About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
TXRH
...
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.
- Texas Roadhouse GAAP EPS of $0.95 misses by $0.12, revenue of $1.12B in-line
- Texas Roadhouse Q3 2023 Earnings Preview
- The next headache for retail - overtime pay rules may be changed
- Texas Roadhouse declares $0.55 dividend
- Texas Roadhouse falls as increasing wage costs bite
- Texas Roadhouse GAAP EPS of $1.22 beats by $0.01, revenue of $1.17B in-line
- Texas Roadhouse Q2 2023 Earnings Preview
- Restaurant earnings are coming - watch these stocks
- Restaurant check: Brinker International, Texas Roadhouse and Cheesecake Factory are viewed cautiously at Wells Fargo
- Texas Roadhouse names former Southwest Airlines executive Chris Monroe as its CFO
- Texas Roadhouse declares $0.55 dividend
- Texas Roadhouse GAAP EPS of $1.28 misses by $0.07, revenue of $1.17B beats by $20M
- Texas Roadhouse Q1 2023 Earnings Preview
- Cracker Barrel, Dine Brands dip as Baird warns on casual dining trends
- Texas Roadhouse cut to Hold at Raymond James ahead of earnings
- Yum! Brands, Texas Roadhouse stand out in recent restaurant surveys
- Stifel cuts Texas Roadhouse to hold after earnings disappointment
- Texas Roadhouse ups quarterly dividend by 9 cents to $0.55
- Texas Roadhouse stock tumbles as margins remain under pressure
- Texas Roadhouse GAAP EPS of $0.89 misses by $0.13, revenue of $1.01B misses by $10M
PEERS
Earnings History
Date | EPS / Forecast | Revenue / Forecast | |
---|---|---|---|
February 22, 2022 | 0.76 / 0.686 | 895.59M / 893.32M |
Beat! |
October 28, 2021 | 0.75 / 0.8084 | 868.94M / 869.89M | |
July 29, 2021 | 1.08 / 1.03 | 898.79M / 869.55M |
Beat! |
April 29, 2021 | 0.91 / 0.5909 | 800.63M / 745.77M |
Beat! |
February 18, 2021 | 0.28 / 0.4923 | 637.99M / 677.3M | |
October 28, 2020 | 0.42 / 0.1889 | 631.19M / 615.63M |
Beat! |
August 3, 2020 | -0.48 / -0.62 | 476.43M / 477.04M | |
May 4, 2020 | 0.23 / 0.54 | 652.52M / 700.77M | |
February 20, 2020 | 0.61 / 0.52 | 725.24M / 713.68M |
Beat! |
October 28, 2019 | 0.52 / 0.46 | 650.49M / 648.5M |
Beat! |
July 29, 2019 | 0.63 / 0.63 | 689.83M / 688.11M |
Beat! |
April 29, 2019 | 0.7 / 0.81 | 690.61M / 694M | |
February 19, 2019 | 0.42 / 0.41 | 605.91M / 599.06M |
Beat! |
October 29, 2018 | 0.4 / 0.54 | 594.6M / 594.16M |
Beat! |
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 2, 2023 | 113.3 | 111.6 |
113.56
|
110.7
|
1.1M | 0.97% | ||||
May 1, 2023 | 112.21 | 110.44 |
113.07
|
110.25
|
1.1M | 1.44% | ||||
Apr 28, 2023 | 110.62 | 111.99 |
112.47
|
109.71
|
680K | 0.34% | ||||
Apr 27, 2023 | 110.25 | 108.86 |
110.59
|
108.35
|
1.1M | 1.75% | ||||
Apr 26, 2023 | 108.35 | 107.82 |
109.04
|
107.82
|
711K | 0.37% | ||||
Apr 25, 2023 | 107.95 | 107.72 |
108.65
|
107
|
821K | -0.26% | ||||
Apr 24, 2023 | 108.23 | 109.92 |
110.03
|
107.17
|
962K | -1.59% | ||||
Apr 21, 2023 | 109.98 | 109.49 |
110.75
|
109.36
|
687K | 0.79% | ||||
Apr 20, 2023 | 109.12 | 109.22 |
109.83
|
108.73
|
508K | -0.1% | ||||
Apr 19, 2023 | 109.23 | 108.58 |
110.03
|
108.32
|
633K | 0.45% | ||||
Apr 18, 2023 | 108.74 | 109.56 |
110.21
|
108.12
|
719K | -0.19% | ||||
Apr 17, 2023 | 108.95 | 108.5 |
109.22
|
106.47
|
1.3M | -0.86% | ||||
Apr 14, 2023 | 109.89 | 110.54 |
112.3
|
109.43
|
838K | -0.63% | ||||
Apr 13, 2023 | 110.59 | 111.86 |
111.86
|
110.24
|
549K | -0.41% | ||||
Apr 12, 2023 | 111.04 | 113.13 |
113.2
|
110.92
|
537K | -1.29% | ||||
Apr 11, 2023 | 112.49 | 110.71 |
112.97
|
110.71
|
547K | 1.61% | ||||
Apr 10, 2023 | 110.71 | 109.1 |
111.46
|
109.1
|
833K | 0.64% | ||||
Apr 6, 2023 | 110.01 | 109.37 |
110.18
|
108.25
|
706K | 0.82% | ||||
Apr 5, 2023 | 109.11 | 108.54 |
109.28
|
107.29
|
591K | 0.12% | ||||
Apr 4, 2023 | 108.98 | 109.32 |
110.7
|
108.36
|
774K | -0.1% | ||||
Apr 3, 2023 | 109.09 | 107.78 |
109.55
|
107.41
|
687K | 0.95% | ||||
Mar 31, 2023 | 108.06 | 108.78 |
109.3
|
107.83
|
816K | -0.18% | ||||
Mar 30, 2023 | 108.26 | 108.04 |
108.62
|
107.42
|
716K | 0.32% | ||||
Mar 29, 2023 | 107.92 | 106.73 |
108.25
|
106.32
|
859K | 1.59% | ||||
Mar 28, 2023 | 106.23 | 104.76 |
106.38
|
104.76
|
510K | 1.59% | ||||
Mar 27, 2023 | 104.57 | 104.93 |
105.35
|
104.06
|
401K | 0.45% | ||||
Mar 24, 2023 | 104.1 | 104.47 |
105.34
|
103.34
|
775K | -0.78% | ||||
Mar 23, 2023 | 104.92 | 106.64 |
107.09
|
103.64
|
830K | -1.26% | ||||
Mar 22, 2023 | 106.26 | 106.4 |
108.4
|
106.22
|
712K | -0.13% | ||||
Mar 21, 2023 | 106.4 | 107.44 |
108.01
|
106.01
|
728K | 0.12% | ||||
Mar 20, 2023 | 106.27 | 106 |
107.75
|
105.6
|
764K | 0.90% | ||||
Mar 17, 2023 | 105.32 | 107.37 |
107.37
|
104.08
|
1.4M | -2.5% | ||||
Mar 16, 2023 | 108.02 | 104.22 |
108.17
|
103.96
|
932K | 3.18% | ||||
Mar 15, 2023 | 104.69 | 103.11 |
104.87
|
102.75
|
1.1M | 0.09% | ||||
Mar 14, 2023 | 104.6 | 104.71 |
105.77
|
103.25
|
956K | 1.81% | ||||
Mar 13, 2023 | 102.74 | 100.47 |
104.01
|
99.74
|
897K | 1.11% | ||||
Mar 10, 2023 | 101.61 | 102.39 |
104.33
|
101.21
|
770K | -0.68% | ||||
Mar 9, 2023 | 102.31 | 104.85 |
105.3
|
102.21
|
679K | -2.01% | ||||
Mar 8, 2023 | 104.41 | 104.6 |
104.78
|
103.26
|
506K | -0.11% | ||||
Mar 7, 2023 | 104.52 | 104.59 |
106.03
|
104.23
|
902K | -0.32% | ||||
Mar 6, 2023 | 104.86 | 103.7 |
105.1
|
103.18
|
837K | 1.09% | ||||
Mar 3, 2023 | 103.73 | 104.62 |
104.62
|
103.46
|
549K | -0.17% | ||||
Mar 2, 2023 | 103.91 | 101.88 |
104.54
|
101.49
|
729K | 1.99% | ||||
Mar 1, 2023 | 101.88 | 101.32 |
102.04
|
100.56
|
681K | 0.33% | ||||
Feb 28, 2023 | 101.54 | 102.23 |
103.03
|
101.54
|
700K | -0.65% | ||||
Feb 27, 2023 | 102.2 | 104.42 |
104.66
|
102.14
|
784K | -1.56% | ||||
Feb 24, 2023 | 103.82 | 104.97 |
105.29
|
103.55
|
824K | -1.32% | ||||
Feb 23, 2023 | 105.21 | 106.11 |
106.21
|
103.57
|
1.0M | -1.15% | ||||
Feb 22, 2023 | 106.43 | 104.06 |
106.54
|
104.02
|
891K | 1.77% | ||||
Feb 21, 2023 | 104.58 | 104.08 |
105.21
|
102.92
|
1.1M | 0.25% | ||||
Feb 17, 2023 | 104.32 | 100 |
105.99
|
99.34
|
2.7M | -0.79% | ||||
Feb 16, 2023 | 105.15 | 102.81 |
107.31
|
102.81
|
1.9M | 0.80% | ||||
Feb 15, 2023 | 104.32 | 104.65 |
105.39
|
103.39
|
873K | -0.58% | ||||
Feb 14, 2023 | 104.93 | 102.15 |
105.42
|
101.95
|
1.3M | 2.55% | ||||
Feb 13, 2023 | 102.32 | 101.24 |
102.54
|
101.03
|
590K | 1.39% | ||||
Feb 10, 2023 | 100.92 | 101 |
101.85
|
100.36
|
671K | -0.62% | ||||
Feb 9, 2023 | 101.55 | 103.97 |
104.07
|
101.2
|
632K | -1.64% | ||||
Feb 8, 2023 | 103.24 | 104.45 |
104.83
|
102.89
|
600K | -1.47% | ||||
Feb 7, 2023 | 104.78 | 101.53 |
104.81
|
101.08
|
797K | 2.64% | ||||
Feb 6, 2023 | 102.08 | 101.86 |
102.79
|
101.38
|
544K | -0.01% | ||||
Feb 3, 2023 | 102.09 | 103.46 |
103.96
|
101.12
|
836K | -2.1% | ||||
Feb 2, 2023 | 104.28 | 102.05 |
105.13
|
102.05
|
1.4M | 2.71% | ||||
Feb 1, 2023 | 101.53 | 100.47 |
102.04
|
99.3
|
1.0M | 1.10% | ||||
Jan 31, 2023 | 100.43 | 99.48 |
100.48
|
99.03
|
810K | 1.48% | ||||
Jan 30, 2023 | 98.97 | 99.12 |
99.65
|
98.36
|
614K | 0.01% | ||||
Jan 27, 2023 | 98.96 | 99.08 |
99.33
|
98.46
|
592K | -0.08% | ||||
Jan 26, 2023 | 99.04 | 98.16 |
99.13
|
98.11
|
404K | 1.34% | ||||
Jan 25, 2023 | 97.73 | 97.89 |
98.49
|
95.73
|
580K | -1.12% | ||||
Jan 24, 2023 | 98.84 | 100.18 |
100.3
|
98.25
|
603K | -1.18% | ||||
Jan 23, 2023 | 100.02 | 98.77 |
100.08
|
98.5
|
722K | 1.28% | ||||
Jan 20, 2023 | 98.76 | 98.63 |
99.4
|
97.54
|
782K | 0.91% | ||||
Jan 19, 2023 | 97.87 | 100.98 |
101.34
|
97.51
|
892K | -3.23% | ||||
Jan 18, 2023 | 101.14 | 100.75 |
102.21
|
100.2
|
1.4M | 0.80% | ||||
Jan 17, 2023 | 100.34 | 100.4 |
101.31
|
99.09
|
734K | -0.62% | ||||
Jan 13, 2023 | 100.97 | 99.85 |
101.18
|
99
|
705K | 0.96% | ||||
Jan 12, 2023 | 100.01 | 101.85 |
102.68
|
99.87
|
848K | -1.07% | ||||
Jan 11, 2023 | 101.09 | 101 |
102.24
|
100.54
|
