Earnings Ahead

TER - Teradyne, Inc.

110.29 4.3 4.06

  1. Home
  2. Technology
  3. TER
Teradyne, Inc.

Teradyne, Inc.

About

Profile

Headquarters

Intraday

High
-
Low
-

52-week

High
-
Low
-

TER



 
...

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.
  • Teradyne Non-GAAP EPS of $0.55 beats by $0.11, revenue of $618M beats by $14.97M
  • Teradyne Q1 2023 Earnings Preview
  • 'Weak' IT spending in March may have impacted chips: UBS
  • Teradyne stock slips as JP Morgan downgrades, citing 'overestimated' rebound
  • Goldman leans to growth picks in either recession scenario
  • Stocks with earnings at risk from UBS
  • Teradyne downgraded by Loop Capital as sales outlook continues to weaken
  • Teradyne down 4%, to buyback $500M stock in 2023
  • Teradyne declares $0.11 dividend
  • Teradyne Non-GAAP EPS of $0.92 beats by $0.17, revenue of $732M beats by $20.16M
  • Teradyne Q4 2022 Earnings Preview
  • Goldman tips stocks poised to best benefit from China's reopening
  • Teradyne started with buy, FormFactor initiated with hold at Jefferies
  • Teradyne appoints CEO
  • Teradyne declares $0.11 dividend
  • Teradyne Non-GAAP EPS of $1.15 beats by $0.11, revenue of $827M beats by $26.8M
  • Teradyne Q3 2022 Earnings Preview
  • Teradyne declares $0.11 dividend
  • Teradyne Q2 above the mid-point of Q2 guidance
  • Teradyne Q2 2022 Earnings Preview
PEERS
/XLK

XLK

Earnings History

Date EPS / Forecast Revenue / Forecast
January 26, 2022 1.37 / 1.29 885M / 867.61M Beat!
October 26, 2021 1.59 / 1.43 950.5M / 932.9M Beat!
July 27, 2021 1.91 / 1.76 1.09B / 1.06B Beat!
April 27, 2021 1.11 / 1.05 781.61M / 760.42M Beat!
January 27, 2021 1.1 / 1 758.97M / 722.13M Beat!
October 20, 2020 1.18 / 1.12 819.48M / 786.1M Beat!
July 21, 2020 1.33 / 1.02 838.66M / 755.15M Beat!
April 21, 2020 1 / 0.88 704.36M / 678.81M Beat!
January 22, 2020 0.88 / 0.79 654.7M / 611.8M Beat!
October 22, 2019 0.77 / 0.7 582M / 566.06M Beat!
July 23, 2019 0.66 / 0.61 564.18M / 536.72M Beat!
April 23, 2019 0.54 / 0.44 494.1M / 476.21M Beat!
January 23, 2019 0.63 / 0.5 519.56M / 494.51M Beat!
October 23, 2018 0.71 / 0.63 566.85M / 556.89M Beat!
July 24, 2018 0.59 / 0.49 526.93M / 507.33M Beat!
April 24, 2018 0.45 / 0.42 487.47M / 479.37M Beat!
January 24, 2018 - / 0.34 - / 438.8M
October 25, 2017 0.54 / 0.43 503.4M / 472.8M Beat!
July 26, 2017 0.9 / 0.43 697M / 683.8M Beat!
April 26, 2017 0.44 / 0.79 457M / - Beat!
January 25, 2017 0.32 / 0.38 380.0M / 343.9M Beat!
October 26, 2016 0.33 / 0.2 410.5M / 400.6M Beat!
Date Price Open High Low Vol Change ER
May 2 92.31 92.5
92.85
91.02
1.6M 0.01%
May 1 92.3 91.69
92.71
91.5
1.8M 1.01%
Apr 28 91.38 90.51
91.42
89.68
1.6M 1.12%
Apr 27 90.37 90
91.26
88.54
3.5M -3.17%
Apr 26 93.33 94.81
95.07
92.66
2.3M -1.08%
 
