K | 0.87% | ||||
| Apr 1 | 79.41 | 77.66 |
80.52
|
77.66
|
30.2K | 2.46% | ||||
| Mar 31 | 77.5 | 78.02 |
80.27
|
77.3
|
47.7K | -1.54% | ||||
| Mar 30 | 78.71 | 79.94 |
80.14
|
77.06
|
32.1K | -1.61% | ||||
| Mar 29 | 80 | 80.84 |
81.63
|
78.43
|
53.6K | -1.8% | ||||
| Mar 26 | 81.47 | 82.54 |
84.46
|
80.42
|
39.5K | -1.3% | ||||
| Mar 25 | 82.54 | 81.63 |
82.84
|
79.54
|
12.4K | -0.01% | ||||
| Mar 24 | 82.55 | 84.33 |
84.33
|
82.18
|
20.9K | -1.78% | ||||
| Mar 23 | 84.05 | 85.92 |
85.92
|
82.66
|
21.1K | -2.18% | ||||
| Mar 22 | 85.92 | 85 |
86.94
|
83.18
|
34.3K | 1.40% | ||||
| Mar 19 | 84.73 | 80.66 |
85.44
|
80.39
|
111K | 5.87% | ||||
| Mar 18 | 80.03 | 80.03 |
82.16
|
79.02
|
30.0K | 0.44% | ||||
| Mar 17 | 79.68 | 79.81 |
80.22
|
77.62
|
20.1K | -0.69% | ||||
| Mar 16 | 80.23 | 78.89 |
80.23
|
78.89
|
56.4K | 2.33% | ||||
| Mar 15 | 78.4 | 77.29 |
78.83
|
75.44
|
32.7K | 0.22% | ||||
| Mar 12 | 78.23 | 79 |
79
|
77.29
|
21.3K | -2.4% | ||||
| Mar 11 | 80.15 | 81.23 |
82.76
|
79.64
|
54.6K | -0.63% | ||||
| Mar 10 | 80.66 | 80.65 |
83.57
|
79.79
|
39.1K | 0.11% | ||||
| Mar 9 | 80.57 | 82 |
85.8
|
80.06
|
49.4K | -2.04% | ||||
| Mar 8 | 82.25 | 82.82 |
82.82
|
79.84
|
34.5K | -0.93% | ||||
| Mar 5 | 83.02 | 83.05 |
83.05
|
79.54
|
26.6K | 1.58% | ||||
| Mar 4 | 81.73 | 85.57 |
85.81
|
81.51
|
24.1K | -4.83% | ||||
| Mar 3 | 85.88 | 85.09 |
86
|
83.49
|
28.5K | 1.35% | ||||
| Mar 2 | 84.74 | 84.98 |
86.25
|
84.55
|
34.4K | -0.54% | ||||
| Mar 1 | 85.2 | 80.31 |
85.53
|
79.06
|
30.3K | 7.82% | ||||
| Feb 26 | 79.02 | 79.63 |
82.28
|
78.64
|
30.9K | -0.7% | ||||
| Feb 25 | 79.58 | 81.58 |
82.42
|
79.4
|
22.6K | -1.93% | ||||
| Feb 24 | 81.15 | 81.72 |
82.67
|
80.55
|
24.9K | -0.94% | ||||
| Feb 23 | 81.92 | 83.3 |
83.88
|
80.22
|
29.2K | -1.94% | ||||
| Feb 22 | 83.54 | 83.76 |
84.02
|
82.05
|
27.5K | -0.26% | ||||
| Feb 19 | 83.76 | 80.25 |
84.77
|
80.25
|
31.8K | 4.48% | ||||
| Feb 18 | 80.17 | 80.84 |
82.38
|
79.82
|
28.1K | -1.93% | ||||
| Feb 17 | 81.75 | 80.17 |
82.62
|
79.85
|
25.5K | 1.73% | ||||
| Feb 16 | 80.36 | 82.92 |
83.99
|
80.36
|
21.8K | -3.24% | ||||
| Feb 12 | 83.05 | 80.35 |
83.05
|
79
|
35.3K | 1.75% | ||||
| Feb 11 | 81.62 | 82.65 |
83.64
|
80.59
|
25.5K | -1.78% | ||||
| Feb 10 | 83.1 | 84.46 |
86.86
|
82.29
|
44.7K | -0.76% | ||||
| Feb 9 | 83.74 | 89.93 |
90.43
|
83.74
|
37.2K | -6.69% | ||||
| Feb 8 | 89.74 | 89.83 |
90.74
|
88.5
|
43.9K | 0.09% | ||||
| Feb 5 | 89.66 | 88.42 |
89.99
|
86.91
|
23.5K | 2.48% | ||||
| Feb 4 | 87.49 | 84.13 |
87.91
|
83.46
|
28.6K | 3.15% | ||||
| Feb 3 | 84.82 | 82.81 |
85.16
|
82.16
|
32.2K | 1.61% | ||||
| Feb 2 | 83.48 | 81.28 |
84
|
81.28
|
21.4K | 2.95% | ||||
| Feb 1 | 81.09 | 79.63 |
81.47
|
78.41
|
23.6K | 1.49% | ||||
| Jan 29 | 79.9 | 84.13 |
84.13
|
79.39
|
56.6K | -4.07% | ||||
| Jan 28 | 83.29 | 90.17 |
94.2
|
82.58
|
227K | -9.72% | ||||
| Jan 27 | 92.26 | 77 |
94.2
|
77
|
138K | 17.47% | ||||
| Jan 26 | 78.54 | 78.3 |
79.77
|
78.3
|
22.1K | 0.50% | ||||
| Jan 25 | 78.15 | 83.03 |
83.03
|
77.71
|
26.0K | -5.64% | ||||
| Jan 22 | 82.82 | 78.51 |
84.45
|
78.51
|
63.4K | 4.53% | ||||
| Jan 21 | 79.23 | 76.89 |
79.82
|
76.72
|
29.4K | 3.23% | ||||
| Jan 20 | 76.75 | 73.85 |
77.26
|
72.69
|
65.3K | 5.27% | ||||
| Jan 19 | 72.91 | 73.6 |
74.33
|
72.36
|
31.6K | -0.46% | ||||
| Jan 15 | 73.25 | 72.28 |
73.79
|
72.28
|
23.4K | 0.26% | ||||
| Jan 14 | 73.06 | 72.38 |
74.27
|
72.38
|
23.3K | 1.21% | ||||
| Jan 13 | 72.19 | 71.93 |
72.66
|
71.46
|
18.0K | 0.06% | ||||
| Jan 12 | 72.15 | 72.14 |
72.43
|
70.79
|
31.5K | 0.49% | ||||
| Jan 11 | 71.8 | 71.13 |
72.44
|
70.87
|
32.1K | -0.51% | ||||
| Jan 8 | 72.17 | 74.36 |
74.73
|
70.55
|
30.0K | -3.15% | ||||
| Jan 7 | 74.52 | 75.18 |
75.67
|
74.34
|
18.6K | -0.75% | ||||
| Jan 6 | 75.08 | 74.14 |
76.45
|
74.12
|
38.4K | 1.97% | ||||
| Jan 5 | 73.63 | 73.44 |
73.95
|
72.96
|
33.9K | 0.63% | ||||
| Jan 4 | 73.17 | 74.15 |
74.45
|
72.09
|