977K | 0.59% | ||||
Jan 10, 2023 | 100.5 | 96.87 |
101.31
|
96.8
|
1.4M | 3.37% | ||||
Jan 9, 2023 | 97.22 | 94.09 |
97.48
|
93.69
|
1.1M | 3.96% | ||||
Jan 6, 2023 | 93.52 | 94.18 |
94.46
|
93.33
|
1.3M | -0.25% | ||||
Jan 5, 2023 | 93.75 | 93.91 |
94.02
|
92.22
|
906K | 0.05% | ||||
Jan 4, 2023 | 93.7 | 93.71 |
94.79
|
93.25
|
914K | 0.54% | ||||
Jan 3, 2023 | 93.2 | 92.17 |
93.43
|
90.4
|
1.3M | 2.47% | ||||
Dec 30 | 90.95 | 92.19 |
92.5
|
90.38
|
737K | -2.08% | ||||
Dec 29 | 92.88 | 92.94 |
93.83
|
92.27
|
519K | 0.63% | ||||
Dec 28 | 92.3 | 94.36 |
94.61
|
92.27
|
758K | -1.99% | ||||
Dec 27 | 94.17 | 96.31 |
96.42
|
94.05
|
607K | -2.22% | ||||
Dec 23 | 96.31 | 95.83 |
96.96
|
94.86
|
456K | 0.61% | ||||
Dec 22 | 95.73 | 94.81 |
95.87
|
93.78
|
608K | 0.62% | ||||
Dec 21 | 95.14 | 96.99 |
97.05
|
95.08
|
826K | -1.03% | ||||
Dec 20 | 96.13 | 95.18 |
96.52
|
94.64
|
542K | 1.06% | ||||
Dec 19 | 95.12 | 96.21 |
97.53
|
94.97
|
654K | -1.62% | ||||
Dec 16 | 96.69 | 98.13 |
98.26
|
94.84
|
1.7M | -2.35% | ||||
Dec 15 | 99.02 | 99.56 |
99.56
|
96.88
|
941K | -1.02% | ||||
Dec 14 | 100.04 | 98.29 |
100.94
|
98.05
|
993K | 2.04% | ||||
Dec 13 | 98.04 | 100.01 |
100.4
|
97.35
|
1.0M | 0.02% | ||||
Dec 12 | 98.02 | 97.79 |
98.06
|
96.72
|
783K | 0.07% | ||||
Dec 9 | 97.95 | 98.76 |
99.23
|
97.59
|
548K | -0.87% | ||||
Dec 8 | 98.81 | 98.21 |
99.12
|
97.82
|
592K | 1.65% | ||||
Dec 7 | 97.21 | 95.22 |
97.52
|
94.62
|
657K | 1.72% | ||||
Dec 6 | 95.57 | 96.43 |
96.76
|
94.26
|
1.0M | -1.09% | ||||
Dec 5 | 96.62 | 97.17 |
97.29
|
94.44
|
927K | -1.64% | ||||
Dec 2 | 98.23 | 98.85 |
99.34
|
97.41
|
943K | -2.04% | ||||
Dec 1 | 100.28 | 100 |
101.16
|
98.69
|
863K | 0.97% | ||||
Nov 30 | 99.32 | 98.14 |
99.46
|
96
|
788K | 1.69% | ||||
Nov 29 | 97.67 | 97.71 |
97.77
|
95.06
|
1.2M | -0.56% | ||||
Nov 28 | 98.22 | 99.19 |
101.22
|
98.17
|
1,000K | -0.99% | ||||
Nov 25 | 99.2 | 98.86 |
99.75
|
98.1
|
345K | 0.07% | ||||
Nov 23 | 99.13 | 98.16 |
99.23
|
97.83
|
511K | 0.84% | ||||
Nov 22 | 98.3 | 98 |
98.31
|
96.66
|
611K | 0.79% | ||||
Nov 21 | 97.53 | 98.27 |
98.82
|
97.19
|
706K | -0.45% | ||||
Nov 18 | 97.97 | 100 |
100.42
|
97.82
|
551K | -0.46% | ||||
Nov 17 | 98.42 | 97.06 |
99.59
|
96.47
|
684K | 0.17% | ||||
Nov 16 | 98.25 | 97.71 |
98.3
|
96.2
|
652K | 0.16% | ||||
Nov 15 | 98.09 | 98.03 |
99
|
97.33
|
652K | 1.53% | ||||
Nov 14 | 96.61 | 96.11 |
97.85
|
95.43
|
989K | 0.51% | ||||
Nov 11 | 96.12 | 101.37 |
101.75
|
94.81
|
1.3M | -4.7% | ||||
Nov 10 | 100.86 | 100.89 |
101.33
|
98.33
|
1.1M | 3.33% | ||||
Nov 9 | 97.61 | 97.28 |
98.26
|
96.15
|
575K | -0.06% | ||||
Nov 8 | 97.67 | 96.93 |
98.43
|
95.59
|
670K | 1.70% | ||||
Nov 7 | 96.04 | 98.85 |
99.23
|
93.85
|
1.3M | -2.9% | ||||
Nov 4 | 98.91 | 99.45 |
100.3
|
97.68
|
658K | 0.49% | ||||
Nov 3 | 98.43 | 97.87 |
99.34
|
97.01
|
721K | 0.05% | ||||
Nov 2 | 98.38 | 98.76 |
101.29
|
97.97
|
1.2M | -0.61% | ||||
Nov 1 | 98.98 | 99.36 |
99.68
|
96.78
|
914K | 0.03% | ||||
Oct 31 | 98.95 | 97.2 |
100.07
|
96.48
|
1.3M | 0.24% | ||||
Oct 28 | 98.71 | 97 |
98.84
|
94.07
|
1.8M | -0.04% | ||||
Oct 27 | 98.75 | 98.49 |
99.6
|
97.28
|
1.2M | 1.53% | ||||
Oct 26 | 97.26 | 97.57 |
100.37
|
96.72
|
1.4M | 0.70% | ||||
Oct 25 | 96.58 | 95.3 |
96.98
|
95.24
|
665K | 0.99% | ||||
Oct 24 | 95.63 | 95.4 |
97.86
|
95.02
|
1.0M | 0.18% | ||||
Oct 21 | 95.46 | 92.91 |
95.69
|
92.91
|
1.0M | 2.28% | ||||
Oct 20 | 93.33 | 95.26 |
96.43
|
93.05
|
1.4M | -2.69% | ||||
Oct 19 | 95.91 | 95.74 |
96.96
|
95.2
|
754K | -0.31% | ||||
Oct 18 | 96.21 | 96.31 |
96.98
|
95.06
|
757K | 1.72% | ||||
Oct 17 | 94.58 | 94.9 |
95.59
|
94.36
|
986K | 2.06% | ||||
Oct 14 | 92.67 | 95.68 |
97.03
|
92.56
|
945K | -2.35% | ||||
Oct 13 | 94.9 | 92.78 |
95.61
|
91.54
|
1.4M | 0.86% | ||||
Oct 12 | 94.09 | 91.34 |
95.12
|
90.89
|
1.5M | 2.97% | ||||
Oct 11 | 91.38 | 88.05 |
92
|
87.44
|
1.2M | 3.64% | ||||
Oct 10 | 88.17 | 87.89 |
89.36
|
86.95
|
714K | 1.04% | ||||
Oct 7 | 87.26 | 88.03 |
88.86
|
86.69
|
761K | -1.93% | ||||
Oct 6 | 88.98 | 90.7 |
91.6
|
88.92
|
797K | -2.25% | ||||
Oct 5 | 91.03 | 90.01 |
91.6
|
89.85
|
580K | -0.27% | ||||
Oct 4 | 91.28 | 88.46 |
91.63
|
88.43
|
1.2M | 4.79% | ||||
Oct 3 | 87.11 | 87.92 |
87.92
|
85.29
|
780K | -0.17% | ||||
Sep 30 | 87.26 | 88.32 |
89.86
|
87.23
|
839K | -1.99% | ||||
Sep 29 | 89.03 | 88.97 |
90.15
|
87.95
|
1.2M | -0.67% | ||||
Sep 28 | 89.63 | 86.04 |
89.88
|
85.64
|
918K | 4.33% | ||||
Sep 27 | 85.91 | 85.63 |
87.51
|
84.93
|
749K | 1.61% | ||||
Sep 26 | 84.55 | 84.54 |
86.15
|
84.06
|
606K | 0.20% | ||||
Sep 23 | 84.38 | 85.34 |
86.39
|
83.29
|
873K | -2.36% | ||||
Sep 22 | 86.42 | 89.4 |
89.8
|
85.94
|
919K | -3.39% | ||||
Sep 21 | 89.45 | 90.63 |
92.04
|
89.4
|
980K | -1.14% | ||||
Sep 20 | 90.48 | 90.17 |
90.85
|
89.41
|
466K | -0.33% | ||||
Sep 19 | 90.78 | 89.27 |
91.74
|
89.27
|
512K | 0.31% | ||||
Sep 16 | 90.5 | 89.35 |
90.9
|
88.53
|
1.4M | 0.31% | ||||
Sep 15 | 90.22 | 90.22 |
91.81
|
89.64
|
895K | -0.61% | ||||
Sep 14 | 90.77 | 88.93 |
91.25
|
87.68
|
915K | 2.58% | ||||
Sep 13 | 88.49 | 88.65 |
89.61
|
87.68
|
727K | -2.89% | ||||
Sep 12 | 91.12 | 91.71 |
92.16
|
90.32
|
751K | -0.07% | ||||
Sep 9 | 91.18 | 90.55 |
92.11
|
90.55
|
483K | 0.20% | ||||
Sep 8 | 91 | 88.14 |
91.28
|
88.04
|
604K | 2.14% | ||||
Sep 7 | 89.09 | 86.43 |
89.48
|
86.43
|
512K | 3.30% | ||||
Sep 6 | 86.24 | 86.21 |
87.29
|
85.03
|
747K | -1.41% | ||||
Sep 2 | 87.47 | 89.49 |
89.77
|
86.96
|
657K | -1.79% | ||||
Sep 1 | 89.06 | 88.27 |
89.06
|
86.88
|
643K | 0.34% | ||||
Aug 31 | 88.76 | 90 |
90.91
|
88.7
|
648K | -1.3% | ||||
Aug 30 | 89.93 | 90.16 |
91.02
|
89.05
|
456K | -0.28% | ||||
Aug 29 | 90.18 | 89.5 |
90.49
|
88.88
|
443K | -0.16% | ||||
Aug 26 | 90.32 | 92.54 |
93.21
|
90.16
|
521K | -2.56% | ||||
Aug 25 | 92.69 | 91.96 |
93.83
|
91.78
|
401K | 1.21% | ||||
Aug 24 | 91.58 | 89.15 |
92.04
|
89
|
676K | 1.88% | ||||
Aug 23 | 89.89 | 89.62 |
91.34
|
89.62
|
630K | 0.13% | ||||
Aug 22 | 89.77 | 90.03 |
90.53
|
89.35
|
658K | -2.34% | ||||
Aug 19 | 91.92 | 94.05 |
94.22
|
90.65
|
1.0M | -3.39% | ||||
Aug 18 | 95.15 | 94.78 |
95.31
|
94.13
|
751K | -0.07% | ||||
Aug 17 | 95.22 | 94 |
95.38
|
93.42
|
491K | 0.14% | ||||
Aug 16 | 95.09 | 93.6 |
95.42
|
93.44
|
568K | 1.20% | ||||
Aug 15 | 93.96 | 93.93 |
95.37
|
93.43
|
634K | -0.13% | ||||
Aug 12 | 94.08 | 92.61 |
94.27
|
92.54
|
539K | 2.05% | ||||
Aug 11 | 92.19 | 93.5 |
94.6
|
92.17
|
945K | -0.65% | ||||
Aug 10 | 92.79 | 91.2 |
93.03
|
91.2
|
738K | 4.02% | ||||
Aug 9 | 89.2 | 89.09 |
89.77
|
88.42
|
618K | -0.22% | ||||
Aug 8 | 89.4 | 88.66 |
90.78
|
88.66
|
733K | 1.14% | ||||
Aug 5 | 88.39 | 88.3 |
89.86
|
88.27
|
599K | -1.43% | ||||
Aug 4 | 89.67 | 88.97 |
90.08
|
88.19
|
747K | 0.26% | ||||
Aug 3 | 89.44 | 87.61 |
90
|
86.98
|
706K | 2.93% | ||||
Aug 2 | 86.89 | 85.94 |
87.39
|
85.46
|
547K | 0.42% | ||||
Aug 1 | 86.53 | 86.25 |
87.97
|
85.4
|
697K | -0.79% | ||||
Jul 29 | 87.22 | 89 |
89
|
85.46
|
1.3M | -0.67% | ||||
Jul 28 | 87.81 | 85.19 |
87.97
|
84.97
|
1.4M | 3.12% | ||||
Jul 27 | 85.15 | 82.16 |
85.53
|
82.08
|
892K | 4.96% | ||||
Jul 26 | 81.13 | 82.33 |
82.33
|
80.71
|
792K | -2.22% | ||||
Jul 25 | 82.97 | 83.81 |
83.81
|
81.74
|
686K | -1% | ||||
Jul 22 | 83.81 | 84.24 |
85.5
|
83.07
|
716K | -0.23% | ||||
Jul 21 | 84 | 83.93 |
84.41
|
82.85
|
667K | -0.57% | ||||
Jul 20 | 84.48 | 82.84 |
84.68
|
82.75
|
805K | 2.30% | ||||
Jul 19 | 82.58 | 81.36 |
82.92
|
81.11
|
964K | 2.80% | ||||
Jul 18 | 80.33 | 81.59 |
82.36
|
80.13
|
1.0M | -1.56% | ||||
Jul 15 | 81.6 | 81.15 |
82.56
|
79.66
|
1.1M | 2.40% | ||||
Jul 14 | 79.69 | 78.62 |
79.98
|
78.02
|
803K | 0.42% | ||||
Jul 13 | 79.36 | 77.24 |
79.82
|
76.38
|
1.5M | 0.38% | ||||
Jul 12 | 79.06 | 78.69 |
79.94
|
78.48
|
962K | 0.64% | ||||
Jul 11 | 78.56 | 77.81 |
79.11
|