Apr 25 94.35 97.11
97.53
94.31
1.7M -3.33%
Apr 24 97.6 97.96
98.7
96.83
835K -0.4%
Apr 21 97.99 99.25
99.47
97.89
988K -1.43%
Apr 20 99.41 97.86
100.69
97.83
1.3M 0.86%
Apr 19 98.56 98.25
99
97.66
1.1M -1.09%
Apr 18 99.65 98.8
99.76
98.16
1.1M 1.57%
Apr 17 98.11 96.71
98.37
95.78
2.2M -2.62%
Apr 14 100.75 101.76
102.76
99.66
1.4M -1.17%
Apr 13 101.94 101.55
102.5
100.49
969K 0.45%
Apr 12 101.48 103.43
103.71
101.39
941K -0.78%
Apr 11 102.28 103.6
103.76
102.07
921K -0.44%
Apr 10 102.73 99.39
102.78
99.01
1.8M 2.33%
Apr 6 100.39 99.93
101.16
99.25
1.2M -0.83%
Apr 5 101.23 102.1
102.34
100.24
1.8M -1.8%
Apr 4 103.09 106.91
107.31
102.73
1.5M -3.47%
Apr 3 106.8 106.5
107.24
105
1.2M -0.66%
Mar 31 107.51 107.21
108.72
106.6
1.6M -0.08%
Mar 30 107.6 108.68
108.85
106.83
1.7M 0.20%
Mar 29 107.39 106.16
108.45
105.71
1.7M 3.05%
Mar 28 104.21 104.58
105
102.2
1.4M -1.08%
Mar 27 105.35 106.74
107.57
105.06
1.1M -0.93%
Mar 24 106.34 106.58
107
104.44
1.7M -1.18%
Mar 23 107.61 105.9
108.91
105.51
1.3M 3.10%
Mar 22 104.37 106.34
108.27
104.31
1.4M -1.87%
Mar 21 106.36 107.08
108.28
105.04
1.3M -0.13%
Mar 20 106.5 105.58
106.62
104.88
1.3M 1.33%
Mar 17 105.1 106.54
106.87
104.53
2.4M -0.82%
Mar 16 105.97 102.07
106.53
101.51
1.5M 3.25%
Mar 15 102.63 103.23
103.56
100.31
2.0M -2.42%
Mar 14 105.17 104.24
105.42
103.43
2.4M 2.38%
Mar 13 102.73 100
103.68
99.66
1.7M 1.42%
Mar 10 101.29 102.95
103.65
100.04
2.4M -0.83%
Mar 9 102.14 103.18
104.76
101.53
1.7M -1.08%
Mar 8 103.25 101.09
103.65
100.74
1.5M 2.65%
Mar 7 100.58 101.82
102.4
100.1
1.6M -1.05%
Mar 6 101.65 103.57
104.6
101
1.4M -1.34%
Mar 3 103.03 102.48
103.39
100.97
1.4M 0.96%
Mar 2 102.05 99.88
102.39
99.35
1.5M 0.66%
Mar 1 101.38 101.51
102.65
100.83
1.1M 0.24%
Feb 28 101.14 100.97
102.43
100.59
1.4M 0.17%
Feb 27 100.97 102.26
102.47
100.56
1.4M 0.33%
Feb 24 100.64 101.05
101.95
99.99
1.5M -2.28%
Feb 23 102.99 102.86
103.4
100.61
1.4M 2.20%
Feb 22 100.77 101.3
102.73
99.89
1.3M -0.39%
Feb 21 101.16 103.44
104.34
101.03
2.0M -3.89%
Feb 17 105.25 106
106.62
103.64
1.2M -0.99%
Feb 16 106.3 107
107.79
106.14
1.6M -1.99%
Feb 15 108.46 106.43
108.53
105.77
1.2M 0.42%
Feb 14 108.01 105.66
108.35
105.07
1.8M 1.18%
Feb 13 106.75 105.88
107.6
105.36
1.3M 1.13%
Feb 10 105.56 106.32
106.86
104.29
1.4M -1.95%
Feb 9 107.66 109.36
110.28
106.74
1.9M 0.03%
Feb 8 107.63 108.46
110.31
107.28
1.1M -2.33%
Feb 7 110.2 106.92
110.89
106.81
1.8M 3.04%
Feb 6 106.95 107.43
108.5
106.37
1.4M -0.96%
Feb 3 107.99 108.4
110.73
107.07
1.6M -3.18%
Feb 2 111.54 109.9
112.06
109.41
2.4M 3.29%
Feb 1 107.99 102.19
108.77
101.93
2.8M 6.18%
Jan 31 101.7 100
101.72
99.01
2.0M 1.53%
Jan 30 100.17 102.08
102.59
100.02
2.1M -3.16%
Jan 27 103.44 101.56
104.22
99.33
2.6M -0.22%
Jan 26 103.67 99.71
104.97
98.25
3.9M 0.22%
Jan 25 103.44 100.54
103.59
100.25
1.5M 0.41%
Jan 24 103.02 102
103.24
101.85
1.2M -0.46%
Jan 23 103.5 98.14
104.46
97.9
2.6M 6.12%
Jan 20 97.53 95.4
97.55
94.45
1.4M 3.92%
Jan 19 93.85 94.84
95.25
92.6
1.5M -2.15%
Jan 18 95.91 97.31
98.44
95.81
1.3M -0.76%
Jan 17 96.64 97.35
97.85
95.46
1.6M -0.82%
Jan 13 97.44 95.5
98.24
95.27
1.5M 1.35%
Jan 12 96.14 97.07
97.07
93.97
1.2M -0.21%
Jan 11 96.34 95.09
96.36
93.75
870K 1.65%
Jan 10 94.78 93.44
95.45
92.81
1.2M 1.68%
Jan 9 93.21 92.93
95.83
92.37
1.7M 2.16%
Jan 6 91.24 88.28
91.79
87.73
1.4M 4.73%
Jan 5 87.12 86.84
88.42
85.95
999K -0.34%
Jan 4 87.42 87.24
87.88
85.75
2.0M 1.73%
Jan 3 85.93 88.85
89.16
85.55
1.0M -1.63%
Dec 30 87.35 85.84
87.46
85.35
677K -0.16%
Dec 29 87.49 86.06
88.13
85.25
1.1M 3.86%
Dec 28 84.24 84.01
85.4
83.31
971K -0.61%
Dec 27 84.76 85.63
86.03
84.01
1.1M -2.08%
Dec 23 86.56 85.45
86.61
84.37
859K 0.52%
Dec 22 86.11 87.61
87.61
83.75
2.1M -4.06%
Dec 21 89.75 88.66
90.02
88.32
1.5M 2.23%
Dec 20 87.79 86.92
89.72
86.59
1.3M -0.69%
Dec 19 88.4 89.42
89.5
86.55
1.3M -0.7%
Dec 16 89.02 88.01
89.51
87.19
3.1M 0.56%
Dec 15 88.52 92.3
92.51
88.3
2.6M -5.98%
Dec 14 94.15 95.79
97.26
93.14
1.5M -2.45%
Dec 13 96.51 98.77
99.15
95.31
1.6M 2.03%
Dec 12 94.59 91.87
94.85
91.42
1.2M 2.36%
Dec 9 92.41 93.18
94.84
92.35
2.0M -2.51%
Dec 8 94.79 92.17
95.13
91.69
1.6M 3.75%
Dec 7 91.36 89.48
91.47
89.04
1.4M 1.07%
Dec 6 90.39 93.36
93.43
89.5
1.3M -3.21%
Dec 5 93.39 92.15
93.8
91.66
1.6M 0.78%
Dec 2 92.67 90.11
92.81
90
1.2M 0.41%
Dec 1 92.29 94.37
94.61
90.41
1.6M -1.24%
Nov 30 93.45 89.67
93.48
87.86
2.4M 4.78%
Nov 29 89.19 90.14
90.86
88.87
1.1M -1.14%
Nov 28 90.22 91.27
92.25
89.71
1.3M -2.56%
Nov 25 92.59 93.08
93.7
92.58
530K -1.53%
Nov 23 94.03 93.13
95.56
92.63
883K 1.18%
Nov 22 92.93 92.19
93.02
90.65
1.4M 2.01%
Nov 21 91.1 91.63
91.8
90.6
1.0M -1.94%
Nov 18 92.9 94.08
94.24
91.36
1.5M 0.42%
Nov 17 92.51 88.81
92.91
88.56
1.3M 1.13%
Nov 16 91.48 93.59
94.65
91.03
2.2M -5.29%
Nov 15 96.59 97.38
97.74
94.76
1.6M 2.60%
Nov 14 94.14 94.83
96.41
94.04
1.3M -2.25%
Nov 11 96.31 93.29
96.89
92.65
1.7M 3.19%
Nov 10 93.33 90
93.42
88.71
2.5M 10.62%
Nov 9 84.37 84.92
85.79
84.11
1.6M -2.41%
Nov 8 86.45 86.6
87.21
84.74
2.1M 1.06%
Nov 7 85.54 85.77
85.91
83.28
1.7M 0.97%
Nov 4 84.72 82.75
84.83
81.31
2.3M 5.78%
Nov 3 80.09 78.09
80.92
77.28
1.4M 0.82%
Nov 2 79.44 82.25
83.75
79.18
2.0M -3.38%
Nov 1 82.22 83.28
83.58
81.67
1.2M 1.07%
Oct 31 81.35 82.45
82.84
80.62
1.5M -2.4%
Oct 28 83.35 79.92
83.64
79.92
1.7M 4.37%
Oct 27 79.86 83.18
84.29
79.79
2.1M -2.91%
Oct 26 82.25 79.65
85.2
78.67
4.2M 3.26%
Oct 25 79.65 78.15
80.25
78.11
2.2M 2.83%
Oct 24 77.46 77.94
78.26
76.63
2.1M 0.25%
Oct 21 77.27 74.18
77.44
73.73
2.2M 4.49%
Oct 20 73.95 73.55
75.6
73.17
1.5M 1.05%
Oct 19 73.18 72.55
74.27
72.18
1.5M 0.55%
Oct 18 72.78 74.08
74.52
71.11
1.7M 1.78%
Oct 17 71.51 73.55
73.95
71.12
2.1M 0.20%
Oct 14 71.37 76.07
76.38
71.2
2.4M -4.98%
Oct 13 75.11 69.01
75.85
67.81
3.4M 4.32%
Oct 12 72 73.88
74.15
71.93
1.9M -2.73%
Oct 11 74.02 74.85
75.92
72.86
1.8M -2.75%
Oct 10 76.11 77.61
77.61
74.75
1.7M -1.58%
Oct 7 77.33 79.64
80.16
76.65
2.3M -5.71%
Oct 6 82.01 81.76
83.2
81
1.2M 0.07%
Oct 5 81.95 80
82.84
79.24
1.2M 0.34%
Oct 4 81.67 80.84
82.23
80.44
1.5M 3.79%
Oct 3 78.69 76.17
79.73
75.47
2.2M 4.71%
Sep 30 75.15 75.66
77.18
75.01
1.7M -2.62%
Sep 29 77.17 77.66
78.07
76.18
1.6M -2.25%
Sep 28 78.95 77.9
79.28
77.53
1.6M 0.74%
Sep 27 78.37 79.07
79.7
77.2
1.6M 1.50%
Sep 26 77.21 79.2
80.44
77.15
1.4M -2.5%
Sep 23 79.19 79.1
79.74
77.31
1.9M -0.75%
Sep 22 79.79 80.59
81.11
78.82