42.0K | -0.97% | ||||
| Dec 31 | 73.89 | 74.27 |
75.11
|
72.71
|
39.0K | 0.42% | ||||
| Dec 30 | 73.58 | 73.97 |
74.42
|
72.97
|
22.5K | -0.62% | ||||
| Dec 29 | 74.04 | 72.6 |
74.28
|
71.55
|
40.2K | 1.58% | ||||
| Dec 28 | 72.89 | 73.32 |
73.71
|
72.08
|
21.3K | 0.04% | ||||
| Dec 24 | 72.86 | 74.43 |
74.43
|
72.78
|
7.6K | -2.4% | ||||
| Dec 23 | 74.65 | 75.16 |
75.32
|
74.19
|
31.9K | -1.03% | ||||
| Dec 22 | 75.43 | 75.42 |
76.62
|
74.97
|
14.6K | -0.29% | ||||
| Dec 21 | 75.65 | 74.66 |
75.65
|
72.61
|
37.7K | 0.07% | ||||
| Dec 18 | 75.6 | 78.25 |
78.5
|
75.5
|
78.4K | -2.84% | ||||
| Dec 17 | 77.81 | 76.93 |
78.11
|
76.74
|
27.4K | 1.16% | ||||
| Dec 16 | 76.92 | 77.59 |
77.67
|
76.92
|
19.1K | -0.45% | ||||
| Dec 15 | 77.27 | 77.26 |
77.46
|
76.1
|
32.6K | 0.46% | ||||
| Dec 14 | 76.92 | 76.5 |
77.26
|
75.93
|
23.5K | 1.68% | ||||
| Dec 11 | 75.65 | 74.48 |
76.19
|
73.79
|
22.4K | 0.03% | ||||
| Dec 10 | 75.63 | 75.94 |
76.28
|
74.98
|
27.9K | -0.18% | ||||
| Dec 9 | 75.77 | 77.97 |
78.75
|
75.57
|
17.5K | -2.8% | ||||
| Dec 8 | 77.95 | 78.84 |
79.25
|
77.38
|
23.7K | -0.06% | ||||
| Dec 7 | 78 | 77.8 |
78.2
|
77.14
|
22.0K | 0.12% | ||||
| Dec 4 | 77.91 | 74.97 |
77.91
|
74.97
|
39.4K | 4.66% | ||||
| Dec 3 | 74.44 | 72.54 |
74.73
|
72.02
|
27.7K | 2.62% | ||||
| Dec 2 | 72.54 | 72.7 |
72.85
|
71.52
|
31.0K | 0.06% | ||||
| Dec 1 | 72.5 | 72.94 |
73.04
|
71.99
|
18.2K | 0% | ||||
| Nov 30 | 72.5 | 73.56 |
73.56
|
71.86
|
32.0K | -0.9% | ||||
| Nov 27 | 73.16 | 72.99 |
73.39
|
72.02
|
12.4K | 0.91% | ||||
| Nov 25 | 72.5 | 72.59 |
73.46
|
72.14
|
27.2K | -0.26% | ||||
| Nov 24 | 72.69 | 73.42 |
74.29
|
71.94
|
53.2K | -0.33% | ||||
| Nov 23 | 72.93 | 73.34 |
73.42
|
72.24
|
31.5K | 0.44% | ||||
| Nov 20 | 72.61 | 71.15 |
72.88
|
70.97
|
35.2K | 0.58% | ||||
| Nov 19 | 72.19 | 71.13 |
72.19
|
70.92
|
18.0K | 0.88% | ||||
| Nov 18 | 71.56 | 72.01 |
72.34
|
70.12
|
29.1K | -0.75% | ||||
| Nov 17 | 72.1 | 68.67 |
73.25
|
68.67
|
52.4K | 1.25% | ||||
| Nov 16 | 71.21 | 71.82 |
72.91
|
69.78
|
48.2K | -0.38% | ||||
| Nov 13 | 71.48 | 72.13 |
73.71
|
71.17
|
25.0K | -0.69% | ||||
| Nov 12 | 71.98 | 74.73 |
74.73
|
70.72
|
35.5K | -4.45% | ||||
| Nov 11 | 75.33 | 74.12 |
75.33
|
72.77
|
19.4K | 1.25% | ||||
| Nov 10 | 74.4 | 74.32 |
76.7
|
73.48
|
33.1K | 0.92% | ||||
| Nov 9 | 73.72 | 75.75 |
75.75
|
72.05
|
48.7K | 2.56% | ||||
| Nov 6 | 71.88 | 72 |
74.58
|
70
|
64.9K | -6.41% | ||||
| Nov 5 | 76.8 | 76 |
78
|
75.82
|
48.4K | 0.83% | ||||
| Nov 4 | 76.17 | 74.16 |
76.17
|
74.16
|
27.7K | 1.95% | ||||
| Nov 3 | 74.71 | 76.12 |
76.89
|
74.09
|
33.4K | -0.88% | ||||
| Nov 2 | 75.37 | 74.38 |
75.37
|
73.77
|
44.0K | 2.14% | ||||
| Oct 30 | 73.79 | 74.13 |
75.12
|
73.13
|
46.7K | -1.28% | ||||
| Oct 29 | 74.75 | 73.97 |
75.48
|
73.76
|
23.1K | 0.28% | ||||
| Oct 28 | 74.54 | 74.47 |
74.85
|
73.66
|
24.9K | -1.52% | ||||
| Oct 27 | 75.69 | 75.25 |
76.46
|
75.25
|
17.7K | 0.21% | ||||
| Oct 26 | 75.53 | 76.37 |
76.37
|
75.26
|
20.1K | -1.81% | ||||
| Oct 23 | 76.92 | 76.49 |
78
|
76.49
|
21.1K | 0.61% | ||||
| Oct 22 | 76.45 | 76.79 |
77.13
|
75.5
|
24.2K | 0.22% | ||||
| Oct 21 | 76.28 | 76.54 |
77.06
|
76.03
|
17.9K | 0.32% | ||||
| Oct 20 | 76.04 | 76.49 |
77.2
|
75.61
|
13.9K | 0.11% | ||||
| Oct 19 | 75.96 | 74.81 |
76.89
|
74.81
|
16.5K | 1.15% | ||||
| Oct 16 | 75.1 | 74.36 |
75.65
|
74.18
|
14.8K | 0.31% | ||||
| Oct 15 | 74.87 | 73.21 |
75.12
|
72.53
|
13.4K | 1.77% | ||||
| Oct 14 | 73.57 | 75.66 |
75.66
|
73.45
|
14.0K | -2.7% | ||||
| Oct 13 | 75.61 | 73.15 |
75.93
|
73.15
|
22.6K | 2.05% | ||||
| Oct 12 | 74.09 | 73.52 |
74.09
|
73.5
|
22.5K | 0.32% | ||||
| Oct 9 | 73.85 | 74.64 |
75
|
72.7
|
26.2K | -0.24% | ||||
| Oct 8 | 74.03 | 73.15 |
74.3
|
72.97
|
26.3K | 1.91% | ||||
| Oct 7 | 72.64 | 72.78 |
73.25
|
72.06
|
35.3K | 0.40% | ||||
| Oct 6 | 72.35 | 73.26 |
74.01
|
71.87
|
37.9K | -0.48% | ||||
| Oct 5 | 72.7 | 71.25 |
73.22
|
71.25
|
39.8K | 2.24% | ||||