76.96
|
1.1M | 0.23% | ||||
Jul 8 | 78.38 | 79.36 |
79.82
|
76.84
|
1.0M | -2.89% | ||||
Jul 7 | 80.71 | 78.26 |
80.99
|
78.26
|
1.3M | 3.63% | ||||
Jul 6 | 77.88 | 78.49 |
79.56
|
77.35
|
861K | -0.21% | ||||
Jul 5 | 78.04 | 73.43 |
78.2
|
72.64
|
1.1M | 3.65% | ||||
Jul 1 | 75.29 | 73.12 |
75.47
|
73.01
|
582K | 2.86% | ||||
Jun 30 | 73.2 | 72.78 |
74.88
|
71.95
|
1.0M | -1.35% | ||||
Jun 29 | 74.2 | 74.74 |
74.92
|
73.03
|
711K | -0.96% | ||||
Jun 28 | 74.92 | 77.25 |
77.98
|
74.64
|
594K | -2.73% | ||||
Jun 27 | 77.02 | 78.83 |
78.9
|
76.66
|
896K | 0.09% | ||||
Jun 24 | 76.95 | 73.85 |
77.44
|
73.43
|
1.6M | 4.54% | ||||
Jun 23 | 73.61 | 73.43 |
74.02
|
71.35
|
854K | 0.89% | ||||
Jun 22 | 72.96 | 70.09 |
73.21
|
69.76
|
1.3M | 2.76% | ||||
Jun 21 | 71 | 72.95 |
73.68
|
70.64
|
990K | -1.66% | ||||
Jun 17 | 72.2 | 69.85 |
72.39
|
69.75
|
1.5M | 3.74% | ||||
Jun 16 | 69.6 | 71.19 |
71.32
|
68.94
|
1.0M | -5.13% | ||||
Jun 15 | 73.36 | 72.5 |
74.6
|
72.43
|
894K | 2.60% | ||||
Jun 14 | 71.5 | 73.73 |
74.67
|
71.1
|
1.2M | -2.69% | ||||
Jun 13 | 73.48 | 75.01 |
75.5
|
72.5
|
1.5M | -5.6% | ||||
Jun 10 | 77.84 | 78.71 |
79.51
|
76.75
|
1.2M | -2.69% | ||||
Jun 9 | 79.99 | 79.5 |
80.96
|
78.92
|
942K | -0.25% | ||||
Jun 8 | 80.19 | 81.51 |
81.69
|
79.66
|
1.0M | -1.68% | ||||
Jun 7 | 81.56 | 79.62 |
81.57
|
78.31
|
1.1M | 0.85% | ||||
Jun 6 | 80.87 | 80.26 |
81.22
|
78.81
|
860K | 0.91% | ||||
Jun 3 | 80.14 | 79.08 |
80.46
|
78.49
|
896K | -0.06% | ||||
Jun 2 | 80.19 | 76.26 |
80.25
|
75.97
|
1.9M | 5.53% | ||||
Jun 1 | 75.99 | 78.84 |
78.88
|
75.6
|
1.4M | -2.54% | ||||
May 31 | 77.97 | 79.61 |
80.04
|
77.63
|
1.4M | -2.93% | ||||
May 27 | 80.32 | 79.56 |
81.61
|
79.05
|
811K | 1.43% | ||||
May 26 | 79.19 | 74.36 |
79.84
|
74.19
|
1.9M | 4.44% | ||||
May 25 | 75.82 | 70.48 |
76.44
|
70.25
|
2.3M | 8.44% | ||||
May 24 | 69.92 | 70.2 |
70.58
|
68.58
|
1.4M | -1.77% | ||||
May 23 | 71.18 | 72.18 |
72.18
|
68.8
|
1.2M | -0.27% | ||||
May 20 | 71.37 | 72.55 |
72.95
|
69.61
|
991K | -0.79% | ||||
May 19 | 71.94 | 71.24 |
72.9
|
70.21
|
1.2M | -0.01% | ||||
May 18 | 71.95 | 76.03 |
76.87
|
71.22
|
1.0M | -6.82% | ||||
May 17 | 77.22 | 77.7 |
78.24
|
75.6
|
1.4M | 1.59% | ||||
May 16 | 76.01 | 78.01 |
78.31
|
75.12
|
868K | -3.22% | ||||
May 13 | 78.54 | 77.77 |
79.36
|
77.5
|
1.1M | 2.69% | ||||
May 12 | 76.48 | 74.98 |
77.29
|
74.06
|
1.2M | 1.91% | ||||
May 11 | 75.05 | 79.3 |
80.23
|
74.82
|
1.3M | -5.74% | ||||
May 10 | 79.62 | 78.39 |
80.49
|
76.83
|
1.5M | 3.32% | ||||
May 9 | 77.06 | 83.39 |
83.64
|
76.75
|
1.8M | -8.16% | ||||
May 6 | 83.91 | 81.93 |
85.08
|
78.82
|
3.1M | 7.01% | ||||
May 5 | 78.41 | 80.76 |
81.48
|
77.51
|
1.6M | -3.77% | ||||
May 4 | 81.48 | 82.87 |
83.06
|
78.75
|
1.9M | -1.76% | ||||
May 3 | 82.94 | 84.68 |
84.77
|
81.71
|
1.3M | -2.05% | ||||
May 2 | 84.68 | 82.58 |
84.94
|
81.82
|
2.0M | 2.85% | ||||
Apr 29 | 82.33 | 83.17 |
85.3
|
82.12
|
1.0M | -2.42% | ||||
Apr 28 | 84.37 | 83.55 |
85.28
|
82.24
|
658K | 2.88% | ||||
Apr 27 | 82.01 | 82.81 |
83.98
|
81.88
|
600K | -1.2% | ||||
Apr 26 | 83.01 | 86.72 |
87.45
|
83
|
969K | -5.06% | ||||
Apr 25 | 87.43 | 82.18 |
87.68
|
82.09
|
1.3M | 5.50% | ||||
Apr 22 | 82.87 | 84.42 |
85.09
|
82.46
|
781K | -2.59% | ||||
Apr 21 | 85.07 | 87.73 |
88.02
|
84.65
|
1.5M | -1% | ||||
Apr 20 | 85.93 | 85.69 |
86.86
|
85.62
|
779K | 0.81% | ||||
Apr 19 | 85.24 | 83.38 |
85.88
|
83.32
|
794K | 2.17% | ||||
Apr 18 | 83.43 | 81.79 |
83.49
|
81.35
|
988K | 1.94% | ||||
Apr 14 | 81.84 | 83.48 |
83.85
|
80.95
|
821K | -1.66% | ||||
Apr 13 | 83.22 | 81.25 |
84.43
|
81.25
|
1.5M | 2.94% | ||||
Apr 12 | 80.84 | 81.01 |
82.95
|
80.45
|
2.0M | 2.20% | ||||
Apr 11 | 79.1 | 81.12 |
82
|
78.95
|
1.4M | -2.83% | ||||
Apr 8 | 81.4 | 81.27 |
82.32
|
80.05
|
1.0M | 0.06% | ||||
Apr 7 | 81.35 | 82.07 |
82.53
|
79.49
|
901K | -0.5% | ||||
Apr 6 | 81.76 | 82.08 |
82.26
|
79.83
|
939K | -1.7% | ||||
Apr 5 | 83.17 | 83.07 |
83.65
|
81.11
|
1.1M | -0.14% | ||||
Apr 4 | 83.29 | 81.31 |
83.61
|
80.1
|
1.3M | 1.92% | ||||
Apr 1 | 81.72 | 83.73 |
85.02
|
81.19
|
1.1M | -2.4% | ||||
Mar 31 | 83.73 | 82.98 |
84.75
|
82.1
|
1.3M | 0.98% | ||||
Mar 30 | 82.92 | 84.47 |
84.9
|
82.75
|
712K | -2.53% | ||||
Mar 29 | 85.07 | 82.94 |
86.11
|
82.94
|
648K | 3.55% | ||||
Mar 28 | 82.15 | 82.48 |
82.55
|
80.92
|
1.5M | 0.71% | ||||
Mar 25 | 81.57 | 83.24 |
83.87
|
80.98
|
1.3M | -2.38% | ||||
Mar 24 | 83.56 | 80.2 |
83.73
|
80.2
|
974K | 4.46% | ||||
Mar 23 | 79.99 | 81.8 |
82.53
|
79.91
|
870K | -2.55% | ||||
Mar 22 | 82.08 | 83.2 |
85.21
|
81.68
|
1.0M | -1.2% | ||||
Mar 21 | 83.08 | 84.62 |
84.74
|
81.96
|
900K | -0.68% | ||||
Mar 18 | 83.65 | 82.33 |
83.73
|
81.37
|
1.9M | 1.58% | ||||
Mar 17 | 82.35 | 81.14 |
82.77
|
80.5
|
913K | 0.10% | ||||
Mar 16 | 82.27 | 79.67 |
82.61
|
79.51
|
1.4M | 5% | ||||
Mar 15 | 78.35 | 79.5 |
80.2
|
76.86
|
1.9M | -0.96% | ||||
Mar 14 | 79.11 | 79.42 |
81.65
|
78.26
|
2.2M | 0.39% | ||||
Mar 11 | 78.8 | 81.33 |
81.93
|
78.72
|
1.5M | 0.27% | ||||
Mar 10 | 78.59 | 77 |
79.86
|
76.75
|
1.7M | 0.49% | ||||
Mar 9 | 78.21 | 76.82 |
80.37
|
76.56
|
2.1M | 4.95% | ||||
Mar 8 | 74.52 | 71.28 |
76.93
|
69.54
|
2.4M | 4.65% | ||||
Mar 7 | 71.21 | 83.7 |
83.79
|
71.1
|
3.4M | -14.97% | ||||
Mar 4 | 83.75 | 84.28 |
84.68
|
81.15
|
1.2M | -1.81% | ||||
Mar 3 | 85.29 | 91.57 |
91.57
|
84.98
|
1.0M | -6.22% | ||||
Mar 2 | 90.95 | 90.72 |
92.31
|
90.05
|
686K | 1.27% | ||||
Mar 1 | 89.81 | 94 |
94.51
|
89.24
|
972K | -5.37% | ||||
Feb 28 | 94.91 | 93.36 |
96.04
|
92.42
|
1.7M | 1.71% | ||||
Feb 25 | 93.31 | 90.49 |
93.35
|
89.35
|
2.0M | 3.22% | ||||
Feb 24 | 90.4 | 86.11 |
90.56
|
85.4
|
1.0M | 2.70% | ||||
Feb 23 | 88.02 | 93.13 |
94.61
|
87.45
|
2.0M | -0.68% | ||||
Feb 22 | 88.62 | 89.04 |
90.75
|
87.94
|
1.7M | -0.91% | ||||
Feb 18 | 89.43 | 87.66 |
90.26
|
86.93
|
1.2M | 2.11% | ||||
Feb 17 | 87.58 | 90.4 |
91.69
|
87.39
|
1.5M | -4.06% | ||||
Feb 16 | 91.29 | 91.27 |
92.73
|
90.45
|
1.2M | -0.47% | ||||
Feb 15 | 91.72 | 91.72 |
93.49
|
90.31
|
1.8M | 1.07% | ||||
Feb 14 | 90.75 | 90.77 |
92.56
|
90.32
|
1.4M | 0.24% | ||||
Feb 11 | 90.53 | 92.91 |
93.53
|
90.11
|
817K | -2.05% | ||||
Feb 10 | 92.42 | 89.87 |
93.7
|
89.87
|
1.1M | 0.95% | ||||
Feb 9 | 91.55 | 90.79 |
91.97
|
90.28
|
557K | 1.64% | ||||
Feb 8 | 90.07 | 88.48 |
90.25
|
88.4
|
782K | 1.85% | ||||
Feb 7 | 88.43 | 88.9 |
89.89
|
88.13
|
793K | -0.35% | ||||
Feb 4 | 88.74 | 86.96 |
89.63
|
85.79
|
761K | 1.78% | ||||
Feb 3 | 87.19 | 86.45 |
88.5
|
86.39
|
535K | -0.09% | ||||
Feb 2 | 87.27 | 87.9 |
90.29
|
86.9
|
726K | -0.13% | ||||
Feb 1 | 87.38 | 85.64 |
87.76
|
85.59
|
882K | 2.33% | ||||
Jan 31 | 85.39 | 83.19 |
85.44
|
82.89
|
776K | 1.96% | ||||
Jan 28 | 83.75 | 79.91 |
83.76
|
78.61
|
1.2M | 4.53% | ||||
Jan 27 | 80.12 | 81.56 |
83.25
|
79.81
|
2.5M | -2.34% | ||||
Jan 26 | 82.04 | 84.14 |
85.39
|
81.54
|
1.1M | -1.47% | ||||
Jan 25 | 83.26 | 81.87 |
84.42
|
80.36
|
2.9M | -0.12% | ||||
Jan 24 | 83.36 | 78.06 |
83.54
|
76.65
|
1.6M | 5.15% | ||||
Jan 21 | 79.28 | 81.34 |
82.06
|
79.19
|
952K | -3.15% | ||||
Jan 20 | 81.86 | 83.41 |
85.1
|
81.64
|
520K | -1.16% | ||||
Jan 19 | 82.82 | 83.21 |
84.42
|
81.83
|
805K | -0.43% | ||||
Jan 18 | 83.18 | 86.37 |
86.62
|
82.89
|
883K | -4.71% | ||||
Jan 14 | 87.29 | 89.14 |
89.14
|
85.64
|
634K | -0.23% | ||||
Jan 13 | 87.49 | 86.72 |
88.97
|
86.72
|
696K | 1.13% | ||||
Jan 12 | 86.51 | 88.19 |
88.67
|
86.37
|
583K | -1.76% | ||||
Jan 11 | 88.06 | 88.73 |
89.47
|
87.1
|
688K | -0.93% | ||||
Jan 10 | 88.89 | 89.62 |
89.78
|
86.57
|
835K | -1.47% | ||||
Jan 7 | 90.22 | 92.26 |
92.75
|
90.02
|
1.1M | -0.86% | ||||
Jan 6 | 91 | 92.83 |
92.83
|
89.53
|
774K | 0.70% | ||||
Jan 5 | 90.37 | 92.26 |
93.52
|
90.31
|
665K | -1.85% | ||||
Jan 4 | 92.07 | 90.95 |
92.48
|
90.01
|
627K | 2.33% | ||||