2.0M -1.46%
Sep 21 80.97 81.04
84.59
80.92
1.8M 0.16%
Sep 20 80.84 81.41
81.77
79.75
1.7M -2%
Sep 19 82.49 81.24
83.05
80.91
1.5M 0.48%
Sep 16 82.1 81.52
82.46
80.42
3.6M -0.3%
Sep 15 82.35 83.13
84.22
81.4
1.8M -1.54%
Sep 14 83.64 83.89
84.12
82.26
1.4M 0.58%
Sep 13 83.16 83.94
84.92
82.94
2.5M -4.83%
Sep 12 87.38 88.84
88.89
86.72
1.9M -1.64%
Sep 9 88.84 87.5
90.01
87.36
1.8M 3.13%
Sep 8 86.14 83.88
86.44
83.07
1.4M 1.32%
Sep 7 85.02 82.75
85.56
82.55
1.7M 2.53%
Sep 6 82.92 82.71
84.12
81.86
1.3M -0.14%
Sep 2 83.04 84.43
85.27
82.25
1.4M 0.31%
Sep 1 82.78 82.93
83.07
80.41
2.5M -2.2%
Aug 31 84.64 86.65
86.65
83.82
2.1M -1.26%
Aug 30 85.72 88.31
88.6
84.95
2.5M -2.18%
Aug 29 87.63 89.44
90.67
87.52
1.3M -2.81%
Aug 26 90.16 96.38
96.45
89.89
2.2M -6.41%
Aug 25 96.33 92.76
96.4
92.7
1.3M 4.06%
Aug 24 92.57 93.23
93.56
91.86
1.2M -0.44%
Aug 23 92.98 92.66
94.57
92.5
885K 0.61%
Aug 22 92.42 94.6
94.92
91.71
1.9M -4.57%
Aug 19 96.85 99.31
100.36
96.62
1.7M -4.04%
Aug 18 100.93 100.4
101.59
100
1.6M 0.47%
Aug 17 100.46 100.29
101.11
98.61
1.3M -1.1%
Aug 16 101.58 102.47
102.93
100.93
834K -1.28%
Aug 15 102.9 103.99
104.6
101.91
816K -1.38%
Aug 12 104.34 100.29
105.25
100.13
2.0M 4.44%
Aug 11 99.9 100.02
102.86
99.57
1.2M 0.79%
Aug 10 99.12 95.72
99.3
94.76
2.2M 6.78%
Aug 9 92.83 97.58
98.16
91.1
3.0M -6.93%
Aug 8 99.74 100.17
101.5
97.84
1.8M -1%
Aug 5 100.75 100.29
102.13
98.69
1.7M -0.94%
Aug 4 101.71 101.64
102.72
100.98
1.3M 0.29%
Aug 3 101.42 99.36
102.31
98.99
1.5M 2.51%
Aug 2 98.94 99.84
101.2
98.77
1.3M -1.36%
Aug 1 100.3 99.9
101.51
99
1.4M -0.58%
Jul 29 100.89 98.9
101.18
97.73
1.7M 1.96%
Jul 28 98.95 96.9
99.09
93.48
2.7M 1.03%
Jul 27 97.94 91.19
98.84
89.29
5.1M -0.21%
Jul 26 98.15 99.33
100.59
97.55
2.0M -1.95%
Jul 25 100.1 99.76
100.3
98.41
1.6M -0.36%
Jul 22 100.46 102.17
102.51
98.77
1.6M -2.25%
Jul 21 102.77 102.7
102.82
100.47
1.1M 0.96%
Jul 20 101.79 99.13
102.79
98.83
2.2M 2.58%
Jul 19 99.23 94.78
99.44
94.68
1.8M 6.37%
Jul 18 93.29 94.85
96.43
92.55
1.5M -0.49%
Jul 15 93.75 92.8
93.77
91.02
1.1M 2%
Jul 14 91.91 90
92.41
88.02
1.2M 2.09%
Jul 13 90.03 88.06
91.65
87.45
1.3M 0.40%
Jul 12 89.67 90.96
91.26
89.12
1.0M -0.3%
Jul 11 89.94 90.69
91.18
89.06
1.3M -2.32%
Jul 8 92.08 90.3
92.43
89.85
1.1M 0.61%
Jul 7 91.52 90
91.86
89.84
1.8M 4.01%
Jul 6 87.99 87.19
89.39
86.69
1.4M 1.36%
Jul 5 86.81 82.97
87.03
82.97
1.7M 1.18%
Jul 1 85.8 88.68
89.1
84.21
2.0M -4.19%
Jun 30 89.55 89.49
91.7
88.26
2.5M -0.78%
Jun 29 90.25 93.25
93.47
88.52
2.6M -5.23%
Jun 28 95.23 98.01
99.25
94.9
2.4M -2.79%
Jun 27 97.96 98.1
98.99
96.4
1.5M 0.86%
Jun 24 97.12 93.65
97.25
93.06
2.8M 5.63%
Jun 23 91.94 91.73
92.68
90.82
1.3M 0.66%
Jun 22 91.34 89.55
92.4
89.29
1.5M -0.04%
Jun 21 91.38 90.93
93.24
90.77
1.7M 2.60%
Jun 17 89.06 87.33
89.7
86.61
4.2M 2.43%
Jun 16 86.95 89.97
90.06
85.66
2.8M -5.94%
Jun 15 92.44 92.38
94.39
90.46
1.8M 1.68%
Jun 14 90.91 92.06
92.68
89.68
1.7M -0.36%
Jun 13 91.24 93.6
94.59
90.46
2.9M -5.91%
Jun 10 96.97 99.56
100.29
96.82
2.2M -4.17%
Jun 9 101.19 103.75
105.32
101.1
1.4M -3.73%
Jun 8 105.11 107.92
108.17
104.74
1.6M -3.14%
Jun 7 108.52 105.27
108.73
104.52
1.0M 1.60%
Jun 6 106.81 109.08
109.72
106.58
808K -0.58%
Jun 3 107.43 108.42
108.67
106.88
1.1M -2.85%
Jun 2 110.58 106.43
110.62
105.73
1.1M 3.69%
Jun 1 106.64 109.42
110.38
105.34
1.5M -2.4%
May 31 109.26 109
110.07
107.12
1.9M -0.13%
May 27 109.4 106.27
109.43
106.27
1.7M 4.25%
May 26 104.94 100.17
105.46
99.16
1.5M 4.70%
May 25 100.23 98.13
101.51
97.96
1.6M 1.05%
May 24 99.19 101.51
102.01
97.98
1.7M -3.6%
May 23 102.89 102.47
104.36
101.61
1.3M 0.51%
May 20 102.37 104.61
105.07
97.63
2.1M 0.19%
May 19 102.18 102.4
105.54
102.01
1.5M -0.6%
May 18 102.8 106.43
108.34
102.5
1.6M -5.26%
May 17 108.51 106.22
108.86
104.94
1.5M 4.82%
May 16 103.52 105.97
106.5
103.37
1.2M -3.57%
May 13 107.35 103.87
108.42
103.19
1.6M 5.39%
May 12 101.86 99.19
102.24
98.64
1.8M 1.43%
May 11 100.42 101.12
104.62
100.3
1.7M -1.99%
May 10 102.46 103.47
104.44
99.86
1.7M 2.24%
May 9 100.22 104.29
105.22
99.82
2.1M -5.38%
May 6 105.92 107.16
108.6
104.53
1.3M -2.39%
May 5 108.51 111.8
113.72
106.86
2.1M -4.96%
May 4 114.17 109.5
114.19
107.14
2.0M 4.42%
May 3 109.34 108.07
110.87
106.85
1.2M 0.71%
May 2 108.57 105.62
109.11
104.13
1.7M 2.95%
Apr 29 105.46 109.65
112.06
105.24
1.9M -5.57%
Apr 28 111.68 108.69
113.64
105.94
2.7M 5.04%
Apr 27 106.32 110.47
115.48
105.58
4.0M -1.27%
Apr 26 107.69 111.03
111.12
107.64
2.4M -4.34%
Apr 25 112.57 108.6
112.7
108
2.0M 3.09%
Apr 22 109.2 110.85
112.46
108.99
1.6M -1.8%
Apr 21 111.2 114.83
116.57
110.92
1.3M -1.51%
Apr 20 112.9 114.6
117.42
112.86
1.7M 0.26%
Apr 19 112.61 108.62
112.97
107.31
1.6M 4.13%
Apr 18 108.14 105.84
108.8
105.39
1.4M 2%
Apr 14 106.02 110.17
110.44
106
1.2M -3.28%
Apr 13 109.61 109.17
111.28
107.57
2.5M 1.32%
Apr 12 108.18 109.29
111.34
107.16
1.5M 0.88%
Apr 11 107.24 107.34
108.83
106.71
1.4M -1.31%
Apr 8 108.66 110.71
110.97
108.51
1.2M -2.48%
Apr 7 111.42 110.77
113.63
109.5
1.3M 0.20%
Apr 6 111.2 110
112.97
109.07
1.7M -0.63%
Apr 5 111.91 117.99
118.17
111.39
2.0M -5.91%
Apr 4 118.94 116.93
120.2
116.93
1.1M 2.21%
Apr 1 116.37 119.57
119.83
114.76
1.4M -1.57%
Mar 31 118.23 121.29
122.64
118.19
1.7M -2.31%
Mar 30 121.03 124.47
124.86
120.5
1.5M -3.46%
Mar 29 125.37 125.25
127.29
122.54
1.4M 1.96%
Mar 28 122.96 120.93
123.28
120.05
2.0M -0.87%
Mar 25 124.04 122.88
124.19
120.69
1.3M 1.10%
Mar 24 122.69 118.03
122.7
117.17
1.5M 5.30%
Mar 23 116.51 119.8
120.8
116.18
1.3M -3.71%
Mar 22 121 121.37
122.65
120.16
1.1M 0.05%
Mar 21 120.94 121.78
123.44
119.18
1.3M -1.63%
Mar 18 122.95 118.98
123.81
118.62
4.1M 1.95%
Mar 17 120.6 115.41
120.66
114.68
2.1M 3.30%
Mar 16 116.75 112.21
116.98
111.97
2.3M 5.65%
Mar 15 110.51 106.54
111.01
106.27
1.5M 4.68%
Mar 14 105.57 107.68
111.94
104.32
2.0M -1.23%
Mar 11 106.88 112.01
112.24
106.78
2.0M -2.8%
Mar 10 109.96 109.6
110.71
107.57
1.4M -1.6%
Mar 9 111.75 111.12
113.03
109.42
2.1M 3.91%
Mar 8 107.55 107.41
111.73
105.36
1.9M 1.06%
Mar 7 106.42 112.86
113.89
106.33
2.3M -4.77%
Mar 4 111.75 112.78
113.76
110.04
1.3M -2.12%
Mar 3 114.17 116.48
117.28
112.25
1.3M -2.67%
Mar 2 117.3 115.22
118.14
114.82
1.3M 2.39%
Mar 1 114.56 117.74
118.29
113.29
1.7M -2.85%
Feb 28 117.92 119.42
119.55
115.29
1.9M -1.77%
Feb 25 120.04 117.09
120.14
114.88
1.7M 2.26%
Feb 24 117.39 107.11
117.52
107.11
2.0M 5.26%