| Oct 2 | 71.11 | 70.51 |
71.92
|
70.5
|
104K | -0.06% | ||||
| Oct 1 | 71.15 | 69.1 |
71.58
|
69.1
|
38.2K | 3.27% | ||||
| Sep 30 | 68.9 | 69.56 |
69.8
|
68.44
|
29.3K | -0.92% | ||||
| Sep 29 | 69.54 | 68.82 |
69.85
|
68.48
|
25.4K | 2.20% | ||||
| Sep 28 | 68.04 | 68.12 |
68.61
|
67.53
|
16.6K | 0.40% | ||||
| Sep 25 | 67.77 | 67.47 |
67.96
|
67.47
|
22.1K | -0.34% | ||||
| Sep 24 | 68 | 67.5 |
68.27
|
67.04
|
30.8K | 0.74% | ||||
| Sep 23 | 67.5 | 68.11 |
68.4
|
67.4
|
36.1K | -1.11% | ||||
| Sep 22 | 68.26 | 68.03 |
69
|
67.41
|
26.2K | 0.01% | ||||
| Sep 21 | 68.25 | 69.95 |
70.89
|
66.86
|
87.9K | -4.06% | ||||
| Sep 18 | 71.14 | 72.27 |
73.48
|
71.07
|
392K | -0.49% | ||||
| Sep 17 | 71.49 | 69.96 |
71.9
|
69.55
|
52.1K | 1.33% | ||||
| Sep 16 | 70.55 | 72.55 |
73.18
|
70.41
|
50.9K | -2.57% | ||||
| Sep 15 | 72.41 | 72.65 |
74.72
|
70.37
|
49.8K | 0% | ||||
| Sep 14 | 72.41 | 69.7 |
72.84
|
69.7
|
74.3K | 4.64% | ||||
| Sep 11 | 69.2 | 70.25 |
70.58
|
68.32
|
44.5K | -0.62% | ||||
| Sep 10 | 69.63 | 70 |
70.5
|
69.15
|
42.1K | -0.73% | ||||
| Sep 9 | 70.14 | 68.87 |
71.78
|
68.87
|
60.5K | 2.53% | ||||
| Sep 8 | 68.41 | 61.9 |
69.51
|
60.34
|
84.1K | 8.64% | ||||
| Sep 4 | 62.97 | 63.1 |
63.1
|
60.28
|
34.5K | 0.90% | ||||
| Sep 3 | 62.41 | 64.24 |
64.24
|
61.57
|
21.8K | -3.38% | ||||
| Sep 2 | 64.59 | 64.16 |
64.65
|
63.5
|
14.3K | 0.30% | ||||
| Sep 1 | 64.4 | 63.11 |
64.41
|
63.06
|
16.6K | 1.87% | ||||
| Aug 31 | 63.22 | 63.69 |
63.94
|
63
|
21.4K | -1.28% | ||||
| Aug 28 | 64.04 | 64.71 |
64.71
|
63.31
|
16.1K | -0.54% | ||||
| Aug 27 | 64.39 | 64.37 |
64.69
|
63.76
|
19.2K | 0.03% | ||||
| Aug 26 | 64.37 | 64 |
64.8
|
63.86
|
21.1K | 0.59% | ||||
| Aug 25 | 63.99 | 64.61 |
64.61
|
63.8
|
12.7K | -0.96% | ||||
| Aug 24 | 64.61 | 64.97 |
64.97
|
63.22
|
18.8K | -0.37% | ||||
| Aug 21 | 64.85 | 65.18 |
65.67
|
63.91
|
19.5K | -1.25% | ||||
| Aug 20 | 65.67 | 65.19 |
66
|
64.83
|
22.3K | 1.33% | ||||
| Aug 19 | 64.81 | 63.8 |
65.55
|
63.03
|
17.6K | 1.73% | ||||
| Aug 18 | 63.71 | 64.33 |
64.5
|
63.42
|
12.0K | -1.89% | ||||
| Aug 17 | 64.94 | 63.76 |
64.94
|
63.32
|
13.5K | 0.76% | ||||
| Aug 14 | 64.45 | 65.33 |
65.6
|
63.64
|
11.1K | -2.2% | ||||
| Aug 13 | 65.9 | 65.19 |
66.16
|
64.27
|
12.7K | 0.89% | ||||
| Aug 12 | 65.32 | 64.86 |
65.36
|
63.08
|
24.1K | 1.40% | ||||
| Aug 11 | 64.42 | 65.55 |
66.39
|
63.88
|
28.7K | -0.98% | ||||
| Aug 10 | 65.06 | 66.59 |
66.73
|
64.84
|
19.6K | -1.72% | ||||
| Aug 7 | 66.2 | 72.9 |
72.9
|
65.39
|
37.6K | -6.73% | ||||
| Aug 6 | 70.98 | 71.4 |
71.4
|
69
|
19.6K | -0.01% | ||||
| Aug 5 | 70.99 | 69.56 |
71.6
|
69.56
|
29.4K | 2.79% | ||||
| Aug 4 | 69.06 | 69.03 |
69.94
|
67.19
|
41.8K | -0.78% | ||||
| Aug 3 | 69.6 | 61.22 |
71.57
|
61.22
|
102K | 15.02% | ||||
| Jul 31 | 60.51 | 61.81 |
61.81
|
59.85
|
30.7K | -2.23% | ||||
| Jul 30 | 61.89 | 62.2 |
63.02
|
61.14
|
31.3K | -1.89% | ||||
| Jul 29 | 63.08 | 61.14 |
63.81
|
61
|
30.5K | 4.42% | ||||
| Jul 28 | 60.41 | 60.85 |
61.69
|
60.36
|
20.2K | -1.52% | ||||
| Jul 27 | 61.34 | 60.41 |
61.47
|
60.41
|
16.8K | 1.34% | ||||
| Jul 24 | 60.53 | 60.5 |
62.5
|
59.25
|
30.1K | -0.64% | ||||
| Jul 23 | 60.92 | 60.58 |
61.84
|
60.58
|
26.1K | 0.12% | ||||
| Jul 22 | 60.85 | 61.72 |
62.55
|
60
|
29.5K | -1.27% | ||||
| Jul 21 | 61.63 | 62.37 |
63.13
|
61.56
|
35.7K | -0.55% | ||||
| Jul 20 | 61.97 | 60.68 |
61.97
|
60.68
|
13.9K | 1.42% | ||||
| Jul 17 | 61.1 | 59.5 |
61.46
|
59.04
|
28.5K | 2.65% | ||||
| Jul 16 | 59.52 | 59.59 |
60.15
|
58.72
|
26.3K | -0.32% | ||||
| Jul 15 | 59.71 | 60.08 |
61.23
|
59.14
|
58.6K | 1.20% | ||||
| Jul 14 | 59 | 58.43 |
59.37
|
58.41
|
24.5K | 0.24% | ||||
| Jul 13 | 58.86 | 59.83 |
59.99
|
58.7
|
36.9K | -1.23% | ||||
| Jul 10 | 59.59 | 58.97 |
59.82
|
58.48
|
20.8K | 0.86% | ||||
| Jul 9 | 59.08 | 59.71 |
59.99
|
58.13
|
42.5K | -0.56% | ||||
| Jul 8 | 59.41 | 59.53 |
60.19
|
58.33
|
18.7K | -0.15% | ||||
| Jul 7 | 59.5 | 59.98 |