Jan 3 | 89.97 | 89.57 |
91.09
|
89.16
|
470K | 0.77% | ||||
Dec 31 | 89.28 | 90.4 |
91.54
|
89.26
|
483K | -1.28% | ||||
Dec 30 | 90.44 | 91.19 |
92.24
|
90.37
|
594K | -0.57% | ||||
Dec 29 | 90.96 | 89.49 |
91.65
|
89.17
|
580K | 1.50% | ||||
Dec 28 | 89.62 | 88.33 |
90.6
|
88.26
|
439K | 0.98% | ||||
Dec 27 | 88.75 | 88.14 |
88.89
|
87.26
|
341K | -0.05% | ||||
Dec 23 | 88.79 | 88.1 |
89.08
|
86.82
|
717K | 1.86% | ||||
Dec 22 | 87.17 | 86.84 |
88.18
|
86.38
|
587K | 0.81% | ||||
Dec 21 | 86.47 | 84.17 |
86.87
|
84.08
|
744K | 3.78% | ||||
Dec 20 | 83.32 | 82.08 |
83.47
|
81.18
|
567K | -0.51% | ||||
Dec 17 | 83.75 | 81.96 |
84.38
|
80
|
1.8M | 1.63% | ||||
Dec 16 | 82.41 | 85.37 |
85.75
|
81.68
|
1.3M | -1.99% | ||||
Dec 15 | 84.08 | 84.75 |
85.16
|
82.93
|
1.9M | -1.08% | ||||
Dec 14 | 85 | 84.9 |
86.36
|
84.77
|
1.2M | -0.72% | ||||
Dec 13 | 85.62 | 87.42 |
88.12
|
85.36
|
691K | -2.75% | ||||
Dec 10 | 88.04 | 88.2 |
89.06
|
86.82
|
488K | 0.19% | ||||
Dec 9 | 87.87 | 88.91 |
90.19
|
87.84
|
474K | -2.06% | ||||
Dec 8 | 89.72 | 87.8 |
90.48
|
87.77
|
744K | 2.93% | ||||
Dec 7 | 87.17 | 87.95 |
89.61
|
86.79
|
782K | -0.39% | ||||
Dec 6 | 87.51 | 83.76 |
87.57
|
81.96
|
1.7M | 6.07% | ||||
Dec 3 | 82.5 | 84.3 |
84.5
|
81.56
|
1.1M | -1.33% | ||||
Dec 2 | 83.61 | 81.15 |
84.56
|
81.15
|
1.3M | 3.40% | ||||
Dec 1 | 80.86 | 84.5 |
87.46
|
80.8
|
1.2M | -2.51% | ||||
Nov 30 | 82.94 | 82.12 |
84.44
|
81.31
|
1.3M | -0.78% | ||||
Nov 29 | 83.59 | 86.73 |
86.82
|
83.3
|
965K | -2.2% | ||||
Nov 26 | 85.47 | 84.63 |
85.99
|
83.86
|
910K | -3.68% | ||||
Nov 24 | 88.74 | 88 |
89.28
|
86.7
|
611K | -0.11% | ||||
Nov 23 | 88.84 | 89.7 |
90.46
|
87.51
|
1.1M | -1.02% | ||||
Nov 22 | 89.76 | 90.17 |
92.1
|
89.29
|
817K | 0.03% | ||||
Nov 19 | 89.73 | 89.91 |
89.91
|
88
|
670K | -0.52% | ||||
Nov 18 | 90.2 | 91.1 |
91.93
|
89.25
|
602K | -1.15% | ||||
Nov 17 | 91.25 | 91.32 |
92.25
|
90.46
|
338K | -0.22% | ||||
Nov 16 | 91.45 | 90.91 |
91.8
|
89.74
|
658K | 0.08% | ||||
Nov 15 | 91.38 | 91.75 |
93.02
|
90.97
|
545K | 0.43% | ||||
Nov 12 | 90.99 | 92.63 |
92.67
|
90.5
|
590K | -1.36% | ||||
Nov 11 | 92.24 | 93.29 |
93.43
|
91.95
|
355K | -0.43% | ||||
Nov 10 | 92.64 | 93.49 |
94.11
|
91.87
|
475K | -1.81% | ||||
Nov 9 | 94.35 | 93 |
94.41
|
92.43
|
596K | 1.75% | ||||
Nov 8 | 92.73 | 95.56 |
95.72
|
92.23
|
747K | -3.15% | ||||
Nov 5 | 95.75 | 92.07 |
96.11
|
91.9
|
1.2M | 5.51% | ||||
Nov 4 | 90.75 | 89.41 |
91.2
|
88.9
|
698K | 2.22% | ||||
Nov 3 | 88.78 | 87.2 |
90.88
|
87.2
|
798K | 1.13% | ||||
Nov 2 | 87.79 | 92.86 |
92.86
|
87.54
|
1.3M | -5.73% | ||||
Nov 1 | 93.13 | 89 |
93.28
|
88.62
|
1.1M | 4.86% | ||||
Oct 29 | 88.81 | 86.69 |
93.53
|
85.86
|
2.5M | -1.2% | ||||
Oct 28 | 89.89 | 88.6 |
90.35
|
87.93
|
1.2M | 1.59% | ||||
Oct 27 | 88.48 | 89.6 |
90.39
|
87.9
|
1.1M | -1.33% | ||||
Oct 26 | 89.67 | 90.16 |
91.03
|
88.84
|
786K | 0.03% | ||||
Oct 25 | 89.64 | 89.94 |
90.33
|
88
|
915K | 0.03% | ||||
Oct 22 | 89.61 | 88.05 |
90
|
87.1
|
1.2M | 1.23% | ||||
Oct 21 | 88.52 | 88.73 |
90
|
87.7
|
779K | -0.02% | ||||
Oct 20 | 88.54 | 87.29 |
91.06
|
85.81
|
1.5M | -1.43% | ||||
Oct 19 | 89.82 | 91.54 |
91.95
|
89.73
|
536K | -1.46% | ||||
Oct 18 | 91.15 | 88.31 |
91.16
|
88.31
|
903K | 2.27% | ||||
Oct 15 | 89.13 | 91.48 |
92.05
|
88.91
|
583K | -0.97% | ||||
Oct 14 | 90 | 89.54 |
90.99
|
88.93
|
618K | 1.33% | ||||
Oct 13 | 88.82 | 91.64 |
91.88
|
87.92
|
1.2M | -3.1% | ||||
Oct 12 | 91.66 | 91.97 |
92.9
|
91.01
|
577K | -0.19% | ||||
Oct 11 | 91.83 | 92.73 |
94.5
|
91.7
|
395K | -1.01% | ||||
Oct 8 | 92.77 | 92.85 |
93.51
|
92.07
|
410K | -0.38% | ||||
Oct 7 | 93.12 | 92.79 |
94.04
|
92.79
|
637K | 1% | ||||
Oct 6 | 92.2 | 94.09 |
94.51
|
91.21
|
1.3M | -2.43% | ||||
Oct 5 | 94.5 | 94.22 |
96.41
|
93.67
|
893K | 0.45% | ||||
Oct 4 | 94.08 | 94.68 |
95.57
|
93.52
|
573K | -1.16% | ||||
Oct 1 | 95.18 | 92.3 |
95.77
|
92.06
|
672K | 4.22% | ||||
Sep 30 | 91.33 | 92.99 |
92.99
|
90.52
|
598K | -0.99% | ||||
Sep 29 | 92.24 | 93.79 |
93.99
|
92.1
|
433K | -1.16% | ||||
Sep 28 | 93.32 | 95.34 |
95.99
|
93.02
|
642K | -2.3% | ||||
Sep 27 | 95.52 | 94.97 |
97.43
|
94.92
|
560K | 0.84% | ||||
Sep 24 | 94.72 | 93.44 |
95.08
|
93.42
|
630K | 1.59% | ||||
Sep 23 | 93.24 | 92.15 |
94.7
|
91.88
|
929K | 2.50% | ||||
Sep 22 | 90.97 | 89.75 |
91.63
|
89.27
|
557K | 1.93% | ||||
Sep 21 | 89.25 | 91.56 |
92.24
|
88.68
|
658K | -2.44% | ||||
Sep 20 | 91.48 | 89.8 |
91.75
|
89.34
|
831K | 0.13% | ||||
Sep 17 | 91.36 | 91.7 |
92.74
|
91.08
|
1.3M | -0.28% | ||||
Sep 16 | 91.62 | 90.76 |
92.47
|
90.76
|
503K | 1.30% | ||||
Sep 15 | 90.44 | 90.54 |
91.72
|
89.86
|
952K | -0.6% | ||||
Sep 14 | 90.99 | 92.71 |
92.71
|
90.69
|
824K | -1.28% | ||||
Sep 13 | 92.17 | 92.73 |
92.73
|
90.68
|
602K | 0.25% | ||||
Sep 10 | 91.94 | 93.91 |
94.07
|
91.65
|
435K | -1.33% | ||||
Sep 9 | 93.18 | 92.89 |
93.88
|
92.41
|
377K | 0.03% | ||||
Sep 8 | 93.15 | 93.86 |
94.19
|
92.72
|
430K | -0.61% | ||||
Sep 7 | 93.72 | 93.14 |
94.35
|
92.74
|
649K | 0.11% | ||||
Sep 3 | 93.62 | 94.47 |
94.75
|
93.07
|
750K | -1.44% | ||||
Sep 2 | 94.99 | 96.11 |
96.2
|
94.58
|
382K | -0.67% | ||||
Sep 1 | 95.63 | 95.5 |
95.97
|
94.6
|
555K | 0.66% | ||||
Aug 31 | 95 | 93.88 |
95.1
|
92.4
|
1.2M | 1.55% | ||||
Aug 30 | 93.55 | 95.2 |
95.48
|
93.03
|
747K | -2.05% | ||||
Aug 27 | 95.51 | 92.99 |
95.75
|
92.86
|
590K | 3.24% | ||||
Aug 26 | 92.51 | 92.25 |
92.83
|
91.31
|
486K | 0.11% | ||||
Aug 25 | 92.41 | 90.96 |
92.86
|
90.53
|
787K | 0.84% | ||||
Aug 24 | 91.64 | 91.28 |
92.2
|
90.57
|
605K | 1.20% | ||||
Aug 23 | 90.55 | 90.75 |
92.36
|
90.07
|
667K | 0.33% | ||||
Aug 20 | 90.25 | 89.57 |
90.76
|
88.78
|
456K | 0.65% | ||||
Aug 19 | 89.67 | 89.14 |
90.48
|
87.96
|
1.5M | -0.92% | ||||
Aug 18 | 90.5 | 89.91 |
91.26
|
88.75
|
676K | 0.48% | ||||
Aug 17 | 90.07 | 88.57 |
90.72
|
88.57
|
1.3M | 0.67% | ||||
Aug 16 | 89.47 | 88.37 |
89.98
|
87.95
|
467K | 0.57% | ||||
Aug 13 | 88.96 | 90.49 |
90.49
|
88.78
|
655K | -1.71% | ||||
Aug 12 | 90.51 | 90.76 |
91.22
|
89.23
|
619K | -0.8% | ||||
Aug 11 | 91.24 | 90.56 |
91.58
|
89.73
|
575K | 0.78% | ||||
Aug 10 | 90.53 | 89.48 |
90.6
|
89.13
|
577K | 1.13% | ||||
Aug 9 | 89.52 | 91 |
91.25
|
88.18
|
844K | -2.39% | ||||
Aug 6 | 91.71 | 91.49 |
92.5
|
90.47
|
974K | 0.66% | ||||
Aug 5 | 91.11 | 89.33 |
91.86
|
89.28
|
702K | 2.35% | ||||
Aug 4 | 89.02 | 87.92 |
89.46
|
87.31
|
626K | 0.30% | ||||
Aug 3 | 88.75 | 92.42 |
92.42
|
87.31
|
1.6M | -3.73% | ||||
Aug 2 | 92.19 | 92.45 |
94.26
|
90.76
|
1.4M | 0.02% | ||||
Jul 30 | 92.17 | 93.7 |
94.55
|
91.51
|
2.5M | -6.55% | ||||
Jul 29 | 98.63 | 99.27 |
100.86
|
98.57
|
1.1M | -0.18% | ||||
Jul 28 | 98.81 | 101.72 |
102.1
|
97.95
|
767K | -3.21% | ||||
Jul 27 | 102.09 | 101.79 |
102.17
|
99.38
|
863K | 0.33% | ||||
Jul 26 | 101.75 | 98.6 |
102.2
|
98.11
|
1.1M | 3.72% | ||||
Jul 23 | 98.1 | 97.31 |
98.52
|
96.22
|
907K | 1.73% | ||||
Jul 22 | 96.43 | 95.93 |
96.93
|
95.08
|
924K | 0.29% | ||||
Jul 21 | 96.15 | 95.19 |
98.27
|
94.44
|
870K | 1.65% | ||||
Jul 20 | 94.59 | 89.74 |
94.89
|
89.09
|
830K | 5.70% | ||||
Jul 19 | 89.49 | 92.45 |
92.63
|
88.76
|
1.1M | -5.17% | ||||
Jul 16 | 94.37 | 95.55 |
96.51
|
94.24
|
694K | -0.2% | ||||
Jul 15 | 94.56 | 96.16 |
96.48
|
93.32
|
600K | -1.9% | ||||
Jul 14 | 96.39 | 97.73 |
98.96
|
96.23
|
360K | -0.86% | ||||
Jul 13 | 97.23 | 97.84 |
98.15
|
96.82
|
363K | -0.97% | ||||
Jul 12 | 98.18 | 96.56 |
98.37
|
96.22
|
444K | 1.68% | ||||
Jul 9 | 96.56 | 94.21 |
96.64
|
94.07
|
616K | 3.47% | ||||
Jul 8 | 93.32 | 94.32 |
94.93
|
92.99
|
517K | -2.01% | ||||
Jul 7 | 95.23 | 95.15 |
96.32
|
94.06
|
687K | -0.38% | ||||
Jul 6 | 95.59 | 95.93 |
96.13
|
94.09
|
774K | -0.27% | ||||
Jul 2 | 95.85 | 97.64 |
97.64
|
95.79
|
499K | -1.4% | ||||
Jul 1 | 97.21 | 96.78 |
97.65
|
96.29