Feb 23 111.52 114.5
116
111.24
1.5M -2.01%
Feb 22 113.81 113.63
117.22
112.52
1.5M -0.89%
Feb 18 114.83 116.18
116.4
112.83
1.5M -1.01%
Feb 17 116 117.17
118.33
115.82
1.6M -2.61%
Feb 16 119.11 116.82
119.99
115.8
1.2M 0.86%
Feb 15 118.1 114.16
118.5
114.06
2.0M 5.16%
Feb 14 112.31 113
116.89
111.09
1.5M -0.69%
Feb 11 113.09 117.34
118.67
111.83
1.7M -3.61%
Feb 10 117.33 118.09
122.2
116.84
2.2M -3.33%
Feb 9 121.37 117.87
121.89
117.03
1.7M 4.28%
Feb 8 116.39 113.25
116.91
112.86
1.7M 1.89%
Feb 7 114.23 114.15
116.3
113.59
1.9M 0.19%
Feb 4 114.01 111.46
115.24
110.17
1.7M 1.92%
Feb 3 111.86 113.97
116.67
111.71
2.3M -4.57%
Feb 2 117.22 117.42
120.58
114.66
2.6M 0.29%
Feb 1 116.88 118.34
119.17
114.12
2.1M -0.47%
Jan 31 117.43 111.97
117.93
111.61
3.9M 4.74%
Jan 28 112.12 107.9
112.2
105.5
6.0M 0.79%
Jan 27 111.24 110.52
112.4
102.51
17.0M -22.41%
Jan 26 143.37 143.56
147.94
139.91
2.5M 3.67%
Jan 25 138.29 142.68
143.81
138.04
2.2M -6.21%
Jan 24 147.44 138.73
147.62
137.58
2.2M 2.82%
Jan 21 143.39 145
148.66
142.48
1.8M -1.44%
Jan 20 145.48 150.36
152.84
145.29
1.4M -1.91%
Jan 19 148.32 156.25
158.47
148.15
1.7M -4.65%
Jan 18 155.56 160.94
161.59
155.24
1.9M -5.47%
Jan 14 164.57 157.2
164.71
156.71
1.4M 3.99%
Jan 13 158.25 165.61
167.69
157.43
1.2M -2.85%
Jan 12 162.9 162.24
164.5
161.22
818K 1.47%
Jan 11 160.54 155.65
160.86
153.87
1.3M 2.51%
Jan 10 156.61 155.8
156.76
150.48
1.6M -1.05%
Jan 7 158.27 162.57
163.94
156.86
1.5M -3.19%
Jan 6 163.48 159.79
164.71
158.71
1.5M 2.02%
Jan 5 160.25 164.21
166.75
160.24
1.9M -3.68%
Jan 4 166.38 166.15
167.29
160.43
1.4M 0.16%
Jan 3 166.11 164.86
167.14
162.81
1.7M 1.58%
Dec 31 163.53 164.54
165.85
163.3
1.1M -0.12%
Dec 30 163.72 166.77
166.77
163.34
932K -1.83%
Dec 29 166.77 164.78
167.44
164.78
570K 1.31%
Dec 28 164.61 168.5
168.91
164.45
1.1M -2.34%
Dec 27 168.56 164
168.91
163.5
1.0M 3.58%
Dec 23 162.74 161.12
164.11
161.12
2.0M 1.14%
Dec 22 160.9 159.26
160.99
158.82
1.0M 0.34%
Dec 21 160.36 157.59
160.55
156.02
1.3M 2.99%
Dec 20 155.71 155.09
158.12
154.9
2.4M -0.35%
Dec 17 156.26 157.32
160.75
154.42
3.3M -1.29%
Dec 16 158.3 162.62
163.03
156.15
2.1M -2.26%
Dec 15 161.96 158
162.26
154.3
1.5M 3.86%
Dec 14 155.94 153.89
156.31
152.02
1.1M 0.37%
Dec 13 155.36 160.53
160.55
155.14
1.5M -2.75%
Dec 10 159.76 159.5
159.94
154.78
1.1M 2.04%
Dec 9 156.57 159.1
161.54
156.49
1.1M -2.39%
Dec 8 160.41 159.11
160.65
157.11
933K 0.82%
Dec 7 159.11 154.28
159.88
154.28
1.7M 4.26%
Dec 6 152.61 151.31
153.93
144.91
1.9M 1.36%
Dec 3 150.56 153.05
155
149.07
1.6M -0.25%
Dec 2 150.94 149.52
152.35
147.21
1.7M -0.93%
Dec 1 152.35 155.76
158.22
152.13
1.6M -0.34%
Nov 30 152.87 153.86
154.87
150.76
2.2M -1.02%
Nov 29 154.45 149.52
154.87
146.51
1.8M 5.53%
Nov 26 146.35 148.35
151.4
145.42
911K -2.97%
Nov 24 150.83 147.66
150.91
146.56
983K 1.16%
Nov 23 149.1 147.73
150.51
145.61
879K -0.19%
Nov 22 149.38 152.08
154.5
149.29
1.1M -1.25%
Nov 19 151.27 150.24
153.45
149.45
823K 0.28%
Nov 18 150.85 152.43
152.71
149.79
998K -0.5%
Nov 17 151.61 152.37
153.73
150.9
1.8M 0.24%
Nov 16 151.24 148.28
151.52
147.57
1.2M 2.07%
Nov 15 148.17 148.1
149.95
146.73
1.4M 1.35%
Nov 12 146.19 144.01
146.36
142.8
1.0M 2.08%
Nov 11 143.21 143.84
144.33
141.83
717K 0.85%
Nov 10 142.01 143.17
145.43
141.51
1.3M -2.34%
Nov 9 145.42 144.75
145.71
143.19
1.1M 1.06%
Nov 8 143.89 144.77
145.2
142.38
1.1M -0.23%
Nov 5 144.22 145.26
146.76
142.21
1.7M -0.26%
Nov 4 144.59 140.43
144.73
139.22
1.7M 3.04%
Nov 3 140.32 140.21
141.69
138.6
1.3M 0.70%
Nov 2 139.35 139.35
139.8
137.38
1.6M -0.19%
Nov 1 139.61 138.18
139.82
136.61
2.1M 0.99%
Oct 29 138.24 135.21
138.74
134.97
2.3M 0.90%
Oct 28 137.01 130
138.35
128.39
5.7M 11.33%
Oct 27 123.07 119.42
124.83
117.83
3.4M 6.88%
Oct 26 115.15 118.59
118.86
115.13
1.3M -1.82%
Oct 25 117.28 116.13
118.68
115.67
1.2M 1%
Oct 22 116.12 117.54
120.81
115.91
1.3M -1.21%
Oct 21 117.54 116.26
117.82
116
750K 0.50%
Oct 20 116.95 116.49
117.06
115.05
885K 0.20%
Oct 19 116.72 116.32
117.14
115.7
1.1M 0.81%
Oct 18 115.78 112.88
115.86
112.56
1.1M 1.63%
Oct 15 113.92 114
114.83
113.23
1.4M 1.06%
Oct 14 112.72 111.38
112.78
110.4
1.7M 3.92%
Oct 13 108.47 108.65
109.27
108.1
1.2M 1.04%
Oct 12 107.35 109.78
109.78
106.85
978K -0.62%
Oct 11 108.02 108.92
110.42
107.92
898K -1.41%
Oct 8 109.56 111.86
112.03
109.19
967K -1.68%
Oct 7 111.43 112.35
113.05
111.19
1.5M 2.23%
Oct 6 109 107.88
109.4
107
1.6M -0.44%
Oct 5 109.48 108.21
110.25
107.26
2.6M 2.06%
Oct 4 107.27 108.43
108.69
105.24
2.4M -2.01%
Oct 1 109.47 109.7
109.99
107.98
1.4M 0.27%
Sep 30 109.17 110
111.53
109.1
1.5M 0%
Sep 29 109.17 112.29
112.65
109.09
1.6M -2.06%
Sep 28 111.47 115.27
115.55
110.31
2.4M -5.16%
Sep 27 117.54 118.35
119.14
117.11
2.1M -1.5%
Sep 24 119.33 118.87
120.1
118.43
1.1M -0.34%
Sep 23 119.74 119.13
120.9
118.63
2.5M 1.21%
Sep 22 118.31 116.97
118.53
116.16
2.3M 2.01%
Sep 21 115.98 117.68
117.69
115.57
1.8M -0.43%
Sep 20 116.48 118.34
118.34
114.67
1.8M -4.01%
Sep 17 121.35 122.28
122.92
119.42
2.4M -1.45%
Sep 16 123.14 121.53
123.83
120.31
854K 0.74%
Sep 15 122.23 122.42
122.51
120.65
966K -0.07%
Sep 14 122.32 122.82
123.23
120.94
1.2M 0%
Sep 13 122.32 121.94
123.03
120.12
990K 1.12%
Sep 10 120.97 120.18
124.18
120.18
1.3M 1.51%
Sep 9 119.17 118.78
120.65
118.12
764K 0.29%
Sep 8 118.83 120
120.39
118.5
1.3M -1.11%
Sep 7 120.16 122.16
122.63
120.07
1.3M -1.41%
Sep 3 121.88 120.58
122.43
120.36
762K 0.84%
Sep 2 120.87 120.44
121.62
120.36
821K 1%
Sep 1 119.67 122.36
122.53
119.6
1.3M -1.46%
Aug 31 121.44 123.24
123.24
119.82
1.8M -1.44%
Aug 30 123.21 123.46
124.11
122.12
971K 0.50%
Aug 27 122.6 117.56
122.78
117.56
1.4M 4.64%
Aug 26 117.16 117.85
118.8
116.72
613K -0.76%
Aug 25 118.06 117.08
118.75
116.91
959K 1.08%
Aug 24 116.8 117.85
118.8
116.5
977K 0.13%
Aug 23 116.65 114.15
117.2
114.15
878K 2.72%
Aug 20 113.56 114.38
115.43
112.16
1.5M -0.57%
Aug 19 114.21 113.55
115.08
112
1.4M 0.18%
Aug 18 114.01 116.06
117.61
113.83
1.5M -1.79%
Aug 17 116.09 117.12
117.43
114.62
1.1M -2.01%
Aug 16 118.47 118.32
119.59
117.3
947K -0.24%
Aug 13 118.75 118.13
119.16
117.75
978K 0.08%
Aug 12 118.65 120.1
120.12
118.09
1.3M -2.25%
Aug 11 121.38 122.93
123.05
118.83
1.4M -0.9%
Aug 10 122.48 126.12
126.72
120.19
1.3M -2.75%
Aug 9 125.94 127.3
127.63
125.6
651K -0.73%
Aug 6 126.87 126.11
127.73
125.65
674K 0.23%
Aug 5 126.58 128.3
128.58
126.03
912K -1.03%