60.99
|
58.83
|
36.0K | -0.8% | ||||
| Jul 6 | 59.98 | 58.45 |
61.4
|
57.81
|
62.1K | 4.42% | ||||
| Jul 2 | 57.44 | 58.19 |
58.19
|
56.96
|
27.7K | -0.02% | ||||
| Jul 1 | 57.45 | 57.28 |
58
|
57.28
|
27.9K | 0.23% | ||||
| Jun 30 | 57.32 | 55.78 |
57.63
|
55.78
|
55.8K | 2.47% | ||||
| Jun 29 | 55.94 | 55.32 |
56.43
|
55.27
|
46.6K | 1.95% | ||||
| Jun 26 | 54.87 | 56.85 |
57.17
|
54.11
|
68.2K | -4.27% | ||||
| Jun 25 | 57.32 | 55.69 |
57.83
|
55.69
|
57.9K | 2.36% | ||||
| Jun 24 | 56 | 57.89 |
58.48
|
55.88
|
52.1K | -4.08% | ||||
| Jun 23 | 58.38 | 58.47 |
58.95
|
57.92
|
42.9K | 1.09% | ||||
| Jun 22 | 57.75 | 58 |
58.45
|
57.58
|
21.8K | -0.19% | ||||
| Jun 19 | 57.86 | 60.66 |
60.66
|
57.38
|
73.9K | -3.57% | ||||
| Jun 18 | 60 | 58.28 |
60.08
|
58.28
|
26.8K | 1.90% | ||||
| Jun 17 | 58.88 | 58.79 |
59.12
|
58.36
|
16.7K | -0.39% | ||||
| Jun 16 | 59.11 | 60.26 |
60.26
|
58.63
|
28.8K | 0.46% | ||||
| Jun 15 | 58.84 | 57.14 |
59.26
|
57.14
|
36.7K | 0.36% | ||||
| Jun 12 | 58.63 | 60.16 |
60.16
|
57.62
|
31.6K | 0.57% | ||||
| Jun 11 | 58.3 | 59.7 |
60.7
|
57.91
|
50.8K | -5.11% | ||||
| Jun 10 | 61.44 | 61.97 |
62.44
|
61.04
|
27.8K | -1.24% | ||||
| Jun 9 | 62.21 | 62.21 |
63.75
|
61.33
|
45.6K | -0.3% | ||||
| Jun 8 | 62.4 | 61.94 |
62.91
|
60.85
|
46.6K | 1.84% | ||||
| Jun 5 | 61.27 | 61.58 |
62.71
|
60.86
|
45.9K | 1.44% | ||||
| Jun 4 | 60.4 | 61.85 |
61.85
|
60.07
|
22.0K | -2% | ||||
| Jun 3 | 61.63 | 59.06 |
62.65
|
57.44
|
50.4K | 4.99% | ||||
| Jun 2 | 58.7 | 59.89 |
59.98
|
57.79
|
29.1K | -1.64% | ||||
| Jun 1 | 59.68 | 60.4 |
60.4
|
58.67
|
43.9K | -0.65% | ||||
| May 29 | 60.07 | 59.59 |
60.34
|
59.02
|
65.4K | 0.10% | ||||
| May 28 | 60.01 | 62.37 |
62.9
|
59.74
|
56.3K | -3.26% | ||||
| May 27 | 62.03 | 61.47 |
62.54
|
59.41
|
50.5K | 2.72% | ||||
| May 26 | 60.39 | 59.16 |
62.68
|
58.79
|
52.3K | 3.07% | ||||
| May 22 | 58.59 | 58.1 |
58.75
|
57.37
|
17.4K | 0.67% | ||||
| May 21 | 58.2 | 58.02 |
58.63
|
56.12
|
29.0K | -0.22% | ||||
| May 20 | 58.33 | 57.11 |
58.78
|
56.01
|
57.9K | 4.27% | ||||
| May 19 | 55.94 | 57.42 |
57.89
|
55.53
|
46.9K | -3.6% | ||||
| May 18 | 58.03 | 57.09 |
58.5
|
56.49
|
63.5K | 4.24% | ||||
| May 15 | 55.67 | 54.64 |
55.67
|
54.64
|
40.9K | -0.22% | ||||
| May 14 | 55.79 | 53.48 |
56.08
|
51.8
|
70.3K | 2.73% | ||||
| May 13 | 54.31 | 53.7 |
54.93
|
52.15
|
48.2K | 0.84% | ||||
| May 12 | 53.86 | 56.12 |
56.12
|
53.06
|
45.8K | -3.41% | ||||
| May 11 | 55.76 | 56.09 |
56.88
|
54.84
|
33.4K | -1.4% | ||||
| May 8 | 56.55 | 55.14 |
58.8
|
53.9
|
47.4K | 5.01% | ||||
| May 7 | 53.85 | 53.27 |
54.64
|
52.57
|
40.3K | 1.32% | ||||
| May 6 | 53.15 | 53.03 |
53.44
|
52.18
|
37.6K | 0.49% | ||||
| May 5 | 52.89 | 53.15 |
53.58
|
52.53
|
26.4K | 1.24% | ||||
| May 4 | 52.24 | 51.99 |
52.37
|
51.24
|
35.3K | 0.29% | ||||
| May 1 | 52.09 | 51.88 |
52.51
|
49.92
|
48.5K | -1.55% | ||||
| Apr 30 | 52.91 | 55.65 |
55.65
|
52.51
|
43.2K | -4.67% | ||||
| Apr 29 | 55.5 | 54.93 |
56.97
|
54.25
|
71.4K | 3.64% | ||||
| Apr 28 | 53.55 | 55.66 |
55.66
|
53.37
|
32.1K | -1.47% | ||||
| Apr 27 | 54.35 | 53.26 |
54.65
|
51.87
|
40.0K | 4.28% | ||||
| Apr 24 | 52.12 | 51.27 |
52.45
|
50.37
|
18.1K | 1.64% | ||||
| Apr 23 | 51.28 | 51.89 |
52.28
|
50.33
|
42.7K | -0.23% | ||||
| Apr 22 | 51.4 | 50.98 |
52.21
|
50.91
|
19.6K | 1.56% | ||||
| Apr 21 | 50.61 | 52.02 |
52.02
|
49.55
|
21.1K | -4.08% | ||||
| Apr 20 | 52.76 | 52.65 |
53.9
|
52.47
|
25.3K | -1.4% | ||||
| Apr 17 | 53.51 | 53.53 |
54.6
|
52.88
|
57.3K | 1.88% | ||||
| Apr 16 | 52.52 | 51.71 |
52.71
|
50.4
|
36.0K | 1.51% | ||||
| Apr 15 | 51.74 | 49.83 |
52.74
|
49.83
|
39.8K | 0.84% | ||||
| Apr 14 | 51.31 | 54.37 |
54.41
|
51.09
|
35.5K | -4.31% | ||||
| Apr 13 | 53.62 | 52.68 |
54.67
|
52.31
|
39.7K | 1.48% | ||||
| Apr 9 | 52.84 | 50.23 |
53.2
|
50.23
|
60.1K | 5.72% | ||||
| Apr 8 | 49.98 | 47.43 |
50.98
|
47.16
|
59.4K | 6.34% | ||||
| Apr 7 | 47 | 47.68 |