|
522K | 1.05% | ||||
Jun 30 | 96.2 | 94.58 |
96.5
|
94.57
|
653K | 1.65% | ||||
Jun 29 | 94.64 | 94.77 |
94.93
|
93.62
|
652K | -0.29% | ||||
Jun 28 | 94.92 | 97.67 |
98.01
|
94.15
|
669K | -2.81% | ||||
Jun 25 | 97.66 | 95.2 |
98.41
|
94.76
|
1.5M | 2.80% | ||||
Jun 24 | 95 | 94.07 |
95.17
|
92.85
|
1.1M | 1.66% | ||||
Jun 23 | 93.45 | 92.81 |
94.08
|
92.56
|
783K | 0.65% | ||||
Jun 22 | 92.85 | 92.29 |
93.33
|
90.41
|
818K | 1.24% | ||||
Jun 21 | 91.71 | 91.07 |
92.34
|
90.58
|
978K | 1.34% | ||||
Jun 18 | 90.5 | 90.44 |
91.44
|
89.71
|
1.4M | -1.17% | ||||
Jun 17 | 91.57 | 94.68 |
95.1
|
90.09
|
1.6M | -3.19% | ||||
Jun 16 | 94.59 | 96.11 |
96.13
|
94.11
|
824K | -1.11% | ||||
Jun 15 | 95.65 | 97.65 |
97.78
|
95.46
|
696K | -1.84% | ||||
Jun 14 | 97.44 | 98.57 |
99.05
|
96.53
|
457K | -1.2% | ||||
Jun 11 | 98.62 | 99.22 |
99.94
|
98.2
|
498K | 0.07% | ||||
Jun 10 | 98.55 | 99.97 |
100.08
|
96.84
|
656K | -1.45% | ||||
Jun 9 | 100 | 101.73 |
102.11
|
99.78
|
648K | -1.78% | ||||
Jun 8 | 101.81 | 99.38 |
102.8
|
99
|
951K | 3.16% | ||||
Jun 7 | 98.69 | 97.69 |
99.7
|
97.65
|
920K | 0.99% | ||||
Jun 4 | 97.72 | 96.68 |
97.85
|
95.61
|
771K | 1.59% | ||||
Jun 3 | 96.19 | 95.5 |
96.86
|
93.09
|
1.4M | -0.04% | ||||
Jun 2 | 96.23 | 97.96 |
97.97
|
95.78
|
1.3M | -1.82% | ||||
Jun 1 | 98.01 | 100.99 |
101.25
|
97.27
|
1.0M | -2.68% | ||||
May 28 | 100.71 | 99.67 |
101.28
|
98.02
|
1.3M | 1.67% | ||||
May 27 | 99.06 | 100.58 |
100.58
|
98.55
|
1.2M | -0.8% | ||||
May 26 | 99.86 | 97.8 |
100.13
|
97.45
|
524K | 2.69% | ||||
May 25 | 97.24 | 99.2 |
99.97
|
97.04
|
503K | -1.84% | ||||
May 24 | 99.06 | 97.88 |
99.6
|
96.96
|
869K | 2.53% | ||||
May 21 | 96.62 | 97.47 |
99.01
|
96.25
|
890K | -0.45% | ||||
May 20 | 97.06 | 97.97 |
98.97
|
96.75
|
1.1M | -1.36% | ||||
May 19 | 98.4 | 96.84 |
98.43
|
95.25
|
617K | 0.31% | ||||
May 18 | 98.1 | 99.8 |
99.8
|
97.57
|
899K | -1.58% | ||||
May 17 | 99.67 | 101.25 |
101.67
|
97.54
|
816K | 1.14% | ||||
May 14 | 98.55 | 97.07 |
99.1
|
97
|
863K | 1.81% | ||||
May 13 | 96.8 | 95.58 |
97.55
|
94.9
|
670K | 1.58% | ||||
May 12 | 95.29 | 99.48 |
99.99
|
95.03
|
738K | -4.75% | ||||
May 11 | 100.04 | 100.01 |
100.93
|
97.7
|
998K | -1.44% | ||||
May 10 | 101.5 | 104.01 |
104.53
|
101.46
|
803K | -2.99% | ||||
May 7 | 104.63 | 103.42 |
105.43
|
102.56
|
538K | 1.27% | ||||
May 6 | 103.32 | 104.96 |
105.83
|
101.06
|
1.2M | -1.37% | ||||
May 5 | 104.76 | 107.19 |
107.19
|
103.54
|
739K | -2.06% | ||||
May 4 | 106.96 | 107.21 |
109
|
105.59
|
953K | -0.42% | ||||
May 3 | 107.41 | 108.11 |
109.41
|
106.21
|
820K | 0.36% | ||||
Apr 30 | 107.02 | 105.5 |
110.75
|
104.8
|
1.8M | 3.19% | ||||
Apr 29 | 103.71 | 102.11 |
104.94
|
101.62
|
855K | 2.91% | ||||
Apr 28 | 100.78 | 99.94 |
101.1
|
99
|
707K | 0.42% | ||||
Apr 27 | 100.36 | 98.96 |
101.08
|
98.53
|
791K | 0.52% | ||||
Apr 26 | 99.84 | 101.14 |
101.74
|
99.41
|
686K | -0.52% | ||||
Apr 23 | 100.36 | 101.9 |
101.9
|
98.47
|
694K | -0.53% | ||||
Apr 22 | 100.89 | 98.66 |
101.39
|
98.28
|
549K | 2.23% | ||||
Apr 21 | 98.69 | 97.05 |
98.98
|
96.27
|
534K | 1.59% | ||||
Apr 20 | 97.15 | 97.53 |
98.03
|
94.66
|
644K | -0.7% | ||||
Apr 19 | 97.83 | 99.13 |
99.45
|
97.5
|
463K | -1.11% | ||||
Apr 16 | 98.93 | 97.28 |
99.18
|
97.28
|
676K | 2.12% | ||||
Apr 15 | 96.88 | 97.32 |
97.32
|
95.32
|
542K | 0.30% | ||||
Apr 14 | 96.59 | 95.93 |
98.44
|
95.93
|
813K | 0.73% | ||||
Apr 13 | 95.89 | 97.96 |
98.55
|
95.83
|
901K | -1.71% | ||||
Apr 12 | 97.56 | 100.45 |
100.45
|
97.2
|
801K | -1.91% | ||||
Apr 9 | 99.46 | 98.62 |
99.56
|
97.33
|
402K | 0.60% | ||||
Apr 8 | 98.87 | 99.74 |
99.75
|
97.81
|
687K | 0.32% | ||||
Apr 7 | 98.55 | 98.19 |
99.79
|
97.43
|
669K | -0.18% | ||||
Apr 6 | 98.73 | 97.8 |
100.77
|
97.55
|
767K | 1.89% | ||||
Apr 5 | 96.9 | 97.5 |
97.5
|
95.55
|
532K | 0.64% | ||||
Apr 1 | 96.28 | 96.28 |
96.77
|
95.29
|
634K | 0.35% | ||||
Mar 31 | 95.94 | 96.21 |
97.75
|
95.84
|
584K | -0.51% | ||||
Mar 30 | 96.43 | 94.71 |
96.43
|
94.71
|
442K | 1.43% | ||||
Mar 29 | 95.07 | 97.22 |
98.32
|
94.63
|
488K | -2.76% | ||||
Mar 26 | 97.77 | 96.78 |
97.82
|
95.57
|
524K | 1.35% | ||||
Mar 25 | 96.47 | 90.84 |
97.27
|
89.59
|
911K | 6.10% | ||||
Mar 24 | 90.92 | 93.71 |
94.39
|
90.92
|
476K | -1.23% | ||||
Mar 23 | 92.05 | 92.92 |
94.1
|
91.6
|
685K | -1.9% | ||||
Mar 22 | 93.83 | 97.17 |
97.17
|
93.24
|
646K | -1.96% | ||||
Mar 19 | 95.71 | 94.76 |
97.58
|
94.01
|
1.5M | -0.48% | ||||
Mar 18 | 96.17 | 96.99 |
99.01
|
96.03
|
819K | -1.07% | ||||
Mar 17 | 97.21 | 94.6 |
97.75
|
94.05
|
852K | 2.57% | ||||
Mar 16 | 94.77 | 98.14 |
98.14
|
94.63
|
753K | -3.55% | ||||
Mar 15 | 98.26 | 98 |
99.64
|
97.2
|
692K | 0.51% | ||||
Mar 12 | 97.76 | 96.23 |
97.91
|
95.79
|
643K | 2.10% | ||||
Mar 11 | 95.75 | 94.34 |
96.46
|
93.64
|
990K | 0.63% | ||||
Mar 10 | 95.15 | 92.76 |
95.99
|
92.35
|
564K | 3.17% | ||||
Mar 9 | 92.23 | 96.31 |
96.59
|
92.23
|
522K | -3.16% | ||||
Mar 8 | 95.24 | 94.25 |
96.95
|
93.88
|
859K | 1.97% | ||||
Mar 5 | 93.4 | 92.75 |
93.69
|
89.49
|
821K | 1.84% | ||||
Mar 4 | 91.71 | 93.53 |
94.6
|
89.62
|
788K | -2.13% | ||||
Mar 3 | 93.71 | 92.82 |
95.25
|
91.94
|
1.2M | 2.10% | ||||
Mar 2 | 91.78 | 91.49 |
93.04
|
89.68
|
1.3M | -0.02% | ||||
Mar 1 | 91.8 | 91.91 |
94.25
|
91.44
|
1.1M | 1.01% | ||||
Feb 26 | 90.88 | 90.8 |
92.58
|
88.3
|
838K | -0.01% | ||||
Feb 25 | 90.89 | 94.43 |
95.57
|
90.59
|
1.5M | -4.36% | ||||
Feb 24 | 95.03 | 90.62 |
95.93
|
89.92
|
897K | 5.27% | ||||
Feb 23 | 90.27 | 90.15 |
91.3
|
89.2
|
915K | -0.23% | ||||
Feb 22 | 90.48 | 87.58 |
92.11
|
87.3
|
1.1M | 2.92% | ||||
Feb 19 | 87.91 | 83.75 |
89.92
|
83.75
|
1.8M | 0.98% | ||||
Feb 18 | 87.06 | 85.2 |
87.55
|
84.81
|
788K | 2.29% | ||||
Feb 17 | 85.11 | 84.82 |
86.35
|
83.67
|
895K | -0.78% | ||||
Feb 16 | 85.78 | 87.1 |
87.25
|
84.25
|
1.0M | -0.76% | ||||
Feb 12 | 86.44 | 87.41 |
87.41
|
85.62
|
493K | -1.03% | ||||
Feb 11 | 87.34 | 87.5 |
87.8
|
85.82
|
549K | 0.11% | ||||
Feb 10 | 87.24 | 89.38 |
89.57
|
86.71
|
551K | -1.73% | ||||
Feb 9 | 88.78 | 89.46 |
90
|
88.24
|
646K | -0.82% | ||||
Feb 8 | 89.51 | 89.02 |
89.88
|
87.73
|
1.0M | 1.03% | ||||
Feb 5 | 88.6 | 85.5 |
88.87
|
85.39
|
1.3M | 4.14% | ||||
Feb 4 | 85.08 | 83 |
86.6
|
82.39
|
849K | 3.34% | ||||
Feb 3 | 82.33 | 80.2 |
83.56
|
80.01
|
975K | 2.25% | ||||
Feb 2 | 80.52 | 79.23 |
80.89
|
78.37
|
675K | 3.06% | ||||
Feb 1 | 78.13 | 76.46 |
78.5
|
75.01
|
858K | 2.52% | ||||
Jan 29 | 76.21 | 77 |
78.66
|
75.5
|
852K | -1.87% | ||||
Jan 28 | 77.66 | 74.98 |
78.88
|
74.01
|
1.0M | 4.93% | ||||
Jan 27 | 74.01 | 76.16 |
76.94
|
73.2
|
1.3M | -4.63% | ||||
Jan 26 | 77.6 | 79.2 |
79.37
|
77.51
|
809K | -1.45% | ||||
Jan 25 | 78.74 | 77.84 |
79.03
|
75.73
|
910K | -1.22% | ||||
Jan 22 | 79.71 | 78.01 |
79.87
|
77.63
|
739K | 1.74% | ||||
Jan 21 | 78.35 | 79.17 |
79.36
|
77.89
|
764K | -0.94% | ||||
Jan 20 | 79.09 | 80.19 |
80.62
|
78.25
|
774K | -1.24% | ||||
Jan 19 | 80.08 | 80.59 |
81.63
|
79.8
|
719K | -0.67% | ||||
Jan 15 | 80.62 | 79.91 |
80.9
|
77.84
|
602K | 0.30% | ||||
Jan 14 | 80.38 | 81.5 |
83.27
|
80.34
|
666K | -0.45% | ||||
Jan 13 | 80.74 | 81.35 |
81.97
|
80.14
|
365K | -1.27% | ||||
Jan 12 | 81.78 | 81.46 |
81.98
|
80.67
|
374K | 0.89% | ||||
Jan 11 | 81.06 | 78.75 |
81.81
|
78.75
|
575K | 1.01% | ||||
Jan 8 | 80.25 | 79.33 |
80.89
|
78.53
|
835K | 1.30% | ||||
Jan 7 | 79.22 | 77.2 |
79.67
|
76.37
|
1.1M | 2.82% | ||||
Jan 6 | 77.05 | 75.62 |
77.94
|
75.28
|
770K | 1.94% | ||||
Jan 5 | 75.58 | 74.36 |
76.17
|
74.36
|
554K | 1.78% | ||||
Jan 4 | 74.26 | 78.48 |
78.48
|
73.24
|
1.1M | -4.99% | ||||
Dec 31 | 78.16 | 77.2 |
78.79
|
76.35
|
756K | 0.67% | ||||
Dec 30 | 77.64 | 79.03 |
79.96
|
77.42
|
554K | -1.67% | ||||
Dec 29 | 78.96 | 80.52 |
80.81
|
78.35
|
366K | -1.3% | ||||
Dec 28 | 80 | 81.16 |