Aug 4 127.9 126.67
129.02
126.4
1.1M 0.92%
Aug 3 126.74 127.54
128.25
124.84
915K -0.22%
Aug 2 127.02 127.62
130.28
126.78
1.0M 0.02%
Jul 30 127 123.94
128.87
123.94
1.1M 1.07%
Jul 29 125.65 124.32
127.3
123.88
2.0M 2.92%
Jul 28 122.08 119.18
124.02
117.7
2.3M -1.12%
Jul 27 123.46 126.5
126.91
120.77
2.5M -3.12%
Jul 26 127.43 128
129.91
126.99
1.2M -1.06%
Jul 23 128.8 128.23
129.47
126.83
850K 1.64%
Jul 22 126.72 127.73
129.17
126.04
1.0M -1.35%
Jul 21 128.46 124.35
128.52
124.17
1.2M 3.78%
Jul 20 123.78 121.39
124.64
119.81
1.3M 3.10%
Jul 19 120.06 118.21
120.15
116.39
1.4M 0.14%
Jul 16 119.89 123.63
124.8
119.64
1.1M -2.63%
Jul 15 123.13 125.81
125.81
122.17
1.5M -2.49%
Jul 14 126.27 128.14
130.88
125.92
1.1M -0.41%
Jul 13 126.79 126.26
128.05
125.55
1.0M -0.23%
Jul 12 127.08 126.08
127.27
125.14
1.1M 1.10%
Jul 9 125.7 123.69
125.96
122.36
1.3M 2.34%
Jul 8 122.82 120.38
123.68
119.15
1.5M -0.5%
Jul 7 123.44 127.94
127.94
122.85
2.8M -2.4%
Jul 6 126.47 128.67
128.99
124.57
1.6M -1.6%
Jul 2 128.53 130.89
131
127.96
928K -0.66%
Jul 1 129.38 133.45
133.87
129.24
1.3M -3.42%
Jun 30 133.96 134.7
134.95
132.46
839K -0.26%
Jun 29 134.31 132.27
135.19
131.95
1.3M 1.18%
Jun 28 132.75 131.31
133.46
130.49
1.4M 2.47%
Jun 25 129.55 131.45
132.7
128.35
2.6M -0.81%
Jun 24 130.61 128.69
130.99
128.32
1.3M 2.68%
Jun 23 127.2 125.65
127.84
125.65
913K 0.98%
Jun 22 125.96 126.05
126.71
124.57
1.3M -0.21%
Jun 21 126.22 125.31
126.37
124.16
1.6M 1.09%
Jun 18 124.86 127.63
129.32
123.53
2.8M -3.65%
Jun 17 129.59 127.92
130.02
126.82
1.4M 1.02%
Jun 16 128.28 131.26
132.21
127.16
1.1M -1.56%
Jun 15 130.31 131.42
132.55
129.85
1.1M -0.89%
Jun 14 131.48 128
131.54
127.68
1.0M 2.73%
Jun 11 127.98 128.67
128.68
126.46
1.5M 0.09%
Jun 10 127.87 124.68
128.21
124.19
1.9M 2.53%
Jun 9 124.71 126.8
128.44
124.67
1.2M -1.63%
Jun 8 126.78 131.83
132.5
125.2
1.9M -3.07%
Jun 7 130.8 131.35
131.69
130.14
711K -0.67%
Jun 4 131.68 127.57
131.98
127.14
1.0M 2.62%
Jun 3 128.32 129.01
129.64
126.93
1.1M -2.05%
Jun 2 131.01 130.24
132.05
129.35
804K 0.18%
Jun 1 130.78 133.47
135.35
130.24
1.1M -1.19%
May 28 132.35 131
132.95
130.62
1.2M 1.35%
May 27 130.59 128.23
131.13
127.35
1.6M 1.19%
May 26 129.06 129.12
130.5
127.16
927K 0.41%
May 25 128.53 128.6
130.38
127.78
1.1M 0.66%
May 24 127.69 126.35
128.31
126.3
1.3M 2.25%
May 21 124.88 126.5
126.93
123.69
1.9M -1.37%
May 20 126.62 123.22
127.25
123.14
1.2M 3.44%
May 19 122.41 116
122.98
115.01
1.6M 3.06%
May 18 118.77 121.55
122.4
118.67
1.1M -0.91%
May 17 119.86 120.72
120.89
117.5
1.1M -2.04%
May 14 122.35 118.47
123.42
117.97
1.1M 4.36%
May 13 117.24 116.39
118.76
115.9
1.5M 2.30%
May 12 114.6 118.44
120.07
114.17
1.9M -5.69%
May 11 121.51 116.33
122.18
115.66
1.9M -0.27%
May 10 121.84 126.55
126.55
121.71
2.4M -4.94%
May 7 128.17 127.45
128.69
126.62
1.3M 1.77%
May 6 125.94 123.84
126.14
121.63
1.4M 1.14%
May 5 124.52 125.06
126.03
122.34
1.2M 1.24%
May 4 122.99 122.34
123.15
119.65
1.4M -1.6%
May 3 124.99 126.32
127.41
123.76
1.1M -0.07%
Apr 30 125.08 128.01
128.58
124.43
1.7M -4.38%
Apr 29 130.81 133.78
133.91
128.54
1.2M -1.2%
Apr 28 132.4 138.71
139.28
131.14
2.7M 0.99%
Apr 27 131.1 134.26
135.55
131.07
1.8M -1.75%
Apr 26 133.43 131.46
133.68
131
1.2M 1.44%
Apr 23 131.53 129.28
131.85
128.15
1.3M 4.12%
Apr 22 126.32 129.78
130.17
125.4
1.4M -2.79%
Apr 21 129.94 124.28
130.07
123.58
1.5M 4.56%
Apr 20 124.27 125.56
126.97
122.69
1.3M -1.62%
Apr 19 126.32 128.59
129.16
124.78
1.5M -2.44%
Apr 16 129.48 131.55
132.42
129.35
1.5M -1.3%
Apr 15 131.19 130.36
131.63
128.03
1.6M 2.42%
Apr 14 128.09 129.01
131.41
127.53
926K -0.71%
Apr 13 129 131.75
131.99
127.22
1.6M -1.1%
Apr 12 130.43 132.19
132.42
129.25
1.6M -1.98%
Apr 9 133.06 132.74
134.07
131.37
1.2M -0.64%
Apr 8 133.92 133.69
134.31
132.26
1.5M 1.62%
Apr 7 131.78 131.58
133.39
130.46
1.3M -0.45%
Apr 6 132.38 132.22
134.82
130.23
2.0M -0.23%
Apr 5 132.68 130.56
133.77
128
2.0M 3%
Apr 1 128.81 124.1
128.92
124.1
2.2M 5.86%
Mar 31 121.68 117.83
122.87
117.62
2.3M 4.93%
Mar 30 115.96 113.61
116.66
113.2
1.1M 1.82%
Mar 29 113.89 118.14
118.22
112.35
2.4M -4.31%
Mar 26 119.02 112.45
119.15
112.12
2.2M 6.52%
Mar 25 111.74 110.01
112.14
107.85
1.5M -0.23%
Mar 24 112 116.79
117.94
111.88
2.1M -0.99%
Mar 23 113.12 116.45
118.2
111.89
2.8M -3.32%
Mar 22 117.01 117.47
118.71
115.12
2.1M 1.83%
Mar 19 114.91 112.93
116.06
111.32
3.2M 2.26%
Mar 18 112.37 115.37
116.05
112.15
2.5M -4.34%
Mar 17 117.47 115.63
118.87
113.38
2.5M 0.10%
Mar 16 117.35 119.7
119.99
116.1
2.4M -0.34%
Mar 15 117.75 113.52
118.37
113.24
2.5M 4.36%
Mar 12 112.83 111.03
113.56
110.05
1.7M -0.9%
Mar 11 113.86 111
114.83
111
2.1M 4.55%
Mar 10 108.91 117.21
117.25
108.15
2.9M -3.91%
Mar 9 113.34 109
114.83
108.62
3.1M 8.77%
Mar 8 104.2 112.82
113.66
104.05
3.9M -8.52%
Mar 5 113.9 117.47
117.83
106.45
3.5M -0.06%
Mar 4 113.97 121
121.45
111.31
3.4M -6.19%
Mar 3 121.49 126.65
128.67
121.46
2.0M -4.19%
Mar 2 126.8 133.75
133.99
126.74
1.7M -5.37%
Mar 1 134 131.47
134.35
130.5
2.2M 4.19%
Feb 26 128.61 126.95
129.86
124.03
1.9M 2.36%
Feb 25 125.64 132.77
133.29
125.31
1.7M -6.37%
Feb 24 134.19 128.69
134.44
126.21
2.4M 3.40%
Feb 23 129.78 126.89
131.89
124.57
3.3M -1.97%
Feb 22 132.39 139.98
140
131.83
1.9M -7.15%
Feb 19 142.59 139.67
143.26
139.39
2.1M 4.46%
Feb 18 136.5 135.99
137.83
134.48
1.7M -2.01%
Feb 17 139.3 141.07
141.71
134.53
2.2M -3.02%
Feb 16 143.64 145.79
147.9
142.78
2.3M 0.86%
Feb 12 142.41 135.39
143.78
135.04
2.4M 5.46%
Feb 11 135.04 129.09
135.4
129.09
1.8M 4.92%
Feb 10 128.71 129.57
131.48
127.28
1.8M 0.34%
Feb 9 128.27 128.23
129.66
126.71
2.1M -0.64%
Feb 8 129.09 127.97
129.64
126.5
1.6M 2.35%
Feb 5 126.12 127.23
128.15
124.81
1.9M 0.48%
Feb 4 125.52 122.18
125.62
120.95
1.9M 4.11%
Feb 3 120.57 123.46
124.01
120.01
2.5M -0.86%
Feb 2 121.61 121.5
121.79
118.61
4.3M 3.45%
Feb 1 117.55 116.5
117.92
114
3.1M 3.59%
Jan 29 113.48 119.71
119.71
113.04
5.0M -5.39%
Jan 28 119.94 123.71
124
119.61
4.1M -7.82%
Jan 27 130.11 135.4
135.51
129.4
2.4M -5.79%
Jan 26 138.1 140.7
141.05
138.07
1.2M -1.43%
Jan 25 140.11 140.48
141.79
137.66
1.4M 1.57%
Jan 22 137.95 139.35
140.41
137.33
1.4M -1.63%
Jan 21 140.24 140.78
141.41
138.75
1.3M 1.18%
Jan 20 138.61 143.28
143.4
137.89
2.0M -1.44%
Jan 19 140.63 139.23
141.57
139.03
1.9M 2.43%
Jan 15 137.3 138
138.58
134.77
1.7M -0.79%
Jan 14 138.39 138.21
139.55
136.68