48.45
|
46.5
|
121K | -0.02% | ||||
| Apr 6 | 47.01 | 48.31 |
48.55
|
46.53
|
75.5K | -1.11% | ||||
| Apr 3 | 47.54 | 46.54 |
47.9
|
46.4
|
47.0K | 1.39% | ||||
| Apr 2 | 46.89 | 46.45 |
47.35
|
45.03
|
93.1K | 1.58% | ||||
| Apr 1 | 46.16 | 46.84 |
48.33
|
45.86
|
68.8K | -4.35% | ||||
| Mar 31 | 48.26 | 47.23 |
49.47
|
46.08
|
130K | 2.01% | ||||
| Mar 30 | 47.31 | 48.01 |
48.92
|
45.62
|
114K | 0.30% | ||||
| Mar 27 | 47.17 | 49.97 |
50.26
|
47.08
|
95.5K | -7.2% | ||||
| Mar 26 | 50.83 | 48.29 |
50.83
|
48
|
91.7K | 6.45% | ||||
| Mar 25 | 47.75 | 50.19 |
50.19
|
46.56
|
112K | -4.82% | ||||
| Mar 24 | 50.17 | 48.5 |
50.17
|
47.78
|
113K | 8.08% | ||||
| Mar 23 | 46.42 | 48.34 |
48.34
|
43.65
|
128K | -3.29% | ||||
| Mar 20 | 48 | 49.12 |
50.25
|
45.92
|
173K | -2.42% | ||||
| Mar 19 | 49.19 | 48.95 |
49.75
|
47.83
|
79.0K | 3.62% | ||||
| Mar 18 | 47.47 | 48.71 |
52.43
|
46.35
|
121K | -9.6% | ||||
| Mar 17 | 52.51 | 46.08 |
54.41
|
45.66
|
161K | 12.66% | ||||
| Mar 16 | 46.61 | 43.25 |
46.83
|
42.5
|
171K | -1.15% | ||||
| Mar 13 | 47.15 | 44.64 |
47.47
|
43.45
|
151K | 10.04% | ||||
| Mar 12 | 42.85 | 45 |
46.4
|
42.6
|
242K | -8.64% | ||||
| Mar 11 | 46.9 | 47.83 |
48.32
|
46.65
|
124K | -3.93% | ||||
| Mar 10 | 48.82 | 49.45 |
50.35
|
47.46
|
75.4K | 1.12% | ||||
| Mar 9 | 48.28 | 48.6 |
49.77
|
45.89
|
110K | -5.22% | ||||
| Mar 6 | 50.94 | 50.09 |
51.69
|
48.71
|
62.8K | -1.26% | ||||
| Mar 5 | 51.59 | 51.16 |
52.3
|
50.44
|
118K | -1.23% | ||||
| Mar 4 | 52.23 | 52.29 |
52.55
|
51.43
|
49.5K | 0.79% | ||||
| Mar 3 | 51.82 | 50.68 |
53.45
|
50.68
|
79.8K | -0.5% | ||||
| Mar 2 | 52.08 | 51.08 |
52.12
|
50.01
|
46.2K | 1.94% | ||||
| Feb 28 | 51.09 | 48.07 |
51.45
|
47.41
|
109K | 2.82% | ||||
| Feb 27 | 49.69 | 49.71 |
51.27
|
48.68
|
72.9K | -1.31% | ||||
| Feb 26 | 50.35 | 50.67 |
51.65
|
49.53
|
61.5K | -0.2% | ||||
| Feb 25 | 50.45 | 52.22 |
52.71
|
50.2
|
60.5K | -3.06% | ||||
| Feb 24 | 52.04 | 52.81 |
53.65
|
52.04
|
53.0K | -5.26% | ||||
| Feb 21 | 54.93 | 55.6 |
55.7
|
53.81
|
53.9K | -1.65% | ||||
| Feb 20 | 55.85 | 55.97 |
57.16
|
55.63
|
61.5K | -0.75% | ||||
| Feb 19 | 56.27 | 57.09 |
57.26
|
56.2
|
55.4K | -1.16% | ||||
| Feb 18 | 56.93 | 56.94 |
57.52
|
56.1
|
74.5K | -0.18% | ||||
| Feb 14 | 57.03 | 57.1 |
57.62
|
56.23
|
70.8K | -0.05% | ||||
| Feb 13 | 57.06 | 54.35 |
60.94
|
54.28
|
156K | -3.48% | ||||
| Feb 12 | 59.12 | 59.44 |
60.51
|
57.47
|
72.3K | -1.07% | ||||
| Feb 11 | 59.76 | 60.61 |
60.85
|
59.76
|
30.5K | -0.94% | ||||
| Feb 10 | 60.33 | 60.62 |
60.81
|
60.02
|
23.9K | -1.2% | ||||
| Feb 7 | 61.06 | 62.3 |
62.3
|
60.69
|
41.7K | -2.46% | ||||
| Feb 6 | 62.6 | 61.62 |
62.87
|
61.04
|
58.1K | 0.85% | ||||
| Feb 5 | 62.07 | 61.56 |
62.46
|
61.07
|
53.8K | 1.47% | ||||
| Feb 4 | 61.17 | 60.85 |
61.78
|
60.3
|
52.5K | 1.39% | ||||
| Feb 3 | 60.33 | 60.63 |
61
|
59.58
|
24.7K | 0.13% | ||||
| Jan 31 | 60.25 | 61.49 |
61.88
|
59.56
|
47.9K | -2.46% | ||||
| Jan 30 | 61.77 | 60.93 |
62.18
|
60.46
|
51.5K | 0.47% | ||||
| Jan 29 | 61.48 | 62.09 |
62.09
|
61.33
|
25.4K | -0.73% | ||||
| Jan 28 | 61.93 | 61.75 |
62.7
|
61.31
|
30.4K | 1.09% | ||||
| Jan 27 | 61.26 | 60.83 |
62.4
|
60.28
|
92.4K | -1.1% | ||||
| Jan 24 | 61.94 | 62.5 |
62.5
|
61.45
|
46.0K | -0.75% | ||||
| Jan 23 | 62.41 | 62.8 |
62.85
|
61.84
|
38.5K | -0.97% | ||||
| Jan 22 | 63.02 | 63.87 |
64.2
|
62.55
|
38.3K | -0.77% | ||||
| Jan 21 | 63.51 | 64.53 |
64.89
|
63.09
|
58.2K | -2.11% | ||||
| Jan 17 | 64.88 | 66.58 |
66.84
|
64.3
|
89.6K | -1.98% | ||||
| Jan 16 | 66.19 | 65.23 |
67.32
|
65.05
|
25.1K | 2.18% | ||||
| Jan 15 | 64.78 | 64.2 |
65.77
|
64.14
|
57.5K | 0.73% | ||||
| Jan 14 | 64.31 | 64.05 |
64.54
|
63.81
|
52.6K | 0% | ||||
| Jan 13 | 64.31 | 63.4 |
64.76
|
62.82
|
32.9K | 1.36% | ||||
| Jan 10 | 63.45 | 64.23 |
64.47
|
63.22
|
123K | -1.14% | ||||
| Jan 9 | 64.18 | 63 |
64.36
|
62.81
|
23.6K | 2.15% | ||||
| Jan 8 | 62.83 | 61.88 |
63.52
|
61.73