81.16
|
79.38
|
320K | 0.05% | ||||
Dec 24 | 79.96 | 80.34 |
80.61
|
79.54
|
171K | 0.10% | ||||
Dec 23 | 79.88 | 81.92 |
81.92
|
78.75
|
590K | -0.7% | ||||
Dec 22 | 80.44 | 80.47 |
80.72
|
79.53
|
438K | 0.12% | ||||
Dec 21 | 80.34 | 78.16 |
80.79
|
77.56
|
773K | 0.51% | ||||
Dec 18 | 79.93 | 81.93 |
83.49
|
79.69
|
1.3M | -2.42% | ||||
Dec 17 | 81.91 | 79.54 |
81.96
|
79.4
|
904K | 2.67% | ||||
Dec 16 | 79.78 | 78.39 |
80.27
|
77.89
|
518K | 0.62% | ||||
Dec 15 | 79.29 | 78.81 |
79.79
|
78.18
|
480K | 1.30% | ||||
Dec 14 | 78.27 | 79.54 |
79.54
|
78.17
|
411K | 0.13% | ||||
Dec 11 | 78.17 | 78.57 |
79.14
|
77
|
515K | -0.81% | ||||
Dec 10 | 78.81 | 76.98 |
79.01
|
76.51
|
597K | 1.51% | ||||
Dec 9 | 77.64 | 77.46 |
77.96
|
76.72
|
753K | 0.13% | ||||
Dec 8 | 77.54 | 77.89 |
79.23
|
76.79
|
969K | -2.66% | ||||
Dec 7 | 79.66 | 79.99 |
79.99
|
78.27
|
666K | -0.26% | ||||
Dec 4 | 79.87 | 78.86 |
79.95
|
77.91
|
613K | 1.54% | ||||
Dec 3 | 78.66 | 75.97 |
80.22
|
75.86
|
1.4M | 3.51% | ||||
Dec 2 | 75.99 | 76.58 |
76.61
|
74.9
|
662K | -1.18% | ||||
Dec 1 | 76.9 | 76.39 |
77.59
|
74.56
|
899K | 1.45% | ||||
Nov 30 | 75.8 | 75.13 |
76.3
|
73.48
|
876K | 0.69% | ||||
Nov 27 | 75.28 | 75.61 |
76.46
|
75.1
|
254K | -0.62% | ||||
Nov 25 | 75.75 | 77.69 |
77.69
|
74.59
|
958K | -2.46% | ||||
Nov 24 | 77.66 | 76.38 |
78.51
|
75.88
|
1.2M | 2.68% | ||||
Nov 23 | 75.63 | 75.69 |
75.94
|
74
|
704K | 2.33% | ||||
Nov 20 | 73.91 | 73.25 |
74.53
|
72.6
|
753K | -0.04% | ||||
Nov 19 | 73.94 | 72.4 |
74.11
|
71.8
|
477K | 2% | ||||
Nov 18 | 72.49 | 73.27 |
74.65
|
72.21
|
758K | -1.05% | ||||
Nov 17 | 73.26 | 72.18 |
73.69
|
72.18
|
721K | 0.21% | ||||
Nov 16 | 73.11 | 76.06 |
77.21
|
72.96
|
948K | 0.23% | ||||
Nov 13 | 72.94 | 73.41 |
73.7
|
72.04
|
1.0M | 0.72% | ||||
Nov 12 | 72.42 | 73.24 |
73.94
|
71.6
|
1.2M | -1.99% | ||||
Nov 11 | 73.89 | 76.7 |
77.27
|
73.48
|
866K | -3.81% | ||||
Nov 10 | 76.82 | 80.35 |
80.96
|
75.74
|
1.3M | -3.76% | ||||
Nov 9 | 79.82 | 80.46 |
84.27
|
79.01
|
2.6M | 10.69% | ||||
Nov 6 | 72.11 | 72.03 |
72.91
|
70.8
|
782K | -0.35% | ||||
Nov 5 | 72.36 | 72.09 |
73.59
|
71.96
|
710K | 0.82% | ||||
Nov 4 | 71.77 | 69.73 |
72.72
|
69.33
|
792K | 2.16% | ||||
Nov 3 | 70.25 | 70.3 |
70.9
|
69.22
|
1.1M | 1.12% | ||||
Nov 2 | 69.47 | 70.38 |
70.93
|
68.45
|
1.6M | -0.8% | ||||
Oct 30 | 70.03 | 71.07 |
71.74
|
68.25
|
1.4M | -2.34% | ||||
Oct 29 | 71.71 | 72.72 |
72.72
|
67.55
|
1.8M | 4.20% | ||||
Oct 28 | 68.82 | 67.79 |
70.51
|
67.18
|
1.5M | -0.98% | ||||
Oct 27 | 69.5 | 70.42 |
71.29
|
68.63
|
837K | -1.49% | ||||
Oct 26 | 70.55 | 71.19 |
72.07
|
69.18
|
1.3M | -2.49% | ||||
Oct 23 | 72.35 | 75.49 |
75.49
|
72.08
|
952K | -4.17% | ||||
Oct 22 | 75.5 | 74.18 |
76.21
|
73.66
|
1.0M | 2.19% | ||||
Oct 21 | 73.88 | 74.34 |
74.64
|
73.24
|
985K | -0.38% | ||||
Oct 20 | 74.16 | 73.44 |
75.42
|
72.73
|
876K | 2.15% | ||||
Oct 19 | 72.6 | 74.18 |
74.76
|
72.43
|
775K | -1.72% | ||||
Oct 16 | 73.87 | 73.58 |
74.35
|
72.98
|
689K | 0.16% | ||||
Oct 15 | 73.75 | 71.43 |
73.88
|
70.9
|
904K | 1.98% | ||||
Oct 14 | 72.32 | 71.3 |
72.5
|
70.87
|
874K | 2.22% | ||||
Oct 13 | 70.75 | 71.21 |
71.96
|
69.7
|
813K | -0.77% | ||||
Oct 12 | 71.3 | 70.75 |
73.16
|
70.52
|
1.3M | 1.36% | ||||
Oct 9 | 70.34 | 70.17 |
70.64
|
69.36
|
649K | 0.83% | ||||
Oct 8 | 69.76 | 69 |
70.09
|
68.56
|
782K | 1.62% | ||||
Oct 7 | 68.65 | 67.51 |
68.76
|
66.8
|
937K | 3.33% | ||||
Oct 6 | 66.44 | 66.48 |
68.9
|
65.63
|
1.4M | 0.97% | ||||
Oct 5 | 65.8 | 64.68 |
66.19
|
63.82
|
746K | 2.46% | ||||
Oct 2 | 64.22 | 62.45 |
64.77
|
61.96
|
794K | 0.36% | ||||
Oct 1 | 63.99 | 61.39 |
64.03
|
61.11
|
921K | 5.26% | ||||
Sep 30 | 60.79 | 60.66 |
62.26
|
60.47
|
981K | 0.78% | ||||
Sep 29 | 60.32 | 62.02 |
62.03
|
59.6
|
526K | -2.73% | ||||
Sep 28 | 62.01 | 61.12 |
62.03
|
60.17
|
565K | 3.35% | ||||
Sep 25 | 60 | 60.93 |
61.79
|
59.7
|
785K | -1.59% | ||||
Sep 24 | 60.97 | 60.95 |
62.61
|
60.21
|
1.3M | -0.03% | ||||
Sep 23 | 60.99 | 63.44 |
63.49
|
60.98
|
1.3M | -3.73% | ||||
Sep 22 | 63.35 | 61.51 |
63.45
|
60.05
|
855K | 3.73% | ||||
Sep 21 | 61.07 | 60.76 |
61.39
|
59.45
|
682K | -2.01% | ||||
Sep 18 | 62.32 | 63.6 |
64.39
|
61.95
|
1.2M | -0.91% | ||||
Sep 17 | 62.89 | 62.65 |
64.53
|
62.37
|
606K | -2.36% | ||||
Sep 16 | 64.41 | 65.79 |
65.92
|
63.84
|
735K | -2.32% | ||||
Sep 15 | 65.94 | 65.22 |
66.57
|
64.32
|
572K | 1.76% | ||||
Sep 14 | 64.8 | 63.29 |
65.15
|
63.29
|
543K | 3.42% | ||||
Sep 11 | 62.66 | 63.7 |
64.29
|
61.3
|
746K | -1.01% | ||||
Sep 10 | 63.3 | 64.96 |
66.13
|
63.22
|
843K | -2.27% | ||||
Sep 9 | 64.77 | 63.69 |
65.67
|
63.18
|
698K | 1.79% | ||||
Sep 8 | 63.63 | 63.04 |
65.51
|
62.68
|
694K | -0.96% | ||||
Sep 4 | 64.25 | 65.98 |
66.56
|
64.04
|
707K | -1.71% | ||||
Sep 3 | 65.37 | 64.69 |
65.96
|
63.98
|
974K | 1.24% | ||||
Sep 2 | 64.57 | 64.73 |
65.03
|
63.63
|
835K | 0.50% | ||||
Sep 1 | 64.25 | 62.55 |
64.51
|
61.65
|
830K | 2% | ||||
Aug 31 | 62.99 | 64.34 |
64.34
|
62.77
|
680K | -2.42% | ||||
Aug 28 | 64.55 | 63.4 |
65.46
|
63.03
|
768K | 3.03% | ||||
Aug 27 | 62.65 | 61.29 |
63.74
|
61.29
|
736K | 1.94% | ||||
Aug 26 | 61.46 | 63.08 |
63.08
|
61.33
|
1.0M | -2.34% | ||||
Aug 25 | 62.93 | 63.01 |
63.22
|
62.13
|
504K | 0.88% | ||||
Aug 24 | 62.38 | 62.12 |
62.38
|
60.8
|
626K | 1.33% | ||||
Aug 21 | 61.56 | 61.02 |
61.92
|
60.76
|
552K | 0.79% | ||||
Aug 20 | 61.08 | 60.06 |
61.4
|
59.57
|
549K | 0.86% | ||||
Aug 19 | 60.56 | 61.27 |
61.27
|
60.33
|
484K | -1.13% | ||||
Aug 18 | 61.25 | 61.63 |
61.75
|
60.51
|
505K | -0.29% | ||||
Aug 17 | 61.43 | 61.49 |
61.75
|
60.42
|
610K | 0.31% | ||||
Aug 14 | 61.24 | 60.87 |
61.9
|
60.6
|
624K | 0.03% | ||||
Aug 13 | 61.22 | 60.97 |
62.07
|
60.96
|
647K | -0.23% | ||||
Aug 12 | 61.36 | 61.91 |
62.39
|
60.81
|
677K | 0.34% | ||||
Aug 11 | 61.15 | 61.27 |
63.2
|
59.75
|
1.4M | 1.54% | ||||
Aug 10 | 60.22 | 60.53 |
61.36
|
59.53
|
872K | -0.4% | ||||
Aug 7 | 60.46 | 59.9 |
61.45
|
59.55
|
713K | 0.78% | ||||
Aug 6 | 59.99 | 58.52 |
60.47
|
58.17
|
1.1M | 1.66% | ||||
Aug 5 | 59.01 | 59.9 |
60.75
|
58.47
|
1.5M | -1.12% | ||||
Aug 4 | 59.68 | 60.62 |
61.38
|
57.69
|
3.4M | 4.08% | ||||
Aug 3 | 57.34 | 56.2 |
57.59
|
55.24
|
2.1M | 2.05% | ||||
Jul 31 | 56.19 | 56.08 |
56.96
|
55.09
|
1.3M | 0.04% | ||||
Jul 30 | 56.17 | 55.37 |
56.54
|
54.6
|
781K | -0.62% | ||||
Jul 29 | 56.52 | 53.17 |
56.59
|
52.78
|
1.7M | 7.53% | ||||
Jul 28 | 52.56 | 52.62 |
53.1
|
52.13
|
830K | 0.06% | ||||
Jul 27 | 52.53 | 53.37 |
53.79
|
51.62
|
953K | -1.56% | ||||
Jul 24 | 53.36 | 51.21 |
54.2
|
51.07
|
1.5M | 3.43% | ||||
Jul 23 | 51.59 | 50.78 |
51.91
|
50.37
|
777K | 1.08% | ||||
Jul 22 | 51.04 | 50.21 |
52.19
|
50.16
|
1.2M | 0.69% | ||||
Jul 21 | 50.69 | 51.91 |
52.37
|
50.47
|
919K | -1.09% | ||||
Jul 20 | 51.25 | 51.6 |
52.08
|
50.08
|
747K | -1.73% | ||||
Jul 17 | 52.15 | 51.9 |
52.65
|
51.46
|
785K | 0.21% | ||||
Jul 16 | 52.04 | 53.8 |
53.98
|
51.82
|
1.1M | -4.44% | ||||
Jul 15 | 54.46 | 53.19 |
54.62
|
52.54
|
1.6M | 8.68% | ||||
Jul 14 | 50.11 | 49.7 |
50.21
|
48.9
|
852K | 1.70% | ||||
Jul 13 | 49.27 | 50.4 |
51.73
|
49.1
|
943K | -0.55% | ||||
Jul 10 | 49.54 | 48.35 |
49.8
|
48.02
|
819K | 2% | ||||
Jul 9 | 48.57 | 49.85 |
50.57
|
46.84
|
1.6M | -1% | ||||
Jul 8 | 49.06 | 48.98 |
49.77
|
48.46
|
1.1M | 0.10% | ||||
Jul 7 | 49.01 | 50.8 |
50.97
|
48.65
|
1.1M | -5.18% | ||||
Jul 6 | 51.69 | 51.14 |
52.02
|
50.2
|
1.2M | 2.87% | ||||
Jul 2 | 50.25 | 52.81 |
52.81
|
50.1
|
1.3M | -2.52% | ||||
Jul 1 | 51.55 | 51.95 |
52.92
|
50.68
|
1.8M | -1.94% | ||||
Jun 30 | 52.57 | 53.39 |
53.61
|
51.64
|
1.7M | -0.94% | ||||
Jun 29 | 53.07 | 50.68 |
53.55
|
49.95
|
1.5M | 6.50% | ||||
Jun 26 | 49.83 | 51.88 |
52.31
|
48.78
|
2.3M | -5.19% | ||||
Jun 25 | 52.56 | 51.13 |
53.08
|
50.68
|
1.8M | 1.57% | ||||