1.6M 1.74%
Jan 13 136.02 136.56
137.34
135.35
1.5M -0.78%
Jan 12 137.09 136.38
139.52
136.05
1.5M 1.02%
Jan 11 135.7 131.99
136.45
130.52
2.1M 2.69%
Jan 8 132.15 132.86
133.48
130.44
1.3M 1.72%
Jan 7 129.91 124.37
130.74
124.26
2.1M 6.13%
Jan 6 122.41 120.69
124.85
120.21
1.7M 0.76%
Jan 5 121.49 118.55
121.52
118.38
1.1M 1.93%
Jan 4 119.19 121.88
123.44
118.1
1.4M -0.58%
Dec 31 119.89 120.12
120.71
118.37
700K -0.33%
Dec 30 120.29 118.25
120.72
118.01
793K 2.64%
Dec 29 117.2 118.92
119.07
116.4
957K -0.45%
Dec 28 117.73 120.08
120.22
117.43
735K -0.97%
Dec 24 118.88 117.69
118.9
116.83
421K 1.38%
Dec 23 117.26 119.07
119.29
117.2
928K -1.1%
Dec 22 118.57 119.73
120.13
118.15
1.7M -0.97%
Dec 21 119.73 117.83
120.16
117.67
1.3M -0.71%
Dec 18 120.59 119.34
121.09
118.83
2.7M 1.04%
Dec 17 119.35 121
122.37
118.96
1.6M -0.35%
Dec 16 119.77 119.45
120.84
118.59
1.7M -0.56%
Dec 15 120.44 117.99
120.76
117.5
1.5M 2.78%
Dec 14 117.18 116.62
118.21
115.83
1.3M 1.57%
Dec 11 115.37 114.43
116.13
112.95
1.2M -0.27%
Dec 10 115.68 114.01
116.14
112.28
1.6M 1.46%
Dec 9 114.02 118.06
118.22
113.15
1.6M -3.92%
Dec 8 118.67 116.91
118.96
116.54
1.1M 1.29%
Dec 7 117.16 116.55
117.32
114.77
1.3M 0.97%
Dec 4 116.03 114.83
116.28
114
1.2M 2.01%
Dec 3 113.74 115.01
117.22
113.58
1.7M -0.19%
Dec 2 113.96 114.5
114.95
112.85
1.4M -1.01%
Dec 1 115.12 111.26
115.94
111.2
2.2M 4.33%
Nov 30 110.34 109.94
110.64
108.04
1.6M 0.86%
Nov 27 109.4 109.63
110.83
109.07
849K 0.98%
Nov 25 108.34 109.5
110.03
108.2
1.4M -0.6%
Nov 24 108.99 109.48
109.5
107.17
1.7M 0.62%
Nov 23 108.32 106.35
108.65
106.35
1.2M 1.87%
Nov 20 106.33 106.73
107.93
106.12
1.4M -0.13%
Nov 19 106.47 104.81
106.63
104.51
1.0M 1.57%
Nov 18 104.82 105.98
106.44
104.75
1.2M -1.03%
Nov 17 105.91 106.72
106.72
104.88
1.3M -1.18%
Nov 16 107.18 102.92
107.24
102.67
1.8M 4.78%
Nov 13 102.29 102.2
103.2
101
1.1M 1.80%
Nov 12 100.48 102.13
102.13
99.81
1.3M -0.69%
Nov 11 101.18 99.64
101.67
99.48
1.7M 3.09%
Nov 10 98.15 102
102.07
97.48
2.0M -3.33%
Nov 9 101.53 104.94
105.62
101.28
2.2M 1.27%
Nov 6 100.26 98.83
100.74
98
1.5M 0.95%
Nov 5 99.32 97.38
100.35
97.04
1.9M 3.62%
Nov 4 95.85 92.44
96.43
90.94
2.6M 6.70%
Nov 3 89.83 90.67
91.71
89.29
1.1M 0.14%
Nov 2 89.7 88.5
90.51
88.25
1.8M 2.11%
Oct 30 87.85 86.81
88.15
86.09
1.6M -0.78%
Oct 29 88.54 85.53
89.34
85.08
1.6M 3.51%
Oct 28 85.54 85.74
86.87
85
1.2M -2.2%
Oct 27 87.46 89.83
89.83
86.86
1.5M -2.38%
Oct 26 89.59 90.58
91.62
88.31
1.3M -2.62%
Oct 23 92 91.21
92.46
91.01
1.2M 1.17%
Oct 22 90.94 92.75
92.75
89.4
2.2M -1.23%
Oct 21 92.07 88
93.17
88
3.5M 4.70%
Oct 20 87.94 87.68
88.88
87.52
2.8M 1.47%
Oct 19 86.67 87.72
88.8
86.05
1.5M 0.09%
Oct 16 86.59 88.19
88.33
86.36
1.0M -0.8%
Oct 15 87.29 84.86
87.61
84.28
1.1M 0.41%
Oct 14 86.93 87.56
88.85
86.78
967K -0.8%
Oct 13 87.63 87
88.64
86.13
1.1M 1.15%
Oct 12 86.63 87.26
87.53
85.79
2.1M 0.62%
Oct 9 86.1 85.36
86.83
84.61
1.8M 4.39%
Oct 8 82.48 82.6
83.38
82.17
1.1M 0.23%
Oct 7 82.29 82.35
83.32
81.84
1.2M 1.45%
Oct 6 81.11 81.27
83.14
80.57
1.2M -0.15%
Oct 5 81.23 79.5
81.31
79.48
1.3M 3.32%
Oct 2 78.62 78.75
79.89
78.31
1.0M -3.3%
Oct 1 81.3 80.84
81.65
80.37
1.2M 2.32%
Sep 30 79.46 79.33
80.39
78.81
1.8M -0.5%
Sep 29 79.86 79.52
80.67
79.49
1.2M 0.83%
Sep 28 79.2 78.66
79.53
77.57
1.8M 1.92%
Sep 25 77.71 76.34
78.1
75.41
1.7M 1.85%
Sep 24 76.3 74.71
77.6
74.71
2.2M 1.18%
Sep 23 75.41 76.86
78.07
75.13
2.1M -1.5%
Sep 22 76.56 77.56
77.56
75.2
1.8M -0.47%
Sep 21 76.92 74.97
77
74.5
2.0M 0.72%
Sep 18 76.37 78.22
78.68
75.43
30.2M -1.64%
Sep 17 77.64 75
77.71
74.2
1.7M 1.72%
Sep 16 76.33 77.52
78.42
76.1
1.9M -1.13%
Sep 15 77.2 77.46
77.84
76.27
1.4M 0.49%
Sep 14 76.82 76.49
77.05
75.43
1.9M 2.54%
Sep 11 74.92 76
76.6
74.07
1.7M -0.69%
Sep 10 75.44 77.96
78.23
74.95
3.2M -1.86%
Sep 9 76.87 77.5
78.18
76.35
3.0M 1.77%
Sep 8 75.53 76.15
78.16
75.2
4.3M -3.91%
Sep 4 78.6 79.26
81.62
75.46
4.2M -4.06%
Sep 3 81.93 86.69
87.43
81.54
2.6M -7.29%
Sep 2 88.37 86.54
88.53
85.62
1.6M 3.54%
Sep 1 85.35 86
87.11
84.94
1.4M 0.45%
Aug 31 84.97 86.08
86.26
84.28
1.6M -0.89%
Aug 28 85.73 85.44
85.9
84.36
2.0M 1.12%
Aug 27 84.78 89.98
90.29
84.78
2.2M -5.66%
Aug 26 89.87 90.22
90.36
89.04
830K -0.49%
Aug 25 90.31 89.51
90.34
89.16
1.2M 1.37%
Aug 24 89.09 88.97
89.86
88.27
830K 1.24%
Aug 21 88 88.58
88.58
87.52
1.3M -0.82%
Aug 20 88.73 89
89.23
88.02
1.2M -1.67%
Aug 19 90.24 91.62
92.28
90.08
841K -1.09%
Aug 18 91.23 92.48
92.65
90.04
1.1M -0.82%
Aug 17 91.98 91
92.48
90.28
929K 2.13%
Aug 14 90.06 90.27
93.44
89.65
1.3M 0.09%
Aug 13 89.98 90
90.87
88.9
997K 0.37%
Aug 12 89.65 87.27
89.93
86.36
1.3M 3.92%
Aug 11 86.27 86.85
88
86.05
1.5M -0.95%
Aug 10 87.1 87.75
88.43
86.08
1.4M -0.54%
Aug 7 87.57 90.3
90.97
85.64
2.3M -3.62%
Aug 6 90.86 90.84
92.22
89.54
1.7M 0.23%
Aug 5 90.65 89.88
90.87
89.43
3.5M 1.25%
Aug 4 89.53 90.31
90.34
88.5
1.1M -0.81%
Aug 3 90.26 89.99
91.3
89.62
1.7M 1.46%
Jul 31 88.96 88.47
89.03
86.18
2.3M 0.39%
Jul 30 88.61 87.41
88.74
86.28
1.5M -0.18%
Jul 29 88.77 87.75
89.82
87.63
2.3M 2.03%
Jul 28 87 87.48
87.98
86.39
2.2M -1.49%
Jul 27 88.32 84.56
88.89
84.56
3.0M 5.73%
Jul 24 83.53 84.18
84.97
82.74
2.3M -2.98%
Jul 23 86.1 89.7
90.58
84.4
2.8M -3.79%
Jul 22 89.49 89.3
90.12
86.59
3.5M -0.26%
Jul 21 89.72 89.96
90.37
88.44
3.4M -0.02%
Jul 20 89.74 86.95
89.86
86.42
1.6M 3.84%
Jul 17 86.42 86.27
86.63
85.61
1.0M 0.37%
Jul 16 86.1 85.02
86.52
85.02
1.1M -0.5%
Jul 15 86.53 87.17
87.17
84.69
1.6M -0.09%
Jul 14 86.61 83.62
86.62
82.96
2.6M -0.28%
Jul 13 86.85 88.47
90.7
86.85
2.3M -0.61%
Jul 10 87.38 88.5
88.85
85.88
2.1M -1.22%
Jul 9 88.46 88.4
89.25
87.13
1.4M 0.81%
Jul 8 87.75 87.46
88.45
86.62
1.7M 1.63%
Jul 7 86.34 87.78
88.88
86.3
2.0M -2.03%
Jul 6 88.13 87.05
89.56
87.01
1.8M 4.20%
Jul 2 84.58 84
85.72
83.67
1.6M 2.01%
Jul 1 82.91 84.7
84.79
82.81
1.4M -1.89%
Jun 30 84.51 82.82
84.86
82.22
2.3M 2.03%
Jun 29 82.83 81.72
83.33
80.59
1.6M 1.20%
Jun 26 81.85 84.62
84.97
81.64
2.4M -3.51%
Jun 25 84.83 81.3
84.83
80.68
2.6M 4.26%
Jun 24 81.36 83.82
84.86
80.96
3.0M -2.84%
Jun 23 83.74 84.92
85.4
83.5
2.0M -0.13%
Jun 22 83.85 82.75
84.48
81.83
2.6M 1.33%
Jun 19 82.75 80.43
82.79
80.03
4.8M 3.94%
Jun 18 79.61 78.86
79.93
78.01
2.0M 1.52%
Jun 17 78.42 77.36
78.77
77.21
2.2M 1.80%
Jun 16 77.03 77.21
78.82
75.85
2.6M 3.30%
Jun 15 74.57 70.43
74.67
70.06
2.7M 3.93%
Jun 12 71.75 73.26
74.11
70.36
2.5M 1.33%
Jun 11 70.81 73.79