|
33.4K | 1.54% | ||||
| Jan 7 | 61.88 | 61.27 |
62.24
|
61.22
|
35.5K | 0.91% | ||||
| Jan 6 | 61.32 | 61.06 |
61.84
|
60.7
|
41.9K | -0.49% | ||||
| Jan 3 | 61.62 | 61.18 |
61.79
|
60.3
|
109K | -0.77% | ||||
| Jan 2 | 62.1 | 62.36 |
62.36
|
60.18
|
28.3K | 0.52% | ||||
| Dec 31 | 61.78 | 61.2 |
62.47
|
61.2
|
65.0K | 0.42% | ||||
| Dec 30 | 61.52 | 61.51 |
61.89
|
60.8
|
41.3K | -0.53% | ||||
| Dec 27 | 61.85 | 62.94 |
63
|
61.48
|
31.0K | -1.42% | ||||
| Dec 26 | 62.74 | 60.68 |
63.05
|
60.42
|
31.5K | 3.62% | ||||
| Dec 24 | 60.55 | 59.73 |
61.02
|
59.21
|
21.4K | 1.19% | ||||
| Dec 23 | 59.84 | 59.97 |
60.66
|
59.4
|
52.3K | -0.27% | ||||
| Dec 20 | 60 | 59.77 |
60.64
|
58.7
|
62.2K | 0.72% | ||||
| Dec 19 | 59.57 | 59.85 |
60.3
|
58.98
|
40.7K | -0.47% | ||||
| Dec 18 | 59.85 | 59.74 |
60.43
|
59.22
|
37.0K | -0.08% | ||||
| Dec 17 | 59.9 | 59.24 |
60.13
|
58.88
|
83.2K | 1.18% | ||||
| Dec 16 | 59.2 | 60.12 |
61.08
|
58.92
|
52.5K | -0.7% | ||||
| Dec 13 | 59.62 | 60.37 |
61.5
|
59.5
|
85.2K | -1.24% | ||||
| Dec 12 | 60.37 | 59.98 |
61.03
|
59.77
|
45.6K | 0.43% | ||||
| Dec 11 | 60.11 | 59.59 |
60.53
|
59.18
|
49.3K | 0.82% | ||||
| Dec 10 | 59.62 | 58.5 |
59.81
|
57.96
|
41.5K | 2.05% | ||||
| Dec 9 | 58.42 | 58.09 |
59.37
|
57.72
|
76.9K | 0.07% | ||||
| Dec 6 | 58.38 | 58.87 |
59.73
|
57.31
|
91.2K | 0.02% | ||||
| Dec 5 | 58.37 | 57.36 |
58.63
|
57
|
28.7K | 2.28% | ||||
| Dec 4 | 57.07 | 56.99 |
57.84
|
56.33
|
29.7K | 1.03% | ||||
| Dec 3 | 56.49 | 55.29 |
56.92
|
54.85
|
43.9K | 0.82% | ||||
| Dec 2 | 56.03 | 56.69 |
57.1
|
55.07
|
48.9K | -1.27% | ||||
| Nov 29 | 56.75 | 57.01 |
57.82
|
56.72
|
11.7K | -0.94% | ||||
| Nov 27 | 57.29 | 56.76 |
57.55
|
56.75
|
17.2K | 1.49% | ||||
| Nov 26 | 56.45 | 55.21 |
57.16
|
55.01
|
44.2K | 1.93% | ||||
| Nov 25 | 55.38 | 54.84 |
56.3
|
53.83
|
32.9K | 1.22% | ||||
| Nov 22 | 54.71 | 53.43 |
55.36
|
53.02
|
55.0K | 2.80% | ||||
| Nov 21 | 53.22 | 53.69 |
53.92
|
53.09
|
24.1K | -0.76% | ||||
| Nov 20 | 53.63 | 55.38 |
55.85
|
53.46
|
56.7K | -3.65% | ||||
| Nov 19 | 55.66 | 56.86 |
56.86
|
55.54
|
30.5K | -1.47% | ||||
| Nov 18 | 56.49 | 57.08 |
57.39
|
56.3
|
55.5K | -1.26% | ||||
| Nov 15 | 57.21 | 58.03 |
58.15
|
56.61
|
51.5K | -0.61% | ||||
| Nov 14 | 57.56 | 59.39 |
60
|
57.15
|
69.2K | -3.87% | ||||
| Nov 13 | 59.88 | 61.84 |
62.02
|
58.91
|
55.7K | -3.87% | ||||
| Nov 12 | 62.29 | 60.09 |
62.47
|
60.09
|
48.5K | 3.85% | ||||
| Nov 11 | 59.98 | 59.04 |
60
|
59.04
|
18.7K | 1.25% | ||||
| Nov 8 | 59.24 | 59.06 |
60.66
|
59.06
|
44.5K | -0.1% | ||||
| Nov 7 | 59.3 | 56.25 |
60.44
|
55.6
|
146K | 7.84% | ||||
| Nov 6 | 54.99 | 55.92 |
56.89
|
54.52
|
91.4K | -1.75% | ||||
| Nov 5 | 55.97 | 55.67 |
56
|
54.61
|
44.2K | 0.79% | ||||
| Nov 4 | 55.53 | 56.71 |
56.71
|
55.27
|
24.8K | -1.19% | ||||
| Nov 1 | 56.2 | 55.89 |
56.55
|
54.14
|
27.2K | 1.19% | ||||
| Oct 31 | 55.54 | 57.11 |
58.1
|
55.08
|
28.0K | -3% | ||||
| Oct 30 | 57.26 | 57.27 |
57.61
|
56.31
|
32.5K | 0.10% | ||||
| Oct 29 | 57.2 | 58.29 |
58.29
|
57.19
|
18.9K | -1.06% | ||||
| Oct 28 | 57.81 | 58.75 |
58.9
|
56.53
|
27.6K | -1.26% | ||||
| Oct 25 | 58.55 | 56.67 |
58.82
|
56.26
|
29.8K | 3.34% | ||||
| Oct 24 | 56.66 | 57.31 |
57.31
|
56.32
|
27.4K | -0.98% | ||||
| Oct 23 | 57.22 | 56.59 |
58.14
|
56.06
|
32.4K | 1.15% | ||||
| Oct 22 | 56.57 | 57.14 |
57.14
|
56.18
|
33.8K | -0.82% | ||||
| Oct 21 | 57.04 | 55 |
57.28
|
54.85
|
31.2K | 4.24% | ||||
| Oct 18 | 54.72 | 55.38 |
55.38
|
54.17
|
35.4K | -1.9% | ||||
| Oct 17 | 55.78 | 54.55 |
55.8
|
53.91
|
24.4K | 2.61% | ||||
| Oct 16 | 54.36 | 54.88 |
55.3
|
54.1
|
29.7K | -0.95% | ||||
| Oct 15 | 54.88 | 54.18 |
55.7
|
54.17
|
45.9K | 1.61% | ||||
| Oct 14 | 54.01 | 55.69 |
55.96
|
53.61
|
32.4K | -3.35% | ||||
| Oct 11 | 55.88 | 53.74 |
56.2
|
53.05
|
64.8K | 5.47% | ||||
| Oct 10 | 52.98 | 52.39 |
53.42
|
52.11
|
51.8K | 1.63% | ||||
| Oct 9 | 52.13 | 51.43 |
52.27
|
51.36
|