Jun 24 | 51.75 | 54.26 |
54.26
|
51.08
|
1.4M | -4.99% | ||||
Jun 23 | 54.47 | 52.77 |
54.8
|
51.8
|
1.8M | 5.56% | ||||
Jun 22 | 51.6 | 50.35 |
51.65
|
49.63
|
1.2M | 1.38% | ||||
Jun 19 | 50.9 | 53.9 |
54.22
|
50.19
|
1.5M | -4.36% | ||||
Jun 18 | 53.22 | 52 |
53.62
|
51.1
|
1.2M | 1.03% | ||||
Jun 17 | 52.68 | 54.41 |
54.55
|
52.37
|
1.4M | -3.73% | ||||
Jun 16 | 54.72 | 56.5 |
57.9
|
54.08
|
2.0M | 1.56% | ||||
Jun 15 | 53.88 | 49.47 |
54.06
|
49.01
|
937K | 3.50% | ||||
Jun 12 | 52.06 | 52 |
53.48
|
49.38
|
1.4M | 4.22% | ||||
Jun 11 | 49.95 | 51.36 |
52.12
|
49.64
|
1.4M | -9.02% | ||||
Jun 10 | 54.9 | 56.76 |
56.77
|
54.21
|
1.4M | -3.63% | ||||
Jun 9 | 56.97 | 59.42 |
59.83
|
56.81
|
1.5M | -6.28% | ||||
Jun 8 | 60.79 | 62.35 |
62.8
|
59.96
|
1.4M | -0.65% | ||||
Jun 5 | 61.19 | 60 |
62.94
|
59.75
|
1.9M | 4.46% | ||||
Jun 4 | 58.58 | 57.47 |
59.26
|
56.71
|
1.5M | 1.03% | ||||
Jun 3 | 57.98 | 54.84 |
58.64
|
54.31
|
1.9M | 8.15% | ||||
Jun 2 | 53.61 | 53.06 |
53.74
|
52.26
|
1.1M | 1.19% | ||||
Jun 1 | 52.98 | 52.05 |
53.84
|
51.57
|
1.3M | 2.18% | ||||
May 29 | 51.85 | 51.99 |
52.82
|
51
|
1.3M | -0.31% | ||||
May 28 | 52.01 | 55.95 |
56.02
|
51.67
|
1.2M | -5.35% | ||||
May 27 | 54.95 | 53.13 |
55.31
|
52.36
|
1.7M | 7.66% | ||||
May 26 | 51.04 | 52.5 |
52.75
|
50.88
|
952K | 1.37% | ||||
May 22 | 50.35 | 50.68 |
51.01
|
49.74
|
1.2M | -0.2% | ||||
May 21 | 50.45 | 49.66 |
50.58
|
48.7
|
1.1M | 0.98% | ||||
May 20 | 49.96 | 49.28 |
50.5
|
49.03
|
1.1M | 3.67% | ||||
May 19 | 48.19 | 48.45 |
49.83
|
47
|
987K | -0.78% | ||||
May 18 | 48.57 | 47.96 |
49.57
|
47.72
|
1.9M | 6.79% | ||||
May 15 | 45.48 | 43.39 |
45.55
|
43.39
|
912K | 3.50% | ||||
May 14 | 43.94 | 42.25 |
44.68
|
41.68
|
1.3M | -0.16% | ||||
May 13 | 44.01 | 45.52 |
45.99
|
42.33
|
1.6M | -4.43% | ||||
May 12 | 46.05 | 49.02 |
49.19
|
46.03
|
1.6M | -5.15% | ||||
May 11 | 48.55 | 46.89 |
49.05
|
46.25
|
2.4M | 2.04% | ||||
May 8 | 47.58 | 47.19 |
48.25
|
46.79
|
1.6M | 3.57% | ||||
May 7 | 45.94 | 45.17 |
46.67
|
45.17
|
1.6M | 3.59% | ||||
May 6 | 44.35 | 44.44 |
45.23
|
43.16
|
1.6M | 1.58% | ||||
May 5 | 43.66 | 44.5 |
49
|
43.45
|
3.6M | -5.74% | ||||
May 4 | 46.32 | 43.5 |
46.48
|
42.81
|
2.7M | 3.25% | ||||
May 1 | 44.86 | 45.33 |
45.6
|
43.75
|
2.1M | -4.74% | ||||
Apr 30 | 47.09 | 48.81 |
49.52
|
46.91
|
1.6M | -5.71% | ||||
Apr 29 | 49.94 | 52.31 |
53.19
|
49.63
|
3.3M | 0.26% | ||||
Apr 28 | 49.81 | 51.44 |
52.96
|
48.89
|
2.3M | -0.18% | ||||
Apr 27 | 49.9 | 46.57 |
50.11
|
46.28
|
1.4M | 8.79% | ||||
Apr 24 | 45.87 | 46.62 |
47.34
|
45.42
|
1.7M | -1.18% | ||||
Apr 23 | 46.42 | 46.97 |
47.87
|
45.01
|
1.9M | 0.35% | ||||
Apr 22 | 46.26 | 46.09 |
47.88
|
45.26
|
1.8M | 3.63% | ||||
Apr 21 | 44.64 | 42.02 |
44.96
|
42.02
|
2.2M | 2.69% | ||||
Apr 20 | 43.47 | 44.95 |
47.28
|
43.34
|
2.2M | -6.5% | ||||
Apr 17 | 46.49 | 43.92 |
46.93
|
43.89
|
1.7M | 10.40% | ||||
Apr 16 | 42.11 | 41.48 |
42.28
|
39.82
|
1.9M | 1.47% | ||||
Apr 15 | 41.5 | 41.82 |
43.19
|
41.21
|
1.6M | -5.55% | ||||
Apr 14 | 43.94 | 45.8 |
46.85
|
43.9
|
1.1M | -0.45% | ||||
Apr 13 | 44.14 | 47 |
48.22
|
43.88
|
1.6M | -6.05% | ||||
Apr 9 | 46.98 | 47.11 |
49.69
|
45.83
|
2.0M | 5.03% | ||||
Apr 8 | 44.73 | 42.45 |
46.6
|
41.42
|
1.8M | 7.42% | ||||
Apr 7 | 41.64 | 46.54 |
48
|
40.56
|
2.2M | -2.16% | ||||
Apr 6 | 42.56 | 39.48 |
42.93
|
37.39
|
2.4M | 20.70% | ||||
Apr 3 | 35.26 | 34.74 |
35.5
|
33.21
|
2.6M | 2.29% | ||||
Apr 2 | 34.47 | 35.51 |
38.04
|
33.91
|
2.1M | -4.83% | ||||
Apr 1 | 36.22 | 39.27 |
39.63
|
35.5
|
2.0M | -12.3% | ||||
Mar 31 | 41.3 | 42.43 |
43.4
|
40.8
|
1.5M | -2.18% | ||||
Mar 30 | 42.22 | 41.26 |
43.31
|
40.03
|
916K | 0.79% | ||||
Mar 27 | 41.89 | 42.5 |
44.02
|
40.77
|
1.6M | -5.53% | ||||
Mar 26 | 44.34 | 45.47 |
47.43
|
43.58
|
1.8M | -1.49% | ||||
Mar 25 | 45.01 | 45.99 |
50.55
|
43.43
|
3.0M | -1.85% | ||||
Mar 24 | 45.86 | 43.66 |
47.25
|
43.03
|
3.0M | 16.54% | ||||
Mar 23 | 39.35 | 35.36 |
39.66
|
33.57
|
2.9M | 9.76% | ||||
Mar 20 | 35.85 | 36.07 |
39.63
|
35
|
3.6M | 3.31% | ||||
Mar 19 | 34.7 | 29.5 |
35.34
|
27.97
|
2.4M | 14.11% | ||||
Mar 18 | 30.41 | 32.16 |
34.75
|
25.19
|
2.5M | -13.41% | ||||
Mar 17 | 35.12 | 37.93 |
38.67
|
33.27
|
3.2M | -6.15% | ||||
Mar 16 | 37.42 | 38.24 |
39.45
|
35.23
|
2.5M | -15.3% | ||||
Mar 13 | 44.18 | 43.49 |
45.28
|
41.02
|
2.4M | 8.50% | ||||
Mar 12 | 40.72 | 37.57 |
41.88
|
34.05
|
3.1M | -3.16% | ||||
Mar 11 | 42.05 | 47.52 |
48.09
|
41.48
|
1.9M | -15.2% | ||||
Mar 10 | 49.59 | 49.14 |
49.92
|
46.44
|
2.0M | 3.23% | ||||
Mar 9 | 48.04 | 49.82 |
51.53
|
47.26
|
1.7M | -10.86% | ||||
Mar 6 | 53.89 | 50.72 |
54.09
|
49.73
|
1.6M | 3.59% | ||||
Mar 5 | 52.02 | 56.67 |
57.43
|
51.4
|
2.3M | -10.31% | ||||
Mar 4 | 58 | 58.02 |
58.42
|
55.68
|
1.5M | 1.51% | ||||
Mar 3 | 57.14 | 59.23 |
60.77
|
57.06
|
1.3M | -3.53% | ||||
Mar 2 | 59.23 | 57.18 |
59.33
|
56.08
|
1.7M | 5.35% | ||||
Feb 28 | 56.22 | 56.95 |
57.63
|
55.08
|
2.5M | -3.04% | ||||
Feb 27 | 57.98 | 62.84 |
63.11
|
57.96
|
2.1M | -9.43% | ||||
Feb 26 | 64.02 | 66.39 |
67.24
|
63.84
|
1.5M | -3.22% | ||||
Feb 25 | 66.15 | 69.05 |
69.68
|
66
|
1.3M | -3.67% | ||||
Feb 24 | 68.67 | 69.13 |
70.67
|
68.63
|
1.3M | -3.98% | ||||
Feb 21 | 71.52 | 71.7 |
72.49
|
68.83
|
3.0M | 7.79% | ||||
Feb 20 | 66.35 | 64.75 |
66.59
|
64.75
|
1.5M | 2.08% | ||||
Feb 19 | 65 | 64.67 |
65.3
|
64.43
|
798K | 0.90% | ||||
Feb 18 | 64.42 | 63.84 |
64.48
|
63.57
|
745K | 0.47% | ||||
Feb 14 | 64.12 | 63.49 |
64.17
|
63.18
|
621K | 1.10% | ||||
Feb 13 | 63.42 | 63.84 |
63.99
|
63.11
|
606K | -1.31% | ||||
Feb 12 | 64.26 | 64.44 |
64.71
|
63.87
|
769K | 0.33% | ||||
Feb 11 | 64.05 | 63.81 |
64.21
|
63.24
|
594K | 0.66% | ||||
Feb 10 | 63.63 | 63.46 |
63.99
|
63.1
|
394K | 0.08% | ||||
Feb 7 | 63.58 | 63.57 |
63.86
|
63.2
|
556K | -0.22% | ||||
Feb 6 | 63.72 | 63.62 |
64
|
63.16
|
360K | 0.19% | ||||
Feb 5 | 63.6 | 63.64 |
63.92
|
62.99
|
539K | 0.60% | ||||
Feb 4 | 63.22 | 64.45 |
64.6
|
63.21
|
981K | 0.72% | ||||
Feb 3 | 62.77 | 62.88 |
63.03
|
62.17
|
1.1M | 0.43% | ||||
Jan 31 | 62.5 | 62.42 |
63.58
|
61.98
|
963K | -0.75% | ||||
Jan 30 | 62.97 | 63 |
63.86
|
62.06
|
844K | -0.77% | ||||
Jan 29 | 63.46 | 63.01 |
63.77
|
62.3
|
813K | 0.57% | ||||
Jan 28 | 63.1 | 62.91 |
64.06
|
62.31
|
1.6M | 1.37% | ||||
Jan 27 | 62.25 | 61.34 |
62.41
|
61.13
|
1.5M | 0.19% | ||||
Jan 24 | 62.13 | 61.2 |
62.24
|
60.93
|
1.1M | 1.49% | ||||
Jan 23 | 61.22 | 59.28 |
61.26
|
59.09
|
1.1M | 2.80% | ||||
Jan 22 | 59.55 | 58.45 |
59.91
|
58.35
|
974K | 2.20% | ||||
Jan 21 | 58.27 | 57.53 |
58.44
|
56.98
|
1.4M | 0.81% | ||||
Jan 17 | 57.8 | 57.13 |
57.91
|
56.65
|
974K | 1.67% | ||||
Jan 16 | 56.85 | 56.17 |
57.03
|
55.7
|
803K | 1.50% | ||||
Jan 15 | 56.01 | 56.61 |
56.87
|
55.8
|
765K | -1.22% | ||||
Jan 14 | 56.7 | 57.09 |
57.27
|
56.56
|
1.1M | -0.91% | ||||
Jan 13 | 57.22 | 57.34 |
57.84
|
56.97
|
1.3M | 2.23% | ||||
Jan 10 | 55.97 | 55.97 |
56.43
|
55.48
|
1.3M | 0.21% | ||||
Jan 9 | 55.85 | 55.94 |
56.12
|
55.35
|
990K | 0.09% | ||||
Jan 8 | 55.8 | 55.9 |
56.17
|
55.31
|
661K | -0.32% | ||||
Jan 7 | 55.98 | 55.9 |
56.4
|
55.58
|
975K | -0.16% | ||||
Jan 6 | 56.07 | 55.67 |
56.11
|
55.18
|
619K | 0% | ||||
Jan 3 | 56.07 | 55.63 |
56.28
|
55.44
|
577K | -0.3% | ||||
Jan 2 | 56.24 | 56.64 |
56.88
|
55.78
|
982K | -0.14% | ||||
Dec 31 | 56.32 | 56.46 |
57.3
|
56
|
885K | -0.48% | ||||
Dec 30 | 56.59 | 55.04 |
56.66
|
54.91
|
1.3M | 2.82% | ||||
Dec 27 | 55.04 | 55.96 |
56.16
|
54.87
|
639K | -1.31% | ||||
Dec 26 | 55.77 | 55.77 |
56.04
|
55.44
|
634K | -0.21% | ||||
Dec 24 | 55.89 | 56.74 |
56.83
|
55.71
|
190K | -1.06% | ||||
Dec 23 | 56.49 | 56.4 |
56.58
|
55.69
|
600K | 0.77% | ||||
Dec 20 | 56.06 | 55.67 |
56.59
|
55.26
|
1.0M | 1.21% | ||||
Dec 19 | 55.39 | 55.8 |
55.8
|
54.95
|