74.43
70.78
2.8M -7.17%
Jun 10 76.28 75.35
77.48
74.96
2.3M 1.90%
Jun 9 74.86 73.25
75.71
72.64
3.0M -0.05%
Jun 8 74.9 77.92
77.92
73.91
2.9M -2.42%
Jun 5 76.76 75.91
78.03
75.2
2.5M 4.88%
Jun 4 73.19 72.45
73.68
71.84
2.0M 1.20%
Jun 3 72.32 71.14
73.43
70.62
2.5M 4.13%
Jun 2 69.45 67.33
69.47
67.12
1.3M 3.41%
Jun 1 67.16 66.87
67.91
66.56
2.0M 0.21%
May 29 67.02 64.77
67.25
64.77
2.5M 3.81%
May 28 64.56 67.65
68.17
64.21
2.3M -4.48%
May 27 67.59 65.98
67.68
64.92
2.6M 4.23%
May 26 64.85 64.8
65.86
63.11
1.9M 3.35%
May 22 62.75 61.95
62.8
61.1
850K 1.64%
May 21 61.74 63.03
63.42
60.94
1.5M -2.82%
May 20 63.53 62.73
63.84
62.5
2.0M 3.94%
May 19 61.12 60.99
62.97
60.73
1.6M 0.77%
May 18 60.65 58.81
60.97
57.56
2.5M 6.61%
May 15 56.89 57.79
59.36
56.46
3.3M -7.33%
May 14 61.39 58.93
61.55
57.33
2.0M 2.78%
May 13 59.73 61.25
61.54
58.64
1.7M -2.56%
May 12 61.3 63.41
63.92
61.29
1.7M -2.87%
May 11 63.11 64.18
64.55
63.07
2.8M -3.04%
May 8 65.09 63.1
65.71
63.1
2.1M 4.26%
May 7 62.43 61.36
62.64
61.36
2.5M 3.19%
May 6 60.5 60.42
61.68
59.83
1.6M 1.78%
May 5 59.44 60.47
61.65
59.09
1.7M 1.47%
May 4 58.58 57.34
59.18
57.05
2.2M 1.26%
May 1 57.85 60.73
61.06
56.71
3.3M -7.5%
Apr 30 62.54 66.7
66.87
62.53
2.2M -7.1%
Apr 29 67.32 63.09
67.54
63.09
2.6M 6.54%
Apr 28 63.19 64.58
64.84
61.8
1.8M -0.88%
Apr 27 63.75 62.64
65.11
62.46
1.6M 2.82%
Apr 24 62 61.22
62.17
60.28
1.6M 1.31%
Apr 23 61.2 60.43
62.55
60.43
2.6M -2.52%
Apr 22 62.78 66.28
66.28
57.49
6.7M 3.04%
Apr 21 60.93 61.47
62.47
60.23
3.0M -2.47%
Apr 20 62.47 63.11
63.81
62.46
1.4M -2.13%
Apr 17 63.83 65.38
66.44
63.25
2.9M -0.05%
Apr 16 63.86 62.43
64.59
61.96
3.1M 4.52%
Apr 15 61.1 60.92
61.82
59.23
1.7M -3.49%
Apr 14 63.31 62.71
64.61
62.56
1.6M 3.85%
Apr 13 60.96 60.81
61.43
59.82
908K -0.31%
Apr 9 61.15 63.61
64.89
60.44
2.7M -2.6%
Apr 8 62.78 59.95
62.98
59.12
1.9M 6.07%
Apr 7 59.19 61.57
62.15
58.93
2.9M -0.02%
Apr 6 59.2 55.06
59.46
55.06
2.6M 11.99%
Apr 3 52.86 52.71
54.02
51.89
1.4M -1.07%
Apr 2 53.43 51.21
53.54
51.15
1.4M 2.47%
Apr 1 52.14 52.39
53.94
51.43
1.8M -3.75%
Mar 31 54.17 55.97
56.07
53.41
2.2M -1.94%
Mar 30 55.24 54.98
56.09
53.74
1.9M 0.71%
Mar 27 54.85 55
56.61
54.57
2.2M -4.63%
Mar 26 57.51 55.13
57.53
54.72
2.4M 6.03%
Mar 25 54.24 52.47
56.94
51.06
3.3M 2.69%
Mar 24 52.82 48.2
52.97
47.83
3.4M 14.90%
Mar 23 45.97 44.61
47.38
43.32
2.7M 3.79%
Mar 20 44.29 48.39
49.92
44.07
2.7M -5.77%
Mar 19 47 45.93
50.05
45.57
2.6M 1.78%
Mar 18 46.18 47.79
51.1
42.93
2.7M -10.71%
Mar 17 51.72 49.55
52.15
47.39
2.5M 7.41%
Mar 16 48.15 48.1
53.92
46.77
2.8M -11.7%
Mar 13 54.53 53.23
54.88
48.68
2.9M 9.43%
Mar 12 49.83 50.8
53.06
49.6
3.1M -9.2%
Mar 11 54.88 57.29
58.09
54.67
2.5M -7%
Mar 10 59.01 56.88
59.16
55.08
2.7M 7.14%
Mar 9 55.08 53.4
56.51
53.01
2.5M -6.52%
Mar 6 58.92 58.66
59.71
57.25
1.9M -2.8%
Mar 5 60.62 60.64
61.54
59.79
1.6M -2.96%
Mar 4 62.47 59.59
62.5
59.57
2.6M 6.84%
Mar 3 58.47 60.51
61.44
57.9
2.1M -3.34%
Mar 2 60.49 59.41
60.68
57.58
2.8M 2.94%
Feb 28 58.76 55.77
58.97
55.32
3.6M 0.60%
Feb 27 58.41 59.53
60.2
57.58
4.0M -4.92%
Feb 26 61.43 61.98
62.96
61.12
2.0M -0.32%
Feb 25 61.63 64.7
64.78
61.19
2.9M -3.52%
Feb 24 63.88 63.19
64.51
62.67
4.0M -3.21%
Feb 21 66 67.56
67.56
65.64
2.3M -2.78%
Feb 20 67.89 67.86
68.57
66.25
1.8M -0.13%
Feb 19 67.98 68.33
68.7
67.85
2.2M 0.88%
Feb 18 67.39 67.92
68.31
66.72
4.0M -3.95%
Feb 14 70.16 72.8
72.88
69.66
2.0M -3.33%
Feb 13 72.58 72.72
73.6
72.11
2.1M -0.71%
Feb 12 73.1 72.77
73.56
72.46
1.5M 0.97%
Feb 11 72.4 71.39
73.04
71.2
1.6M 2.62%
Feb 10 70.55 69
70.63
68.83
1.2M 1.58%
Feb 7 69.45 70.69
71
69.21
1.6M -2.69%
Feb 6 71.37 71.28
71.72
70.73
1.1M 0.13%
Feb 5 71.28 71.75
71.83
70.2
1.4M 1.15%
Feb 4 70.47 69.01
70.66
68.92
2.0M 3.94%
Feb 3 67.8 66.38
67.88
66.31
2.0M 2.74%
Jan 31 65.99 68.36
68.77
65.58
3.0M -4.15%
Jan 30 68.85 69.72
70.66
68.33
2.4M -1.68%
Jan 29 70.03 71.57
71.95
69.71
2.2M -1.57%
Jan 28 71.15 69.96
71.63
69.02
2.6M 2.39%
Jan 27 69.49 70.51
70.51
69.03
3.7M -3.62%
Jan 24 72.1 75.87
76.2
71.4
5.7M -5.39%
Jan 23 76.21 79.05
81.57
74.95
16.1M 3.56%
Jan 22 73.59 72.53
73.79
72.46
4.3M 2.85%
Jan 21 71.55 70.46
71.98
70.25
3.0M 1.79%
Jan 17 70.29 70.55
70.72
70.04
1.3M -0.3%
Jan 16 70.5 69.43
70.82
69.43
1.6M 1.95%
Jan 15 69.15 70.27
70.27
68.64
1.6M -1.59%
Jan 14 70.27 69.27
70.74
69.27
2.2M 1.44%
Jan 13 69.27 69.82
69.82
68.75
1.5M 1.97%
Jan 10 67.93 68.53
68.88
67.83
1.2M -0.48%
Jan 9 68.26 68.91
69.5
67.47
1.8M -0.06%
Jan 8 68.3 68.39
68.87
68
1.2M 0.12%
Jan 7 68.22 67.08
68.87
66.85
2.1M 2.20%
Jan 6 66.75 67.31
67.34
66.23
1.7M -2.17%
Jan 3 68.23 68.13
68.91
67.47
1.4M -2.08%
Jan 2 69.68 68.84
69.79
68.54
1.1M 2.19%
Dec 31 68.19 68.43
68.68
67.88
1.1M -0.83%
Dec 30 68.76 69.16
69.3
68.03
755K -0.55%
Dec 27 69.14 69.84
69.9
69
625K -0.7%
Dec 26 69.63 68.97
69.74
68.79
1.7M 0.93%
Dec 24 68.99 69.2
69.24
68.6
373K -0.12%
Dec 23 69.07 69.73
69.8
68.99
1.2M -0.4%
Dec 20 69.35 68.82
69.44
68.55
3.6M 1.15%
Dec 19 68.56 68.49
68.78
68.05
2.6M 0.23%
Dec 18 68.4 68.73
68.8
68.09
1.2M -0.18%
Dec 17 68.52 68.66
69
67.94
1.5M 0.29%
Dec 16 68.32 67.72
69.12
67.41
2.0M 2.44%
Dec 13 66.69 66.34
67.37
66.19
1.1M 0.42%
Dec 12 66.41 65.59
67.01
65.25
1.8M 1.30%
Dec 11 65.56 63.99
65.62
63.9
1.3M 2.33%
Dec 10 64.07 63.91
64.27
63.58
1.3M 0.87%
Dec 9 63.52 64
64.06
63.5
1.6M -0.66%
Dec 6 63.94 62.33
63.99
62.33
1.6M 2.04%
Dec 5 62.66 62.6
63.25
62.23
1.2M -0.06%
Dec 4 62.7 62.21
63.16
62.21
1.5M 1.72%
Dec 3 61.64 61.17
62.2
61.02
1.6M -1.44%
Dec 2 62.54 62.57
63.12
61.95
1.5M -0.08%
Nov 29 62.59 63.7
64.06
62.52
712K -2.16%
Nov 27 63.97 64.14
64.57
63.84
1.2M 0.47%
Nov 26 63.67 63.49
64.02
63.1
10.8M 0.13%
Nov 25 63.59 62.41
63.82
62.31
1.8M 2.63%
Nov 22 61.96 62.23
62.77
61.48
1.7M 0.29%
Nov 21 61.78 63.56
63.56
61.42
2.2M -3.24%
Nov 20 63.85 63.96
64.68
63.3
2.0M -0.48%
Nov 19 64.16 65.29
65.57
63.84
2.5M -1.46%
Nov 18 65.11 66.55
66.74
65.02
2.3M -2.49%
Nov 15 66.77 66.32
67.2
66.05
2.9M 1.83%
Nov 14 65.57 65.38
65.85
65
2.1M -0.14%
Nov 13 65.66 64.66
65.8
64.09
2.5M 0.74%
Nov 12 65.18 64.36
65.55
64.36
3.4M 1.73%
Nov 11 64.07 63.04
64.33
63
1.1M 0.88%
Nov 8 63.51 62.58
63.57
62.43
2.1M 1.50%
Nov 7 62.57 63.69
64.29
62.29
1.9M -0.71%
Nov 6 63.02 62.45
63.09
61.97
1.5M 0.69%
Nov 5 62.59 63.26
63.47
62.53
1.4M -0.45%
Nov 4 62.87 63.19
63.61
62.56
1.7M 0.77%
Nov 1 62.39 61.51
62.49
61.51
1.5M 1.91%
Oct 31 61.22 62.2