50.5K | 2.14% | ||||
| Oct 8 | 51.04 | 51.09 |
51.42
|
50.43
|
42.2K | -0.76% | ||||
| Oct 7 | 51.43 | 53.01 |
53.01
|
51.13
|
43.4K | -3.38% | ||||
| Oct 4 | 53.23 | 52.5 |
53.77
|
52.26
|
56.5K | 1.64% | ||||
| Oct 3 | 52.37 | 52.52 |
53.83
|
51.76
|
35.2K | -0.44% | ||||
| Oct 2 | 52.6 | 51.04 |
52.72
|
50.24
|
103K | 2.35% | ||||
| Oct 1 | 51.39 | 54.26 |
54.93
|
51.14
|
73.7K | -5.11% | ||||
| Sep 30 | 54.16 | 53.6 |
54.79
|
53.6
|
30.3K | 0.99% | ||||
| Sep 27 | 53.63 | 54.85 |
55.35
|
53.1
|
32.3K | -1.72% | ||||
| Sep 26 | 54.57 | 54.12 |
54.63
|
53.16
|
44.8K | 0.55% | ||||
| Sep 25 | 54.27 | 53.42 |
54.49
|
52.72
|
74.2K | 1.25% | ||||
| Sep 24 | 53.6 | 54.18 |
54.8
|
52.51
|
55.4K | -0.72% | ||||
| Sep 23 | 53.99 | 54.79 |
54.98
|
53.42
|
36.1K | -2.21% | ||||
| Sep 20 | 55.21 | 55.61 |
56.35
|
54.62
|
71.6K | -0.65% | ||||
| Sep 19 | 55.57 | 53.61 |
55.84
|
53.28
|
58.4K | 2.95% | ||||
| Sep 18 | 53.98 | 55.11 |
55.35
|
53.55
|
107K | -2.6% | ||||
| Sep 17 | 55.42 | 55.17 |
55.58
|
52.41
|
76.0K | 0.42% | ||||
| Sep 16 | 55.19 | 58.44 |
58.48
|
54.85
|
85.8K | -5.75% | ||||
| Sep 13 | 58.56 | 59.25 |
60.18
|
58.44
|
49.1K | -1.23% | ||||
| Sep 12 | 59.29 | 59 |
59.8
|
58.46
|
120K | 0.68% | ||||
| Sep 11 | 58.89 | 56.56 |
58.98
|
55.74
|
88.9K | 5.05% | ||||
| Sep 10 | 56.06 | 53.89 |
56.1
|
52.59
|
57.1K | 3.95% | ||||
| Sep 9 | 53.93 | 54.46 |
54.83
|
53.51
|
57.4K | -0.92% | ||||
| Sep 6 | 54.43 | 52.89 |
54.69
|
51.6
|
88.5K | 3.03% | ||||
| Sep 5 | 52.83 | 51.06 |
52.94
|
50.42
|
73.9K | 4.93% | ||||
| Sep 4 | 50.35 | 49.41 |
50.95
|
48.62
|
67.1K | 3.16% | ||||
| Sep 3 | 48.81 | 50.22 |
50.56
|
48.76
|
95.0K | -3.27% | ||||
| Aug 30 | 50.46 | 50.94 |
50.94
|
49.89
|
47.9K | -0.67% | ||||
| Aug 29 | 50.8 | 49.92 |
51.48
|
49.55
|
44.1K | 2.90% | ||||
| Aug 28 | 49.37 | 49.41 |
50.07
|
48.46
|
69.7K | -0.34% | ||||
| Aug 27 | 49.54 | 49.6 |
49.68
|
48.73
|
60.2K | 0.43% | ||||
| Aug 26 | 49.33 | 48.21 |
49.42
|
48.01
|
67.8K | 2.22% | ||||
| Aug 23 | 48.26 | 49.97 |
50.33
|
47.82
|
74.5K | -3.98% | ||||
| Aug 22 | 50.26 | 50.27 |
50.85
|
49.62
|
66.4K | 0.28% | ||||
| Aug 21 | 50.12 | 50.9 |
51.05
|
50.09
|
59.4K | -0.85% | ||||
| Aug 20 | 50.55 | 50.03 |
51.27
|
50.03
|
58.5K | 0.78% | ||||
| Aug 19 | 50.16 | 49.96 |
50.47
|
49.81
|
67.1K | 1.56% | ||||
| Aug 16 | 49.39 | 48.13 |
49.7
|
47.88
|
75.4K | 3.59% | ||||
| Aug 15 | 47.68 | 47.74 |
48
|
47.01
|
108K | -0.04% | ||||
| Aug 14 | 47.7 | 48.54 |
49
|
47.33
|
86.0K | -3.01% | ||||
| Aug 13 | 49.18 | 48.06 |
49.55
|
47.5
|
67.4K | 2.37% | ||||
| Aug 12 | 48.04 | 47.07 |
48.85
|
46.73
|
117K | 1.76% | ||||
| Aug 9 | 47.21 | 48.08 |
48.08
|
47.15
|
64.6K | -2.05% | ||||
| Aug 8 | 48.2 | 46.54 |
48.44
|
46.54
|
116K | 3.95% | ||||
| Aug 7 | 46.37 | 45.85 |
46.84
|
45.01
|
136K | 0.35% | ||||
| Aug 6 | 46.21 | 46.33 |
47.02
|
45.69
|
103K | -0.86% | ||||
| Aug 5 | 46.61 | 47.22 |
47.39
|
46.18
|
81.2K | -2.31% | ||||
| Aug 2 | 47.71 | 47.86 |
48.32
|
46.77
|
93.5K | -0.29% | ||||
| Aug 1 | 47.85 | 48.8 |
49.61
|
47.58
|
101K | -2.21% | ||||
| Jul 31 | 48.93 | 50.71 |
50.71
|
48.48
|
101K | -1.94% | ||||
| Jul 30 | 49.9 | 48.66 |
49.95
|
48.66
|
83.5K | 1.13% | ||||
| Jul 29 | 49.34 | 50.03 |
50.99
|
48.59
|
52.2K | -1.4% | ||||
| Jul 26 | 50.04 | 49.49 |
50.27
|
49.49
|
80.3K | 1.11% | ||||
| Jul 25 | 49.49 | 50 |
50.78
|
49.43
|
139K | -0.9% | ||||
| Jul 24 | 49.94 | 50.05 |
50.61
|
48.08
|
125K | -0.4% | ||||
| Jul 23 | 50.14 | 51.41 |
51.41
|
49.92
|
134K | -1.78% | ||||
| Jul 22 | 51.05 | 51.28 |
52.29
|
50.26
|
124K | 0.45% | ||||
| Jul 19 | 50.82 | 50.94 |
52.35
|
50.5
|
214K | -0.16% | ||||
| Jul 18 | 50.9 | 49.96 |
51.49
|
49.85
|
213K | 1.88% | ||||
| Jul 17 | 49.96 | 49.43 |
50.23
|
49.32
|
137K | 0.56% | ||||
| Jul 16 | 49.68 | 49.48 |
49.89
|
48.93
|
107K | 0.22% | ||||
| Jul 15 | 49.57 | 50.45 |
50.45
|
48.43
|
192K | -2.04% | ||||
| Jul 12 | 50.6 | 50.93 |
51.02
|
49
|
362K | -1.17% | ||||
| Jul 11 | 51.2 | 52.9 |
54.63
|
50.93
|
215K | -3.34% | ||||
| Jul 10 | 52.97 | 59.5 |
59.5
|
51.62
|
399K | -13.08% | ||||
| Jul 9 | 60.94 | 61.18 |
61.9
|
60.71
|
45.2K | -1.8% | ||||
| Jul 8 | 62.06 | 62 |
62.45
|
61.17
|
116K | -0.67% | ||||
| Jul 5 | 62.48 | 62.11 |
62.89
|
61.22
|
133K | 0.31% | ||||
| Jul 3 | 62.29 | 61.42 |
63.56
|
61.25
|
76.5K | 1.76% | ||||
| Jul 2 | 61.21 | 61.24 |
61.77
|
60.6
|
86.6K | -0.05% | ||||
| Jul 1 | 61.24 | 61.95 |
61.95
|
60.15
|
88.9K | 0.36% | ||||
| Jun 28 | 61.02 | 59.48 |
61.92
|
59.48
|
150K | 2.61% | ||||
| Jun 27 | 59.47 | 59.61 |
60.65
|
58.73
|
186K | -0.23% | ||||
| Jun 26 | 59.61 | 57.95 |
61.27
|
52
|
415K | 2.16% | ||||
| Jun 25 | 58.35 | 59.66 |
60
|
58.35
|
178K | -2.13% | ||||
| Jun 24 | 59.62 | 59.76 |
61.8
|
58.86
|
81.2K | -1.11% | ||||
| Jun 21 | 60.29 | 60.65 |
61.39
|
59.97
|
95.4K | -0.56% | ||||
| Jun 20 | 60.63 | 61 |
62.14
|
60.19
|
68.7K | 0.51% | ||||
| Jun 19 | 60.32 | 61.4 |
62
|
59.92
|
101K | -1.65% | ||||
| Jun 18 | 61.33 | 62.2 |
63.25
|
60.95
|
70.4K | -0.24% | ||||
| Jun 17 | 61.48 | 62.23 |
63
|
61.3
|
147K | -0.63% | ||||
| Jun 14 | 61.87 | 61.03 |
62.23
|
60.71
|
77.8K | 0.93% | ||||
| Jun 13 | 61.3 | 60.68 |
61.76
|
60.05
|
75.3K | 1.46% | ||||
| Jun 12 | 60.42 | 60.38 |
61.04
|
59.02
|
57.3K | -0.23% | ||||
| Jun 11 | 60.56 | 60 |
61.34
|
60
|
126K | 1.29% | ||||
| Jun 10 | 59.79 | 62.01 |
62.24
|
59.11
|
122K | -3.56% | ||||
| Jun 7 | 62 | 60.25 |
63.06
|
59.87
|
187K | 3.32% | ||||
| Jun 6 | 60.01 | 57.85 |
60.19
|
57.25
|
136K | 3.68% | ||||
| Jun 5 | 57.88 | 57.96 |
59.29
|
57.05
|
148K | -0.05% | ||||
| Jun 4 | 57.91 | 59.36 |
59.36
|
56.74
|
146K | -1.58% | ||||
| Jun 3 | 58.84 | 59.24 |
59.58
|
57.83
|
184K | -0.69% | ||||
| May 31 | 59.25 | 59.8 |
60.35
|
58.1
|
114K | -1.94% | ||||
| May 30 | 60.42 | 58.4 |
60.61
|
58.06
|
83.2K | 2.83% | ||||
| May 29 | 58.76 | 61.67 |
62
|
58.17
|
111K | -5.41% | ||||
| May 28 | 62.12 | 62.5 |
63.25
|
60.83
|
167K | -0.58% | ||||
| May 24 | 62.48 | 62.18 |
63.48
|
62.04
|
71.7K | 1.03% | ||||
| May 23 | 61.84 | 62.7 |
63.15
|
59.97
|
105K | -2.07% | ||||
| May 22 | 63.15 | 62.84 |
63.76
|
61.21
|
84.8K | -0.05% | ||||
| May 21 | 63.18 | 61.5 |
64.46
|
60.59
|
153K | 3.08% | ||||
| May 20 | 61.29 | 64.76 |
64.76
|
59.28
|
246K | -5.72% | ||||
| May 17 | 65.01 | 65.2 |
65.37
|
62.86
|
273K | -0.29% | ||||
| May 16 | 65.2 | 68 |
68.78
|
64.52
|
110K | -3.44% | ||||
| May 15 | 67.52 | 63.57 |
69.83
|
63.08
|
171K | 5.42% | ||||
| May 14 | 64.05 | 65.52 |
66.74
|
63.43
|
115K | -2.06% | ||||
| May 13 | 65.4 | 66.1 |
66.7
|
64.5
|
126K | -2.78% | ||||
| May 10 | 67.27 | 67.97 |
69.46
|
66.9
|
192K | -2.15% | ||||
| May 9 | 68.75 | 82.1 |
82.41
|
67.39
|
288K | -20.1% | ||||
| May 8 | 86.05 | 85.21 |
86.93
|
84.43
|
101K | 1.15% | ||||
| May 7 | 85.07 | 86.88 |
87.21
|
83.9
|
84.5K | -2.6% | ||||
| May 6 | 87.34 | 85.54 |
87.42
|
85.54
|
39.4K | 0.39% | ||||
| May 3 | 87 | 87.11 |
88.2
|
86.3
|
57.9K | 0.40% | ||||
| May 2 | 86.65 | 86.37 |
87.35
|
85.97
|
53.2K | 0.17% | ||||
| May 1 | 86.5 | 88.26 |
88.4
|
86.39
|
39.8K | -1.92% | ||||
| Apr 30 | 88.19 | 86.02 |
88.33
|
84.56
|
51.3K | 2% | ||||
| Apr 29 | 86.46 | 87.71 |
88.77
|
86.06
|
77.3K | -1.66% | ||||
| Apr 26 | 87.92 | 87.33 |
88.21
|
87.26
|
25.3K | 0.85% | ||||
| Apr 25 | 87.18 | 88.09 |
88.33
|
86.99
|
30.9K | -0.88% | ||||
| Apr 24 | 87.95 | 89 |
89.81
|
87.18
|
37.3K | -0.82% | ||||
| Apr 23 | 88.68 | 89.04 |
90.21
|
88.19
|
47.9K | 0.01% | ||||
| Apr 22 | 88.67 | 86.09 |
88.67
|
85.57
|
39.9K | 2.44% | ||||
| Apr 18 | 86.56 | 87.2 |
87.2
|
84.49
|
54.2K | -0.6% | ||||
| Apr 17 | 87.08 | 87.13 |
88.24
|
85.23
|
59.0K | 0.06% | ||||
| Apr 16 | 87.03 | 89.31 |
89.5
|
86.51
|
71.4K | -2.35% | ||||
| Apr 15 | 89.12 | 88.6 |
89.48
|
88.38
|
63.6K | 0.25% | ||||
| Apr 12 | 88.9 | 86.9 |
89.51
|
86.9
|
78.5K | 2.72% | ||||
| Apr 11 | 86.55 | 85.32 |
88.11
|
84.66
|
47.6K | 0% | ||||