62.23
60.55
2.2M -2.47%
Oct 30 62.77 63.62
63.72
62.46
1.4M -1.34%
Oct 29 63.62 64.01
64.61
63.25
1.3M -0.69%
Oct 28 64.06 64.35
65.04
63.84
2.1M 0.69%
Oct 25 63.62 63.03
64.11
63.03
2.2M 0.81%
Oct 24 63.11 61.4
63.28
61.22
2.7M 3.97%
Oct 23 60.7 63.55
65.44
60.04
8.6M 2.62%
Oct 22 59.15 60.05
60.47
58.88
3.7M -1.52%
Oct 21 60.06 60.05
61.12
59.73
2.7M 1.92%
Oct 18 58.93 60.34
60.34
58.6
2.9M -2.29%
Oct 17 60.31 60.7
61.48
59.96
2.7M 0.08%
Oct 16 60.26 61.65
61.82
60.21
2.1M -2.32%
Oct 15 61.69 60.8
62.09
60.8
1.8M 1.77%
Oct 14 60.62 60.99
61.48
60.53
1.3M -0.92%
Oct 11 61.18 60.99
61.75
60.71
2.4M 2.17%
Oct 10 59.88 60.12
60.71
59.54
2.3M 0.05%
Oct 9 59.85 59.15
60.42
58.55
2.9M 3.12%
Oct 8 58.04 59.03
59.05
57.45
2.1M -2.24%
Oct 7 59.37 59.69
60.1
59.07
2.0M -0.97%
Oct 4 59.95 58.88
60
58.6
2.0M 2.60%
Oct 3 58.43 57.49
58.48
56.89
1.8M 1.90%
Oct 2 57.34 57.58
58.02
56.97
1.9M -1.33%
Oct 1 58.11 58.74
58.97
57.5
1.8M 0.35%
Sep 30 57.91 57.9
58.09
57.48
1.6M 0.89%
Sep 27 57.4 59.09
59.32
56.63
2.1M -3.07%
Sep 26 59.22 59.73
59.75
58.92
1.8M -0.34%
Sep 25 59.42 57.69
59.72
57.4
1.6M 2.18%
Sep 24 58.15 58.91
59.31
58.1
3.0M -0.95%
Sep 23 58.71 58.53
59.32
58.22
1.5M 0.86%
Sep 20 58.21 59.01
59.31
57.61
2.8M -0.9%
Sep 19 58.74 58.58
59.39
58.18
2.0M 0.41%
Sep 18 58.5 57.78
58.59
57.54
2.1M 0.86%
Sep 17 58 57.79
58.2
57.3
1.9M 0.10%
Sep 16 57.94 57.08
58.06
56.65
1.1M 0.17%
Sep 13 57.84 57.6
58.13
56.8
1.7M 0.78%
Sep 12 57.39 58
58.2
56.86
2.3M -0.62%
Sep 11 57.75 57.31
58.08
56.57
1.3M 1.58%
Sep 10 56.85 57.39
57.91
55.73
3.0M -0.96%
Sep 9 57.4 56.53
57.97
55.2
2.8M 2.35%
Sep 6 56.08 56
56.54
55.53
1.6M 0.29%
Sep 5 55.92 54.27
56.13
54.25
2.4M 4.25%
Sep 4 53.64 53.18
53.9
52.29
1.4M 2.74%
Sep 3 52.21 52.72
52.96
51.89
1.0M -1.43%
Aug 30 52.97 53.16
53.38
52.28
1.5M 0.61%
Aug 29 52.65 52.57
53.14
52.52
1.2M 1.66%
Aug 28 51.79 51.77
52.17
51.32
1.4M -0.35%
Aug 27 51.97 52.86
52.97
51.78
830K -0.92%
Aug 26 52.45 52.89
52.89
52.08
791K 0.88%
Aug 23 51.99 53.09
53.8
51.74
1.4M -3.09%
Aug 22 53.65 53.95
54.02
52.67
881K 0.41%
Aug 21 53.43 53.76
53.89
53.16
2.0M 0.70%
Aug 20 53.06 53.41
53.63
52.68
1.1M -0.11%
Aug 19 53.12 53.9
54.27
53
1.3M 0.32%
Aug 16 52.95 52.3
53.42
52.3
1.2M 1.77%
Aug 15 52.03 51.53
52.32
51.31
1.6M 1.44%
Aug 14 51.29 52.25
52.87
51.26
2.1M -4.27%
Aug 13 53.58 51.72
54.35
51.09
2.1M 2.55%
Aug 12 52.25 51.76
53.11
51.31
2.0M 0.15%
Aug 9 52.17 51.93
52.51
51.01
1.9M -0.44%
Aug 8 52.4 51.29
52.63
50.96
3.7M 3.87%
Aug 7 50.45 50.93
51.09
49.89
6.2M -1.58%
Aug 6 51.26 52.65
52.96
50.73
4.8M -0.91%
Aug 5 51.73 51.85
52.48
51.11
2.8M -3.25%
Aug 2 53.47 54.3
54.76
53.17
2.3M -2.43%
Aug 1 54.8 56.4
57.11
54.05
2.6M -1.67%
Jul 31 55.73 57.35
57.35
55.05
3.7M -2.84%
Jul 30 57.36 56.82
57.75
55.6
2.9M -0.4%
Jul 29 57.59 56.32
58.02
56.2
3.6M 2.20%
Jul 26 56.35 56.24
57.27
56.03
2.4M 0.81%
Jul 25 55.9 57.14
57.7
55.75
5.4M -3.52%
Jul 24 57.94 53.3
58.61
53.12
16.2M 20.48%
Jul 23 48.09 47.15
48.23
47.01
2.8M 2.67%
Jul 22 46.84 46.4
47.25
46.39
1.8M 1.91%
Jul 19 45.96 46.29
46.58
45.78
1.4M -0.73%
Jul 18 46.3 45.15
46.31
44.85
2.4M 2.68%
Jul 17 45.09 45.46
45.75
44.8
1.8M -0.16%
Jul 16 45.16 45.18
45.86
43.79
2.5M -2.84%
Jul 15 46.48 46.48
46.74
46.1
1.5M 0.48%
Jul 12 46.26 45.27
46.34
45.23
1.4M 2.19%
Jul 11 45.27 45.89
46
44.58
2.2M -1.42%
Jul 10 45.92 46.85
47.49
45.74
2.5M -0.93%
Jul 9 46.35 46.2
46.58
45.7
2.4M -0.64%
Jul 8 46.65 46.63
46.99
46.31
1.5M -0.55%
Jul 5 46.91 46.96
47.16
46.28
1.4M -0.82%
Jul 3 47.3 47.66
47.71
46.95
1.0M -0.53%
Jul 2 47.55 48.57
48.68
47.4
1.5M -2.62%
Jul 1 48.83 49.4
49.77
48.38
2.5M 1.92%
Jun 28 47.91 47.03
48.12
46.89
5.0M 2.70%
Jun 27 46.65 46.26
46.98
46.26
1.2M 1.55%
Jun 26 45.94 46.23
46.8
45.67
1.3M 1.08%
Jun 25 45.45 46.44
46.87
45.43
1.4M -1.69%
Jun 24 46.23 45.93
46.4
45.93
988K 0.39%
Jun 21 46.05 45.92
46.21
45.77
2.3M -0.32%
Jun 20 46.2 46.38
46.5
45.59
1.0M 1.61%
Jun 19 45.47 46.16
46.19
45.44
1.4M -0.76%
Jun 18 45.82 44.1
45.87
44.1
1.7M 3.92%
Jun 17 44.09 44
44.75
43.7
1.7M 0.14%
Jun 14 44.03 44.4
44.42
43.46
1.7M -2.35%
Jun 13 45.09 45.73
46.05
44.77
1.6M -0.79%
Jun 12 45.45 46.66
46.75
45.41
1.5M -4.03%
Jun 11 47.36 47.66
47.93
46.92
1.6M 0.96%
Jun 10 46.91 45.66
47.23
45.66
2.7M 3.76%
Jun 7 45.21 45.1
45.52
44.9
1.7M 0.71%
Jun 6 44.89 44.74
45.16
44.48
2.0M 0.79%
Jun 5 44.54 44.57
44.79
43.61
1.9M 0.50%
Jun 4 44.32 42.89
44.38
42.53
2.2M 4.78%
Jun 3 42.3 42.45
42.9
41.89
1.7M 0.38%
May 31 42.14 42.02
42.93
41.98
2.2M -0.96%
May 30 42.55 42.38
43.31
42.38
1.5M 0.54%
May 29 42.32 41.12
42.37
40.92
2.2M 1.73%
May 28 41.6 41.88
42.16
41.33
1.8M -0.69%
May 24 41.89 42.54
42.89
41.85
2.1M -0.99%
May 23 42.31 42.8
43
41.69
2.3M -2.74%
May 22 43.5 43.49
43.91
43.15
2.2M -0.96%
May 21 43.92 44.43
44.95
43.71
4.0M 0.21%
May 20 43.83 44.11
45
43.81
2.8M -4.51%
May 17 45.9 46.5
46.92
45.82
1.4M -2.28%
May 16 46.97 46.75
47.43
46.14
1.9M 0.38%
May 15 46.79 45.66
47.3
45.49
1.1M 1.21%
May 14 46.23 46.37
46.87
45.88
1.4M 1.03%
May 13 45.76 46.41
46.88
45.43
2.0M -5.16%
May 10 48.25 47.69
48.62
47.21
1.6M 0.58%
May 9 47.97 47.34
48.18
46.64
2.2M -0.46%
May 8 48.19 47.75
48.76
47.68
2.2M 0.15%
May 7 48.12 48.03
48.13
46.98
2.1M -0.95%
May 6 48.58 47.93
48.9
47.38
1.9M -1.72%
May 3 49.43 49.25
49.46
48.94
1.9M 0.96%
May 2 48.96 48.68
49.44
48.35
1.7M 0.45%
May 1 48.74 49.33
49.83
48.74
1.7M -0.53%
Apr 30 49 48.84
49.34
48.42
1.7M -0.2%
Apr 29 49.1 48.77
49.27
48.51
2.0M 0.70%
Apr 26 48.76 47.88
49.53
47.38
2.7M 1.27%
Apr 25 48.15 48.46
48.88
47.53
4.0M 0.33%
Apr 24 47.99 46.71
49.45
45.96
10.2M 7.63%
Apr 23 44.59 44.64
44.89
44.36
3.2M -0.58%
Apr 22 44.85 44.71
44.88
44.53
1.7M 0.09%
Apr 18 44.81 45
45.19
44.59
1.4M -0.09%
Apr 17 44.85 45.46
45.57
44.57
2.1M -0.62%
Apr 16 45.13 44.48
45.21
44
1.8M 2.71%
Apr 15 43.94 44
44.25
43.4
1.4M -0.45%
Apr 12 44.14 44.25
44.35
43.82
1.3M 1.22%
Apr 11 43.61 44
44.21
43.38
1.5M -0.71%
Apr 10 43.92 43.67
44.07
43.13
2.9M 0.50%
Apr 9 43.7 44.05
44.2
43.52
2.6M -1.38%
Apr 8 44.31 44.12
44.37
43.63
1.3M 0.36%
Apr 5 44.15 43.89
44.4
43.64
1.6M 1.19%
Apr 4 43.63 43.47
43.75
42.99
1.7M 0.07%
Apr 3 43.6 42.7
43.73
42.29
3.0M 3.76%
Apr 2 42.02 41.73
42.19
41.17
2.2M 0.57%
Apr 1 41.78 40.13
41.9
40.13
2.9M 4.87%
Mar 29 39.84 39.65
39.94
39.5
1.2M 1.58%
Mar 28 39.22 39.37
39.71
39.01
1.1M -0.2%
Mar 27 39.3 39.79
40.06
38.86
1.5M -1.26%
Mar 26 39.8 39.44
40.2
39.44
1.2M 0%