694K | -1.04% | ||||
Dec 18 | 55.97 | 56.37 |
56.37
|
55.46
|
516K | -0.37% | ||||
Dec 17 | 56.18 | 56.27 |
56.27
|
55.66
|
404K | 0.11% | ||||
Dec 16 | 56.12 | 56.94 |
56.95
|
56.07
|
391K | -1.02% | ||||
Dec 13 | 56.7 | 56.74 |
57
|
56.14
|
491K | -0.16% | ||||
Dec 12 | 56.79 | 56.5 |
57.27
|
55.25
|
880K | -0.79% | ||||
Dec 11 | 57.24 | 56.84 |
57.29
|
56
|
805K | 1.04% | ||||
Dec 10 | 56.65 | 56.04 |
56.7
|
55.83
|
957K | 0.41% | ||||
Dec 9 | 56.42 | 57.14 |
57.29
|
56.3
|
891K | -1.28% | ||||
Dec 6 | 57.15 | 56.93 |
57.4
|
55.95
|
512K | 1.44% | ||||
Dec 5 | 56.34 | 56.86 |
57
|
56.13
|
569K | -1% | ||||
Dec 4 | 56.91 | 57.41 |
57.68
|
56.84
|
420K | -0.8% | ||||
Dec 3 | 57.37 | 58.02 |
58.05
|
57.01
|
392K | -2.12% | ||||
Dec 2 | 58.61 | 58 |
58.8
|
57.73
|
454K | 1.23% | ||||
Nov 29 | 57.9 | 57.94 |
58.67
|
57.78
|
283K | -0.31% | ||||
Nov 27 | 58.08 | 58.08 |
58.34
|
57.56
|
376K | 0.43% | ||||
Nov 26 | 57.83 | 58.41 |
58.94
|
57.73
|
434K | -1.38% | ||||
Nov 25 | 58.64 | 58.24 |
58.82
|
57.94
|
404K | 1.37% | ||||
Nov 22 | 57.85 | 57.86 |
58.68
|
57.7
|
646K | 0.29% | ||||
Nov 21 | 57.68 | 57.74 |
58.5
|
57.55
|
529K | 0.49% | ||||
Nov 20 | 57.4 | 57.39 |
57.66
|
56.84
|
428K | -0.42% | ||||
Nov 19 | 57.64 | 59.11 |
59.11
|
57.43
|
653K | -2.07% | ||||
Nov 18 | 58.86 | 57.63 |
59.33
|
57.2
|
718K | 2.08% | ||||
Nov 15 | 57.66 | 56.95 |
57.72
|
56.19
|
809K | 1.23% | ||||
Nov 14 | 56.96 | 56.91 |
57.1
|
55.6
|
837K | 0.16% | ||||
Nov 13 | 56.87 | 57.12 |
57.29
|
56.37
|
1.1M | -1.08% | ||||
Nov 12 | 57.49 | 58.38 |
58.52
|
56.88
|
731K | -1.63% | ||||
Nov 11 | 58.44 | 58.75 |
58.96
|
58.12
|
276K | -0.65% | ||||
Nov 8 | 58.82 | 58.25 |
58.84
|
57.83
|
390K | 1.08% | ||||
Nov 7 | 58.19 | 59.31 |
59.56
|
57.88
|
1.1M | -1.16% | ||||
Nov 6 | 58.87 | 59.37 |
59.54
|
58.31
|
802K | -0.93% | ||||
Nov 5 | 59.42 | 59.43 |
60.49
|
58.97
|
863K | -0.4% | ||||
Nov 4 | 59.66 | 57.91 |
59.79
|
57.52
|
807K | 3.13% | ||||
Nov 1 | 57.85 | 56.64 |
58.28
|
56.4
|
846K | 2.39% | ||||
Oct 31 | 56.5 | 56.17 |
57.05
|
55.86
|
786K | -0.28% | ||||
Oct 30 | 56.66 | 59.77 |
59.89
|
56.19
|
2.0M | -6.05% | ||||
Oct 29 | 60.31 | 58.82 |
61.24
|
56.26
|
5.2M | 20.21% | ||||
Oct 28 | 50.17 | 50.2 |
50.67
|
49.67
|
1.4M | 0.82% | ||||
Oct 25 | 49.76 | 48.38 |
50.03
|
48.35
|
1.2M | 2.89% | ||||
Oct 24 | 48.36 | 49.22 |
49.39
|
48.33
|
486K | -1.06% | ||||
Oct 23 | 48.88 | 48.61 |
49.48
|
48.4
|
846K | 0.47% | ||||
Oct 22 | 48.65 | 48.92 |
49.05
|
48.2
|
664K | -0.8% | ||||
Oct 21 | 49.04 | 48.84 |
49.66
|
48.58
|
774K | 0.82% | ||||
Oct 18 | 48.64 | 48 |
48.91
|
47.52
|
765K | 1.02% | ||||
Oct 17 | 48.15 | 49.14 |
49.24
|
48.07
|
817K | -1.21% | ||||
Oct 16 | 48.74 | 49.38 |
49.58
|
48.62
|
421K | -1.42% | ||||
Oct 15 | 49.44 | 48.58 |
49.46
|
48.22
|
990K | 1.77% | ||||
Oct 14 | 48.58 | 50.29 |
50.38
|
48.51
|
834K | -4.01% | ||||
Oct 11 | 50.61 | 49.94 |
51
|
49.93
|
755K | 2.45% | ||||
Oct 10 | 49.4 | 49.43 |
49.98
|
49.1
|
561K | -0.02% | ||||
Oct 9 | 49.41 | 50.6 |
50.6
|
49.35
|
527K | -1.65% | ||||
Oct 8 | 50.24 | 50.05 |
50.67
|
49.79
|
579K | -0.46% | ||||
Oct 7 | 50.47 | 49.41 |
50.6
|
49.2
|
817K | 2.29% | ||||
Oct 4 | 49.34 | 49.92 |
50.4
|
49.28
|
888K | -3.46% | ||||
Oct 3 | 51.11 | 51.09 |
51.59
|
50.25
|
624K | -0.37% | ||||
Oct 2 | 51.3 | 51.34 |
52.05
|
50.5
|
703K | -0.87% | ||||
Oct 1 | 51.75 | 52.64 |
52.93
|
51.53
|
730K | -1.47% | ||||
Sep 30 | 52.52 | 52.25 |
52.82
|
52.05
|
615K | 0.56% | ||||
Sep 27 | 52.23 | 51.46 |
52.49
|
51.46
|
585K | 1.44% | ||||
Sep 26 | 51.49 | 52.18 |
52.35
|
51.49
|
743K | -1.32% | ||||
Sep 25 | 52.18 | 51.74 |
52.42
|
51.66
|
578K | 1.14% | ||||
Sep 24 | 51.59 | 52.66 |
52.92
|
51.36
|
595K | -1.75% | ||||
Sep 23 | 52.51 | 51.35 |
52.8
|
51.35
|
969K | 1.88% | ||||
Sep 20 | 51.54 | 51.8 |
52.3
|
51.31
|
1.5M | -0.75% | ||||
Sep 19 | 51.93 | 53.1 |
53.35
|
51.88
|
1.1M | -2.99% | ||||
Sep 18 | 53.53 | 54.35 |
54.5
|
53.24
|
875K | -1.49% | ||||
Sep 17 | 54.34 | 54.16 |
54.61
|
53.45
|
869K | 0.24% | ||||
Sep 16 | 54.21 | 53.82 |
55.05
|
53.31
|
606K | -0.09% | ||||
Sep 13 | 54.26 | 53.44 |
54.56
|
53.09
|
609K | 1.78% | ||||
Sep 12 | 53.31 | 53.85 |
53.85
|
52.74
|
865K | -1.02% | ||||
Sep 11 | 53.86 | 54.02 |
54.24
|
53.18
|
661K | -0.13% | ||||
Sep 10 | 53.93 | 52.97 |
53.96
|
52.44
|
559K | 1.07% | ||||
Sep 9 | 53.36 | 52.85 |
53.51
|
52.31
|
836K | 0.93% | ||||
Sep 6 | 52.87 | 52.74 |
54.01
|
52.61
|
694K | 0.55% | ||||
Sep 5 | 52.58 | 51.64 |
53.16
|
51.38
|
608K | 2.62% | ||||
Sep 4 | 51.24 | 52.46 |
52.58
|
51.06
|
1.2M | -1.86% | ||||
Sep 3 | 52.21 | 51.3 |
52.5
|
50.99
|
858K | 1.46% | ||||
Aug 30 | 51.46 | 51.07 |
51.58
|
51.01
|
552K | 1.16% | ||||
Aug 29 | 50.87 | 51.39 |
51.77
|
50.68
|
809K | -0.45% | ||||
Aug 28 | 51.1 | 50.63 |
51.34
|
50.02
|
601K | 0.55% | ||||
Aug 27 | 50.82 | 51.36 |
51.59
|
50.75
|
741K | -0.02% | ||||
Aug 26 | 50.83 | 49.38 |
50.9
|
49.38
|
1.8M | 3.86% | ||||
Aug 23 | 48.94 | 49.14 |
49.96
|
48.71
|
1.5M | -0.49% | ||||
Aug 22 | 49.18 | 49.35 |
49.6
|
48.64
|
807K | -0.59% | ||||
Aug 21 | 49.47 | 50.24 |
50.54
|
49.33
|
1.1M | -1.16% | ||||
Aug 20 | 50.05 | 51.41 |
51.45
|
49.62
|
1.1M | -2.8% | ||||
Aug 19 | 51.49 | 51.79 |
52
|
51.07
|
622K | 0.14% | ||||
Aug 16 | 51.42 | 50.16 |
51.95
|
50.16
|
854K | 2.68% | ||||
Aug 15 | 50.08 | 51.1 |
51.1
|
49.77
|
901K | -1.38% | ||||
Aug 14 | 50.78 | 52.56 |
52.69
|
50.76
|
991K | -4.33% | ||||
Aug 13 | 53.08 | 53.91 |
54.8
|
52.9
|
919K | -1.01% | ||||
Aug 12 | 53.62 | 54.26 |
54.8
|
53.22
|
619K | -1.52% | ||||
Aug 9 | 54.45 | 54.27 |
55.25
|
54.23
|
700K | 0.07% | ||||
Aug 8 | 54.41 | 53.69 |
54.51
|
53.3
|
756K | 2.18% | ||||
Aug 7 | 53.25 | 54.28 |
54.67
|
52.74
|
1.1M | -2.56% | ||||
Aug 6 | 54.65 | 55.55 |
55.67
|
54.58
|
894K | -1.58% | ||||
Aug 5 | 55.53 | 56.63 |
56.87
|
54.83
|
1.2M | -2.41% | ||||
Aug 2 | 56.9 | 55.6 |
57.13
|
55.54
|
1.1M | 2.26% | ||||
Aug 1 | 55.64 | 54.96 |
55.75
|
54.71
|
848K | 0.74% | ||||
Jul 31 | 55.23 | 56.11 |
56.25
|
54.83
|
1.1M | -1.88% | ||||
Jul 30 | 56.29 | 58.74 |
60.45
|
55.74
|
2.1M | -0.58% | ||||
Jul 29 | 56.62 | 56.17 |
56.9
|
55.7
|
1.8M | 1.29% | ||||
Jul 26 | 55.9 | 55.46 |
56.3
|
54.95
|
1.3M | 2.70% | ||||
Jul 25 | 54.43 | 54.47 |
54.8
|
53.9
|
962K | 0.33% | ||||
Jul 24 | 54.25 | 54.47 |
54.98
|
54.02
|
757K | -0.51% | ||||
Jul 23 | 54.53 | 54.67 |
55
|
54.17
|
1.2M | 0.11% | ||||
Jul 22 | 54.47 | 53.93 |
54.52
|
53.76
|
776K | 0.81% | ||||
Jul 19 | 54.03 | 54.31 |
54.59
|
53.98
|
635K | -0.66% | ||||
Jul 18 | 54.39 | 54.25 |
54.62
|
53.76
|
537K | 0.24% | ||||
Jul 17 | 54.26 | 53.17 |
54.62
|
52.89
|
1.1M | 1.93% | ||||
Jul 16 | 53.23 | 52.89 |
53.74
|
52.57
|
1.6M | 0.64% | ||||
Jul 15 | 52.89 | 53.28 |
53.65
|
52.83
|
1.0M | -1.21% | ||||
Jul 12 | 53.54 | 53.16 |
53.82
|
53.1
|
642K | 0.92% | ||||
Jul 11 | 53.05 | 53.4 |
53.4
|
52.57
|
524K | -0.54% | ||||
Jul 10 | 53.34 | 53.95 |
54.01
|
52.5
|
470K | -1.17% | ||||
Jul 9 | 53.97 | 53.88 |
54.14
|
53.42
|
330K | -0.39% | ||||
Jul 8 | 54.18 | 54.45 |
54.83
|
53.66
|
559K | -0.68% | ||||
Jul 5 | 54.55 | 53.48 |
54.76
|
53.34
|
614K | 1.47% | ||||
Jul 3 | 53.76 | 52.63 |
53.79
|
52.49
|
625K | 2.24% | ||||
Jul 2 | 52.58 | 53.05 |
53.19
|
52.35
|
1.2M | -1.04% | ||||
Jul 1 | 53.13 | 53.82 |
54.26
|
52.62
|
781K | -1.01% | ||||
Jun 28 | 53.67 | 54.29 |
54.38
|
53.29
|
1.5M | -1.38% | ||||
Jun 27 | 54.42 | 53.25 |
54.44
|
53.16
|
747K | 2.58% | ||||
Jun 26 | 53.05 | 53.1 |
53.29
|
52.53
|
934K | -0.09% | ||||
Jun 25 | 53.1 | 52.52 |
53.42
|
52.12
|
935K | 1.57% | ||||
Jun 24 | 52.28 | 52.66 |
53.09
|
52.07
|
691K | -0.19% | ||||
Jun 21 | 52.38 | 52.76 |
53.44
|
51.52
|
1.6M | -1.19% | ||||
Jun 20 | 53.01 | 52.36 |
53.23
|
51.27
|
1.1M | 0.99% | ||||
Jun 19 | 52.49 | 53.29 |
53.55
|
51.94
|
1.4M | -1.59% | ||||
Jun 18 | 53.34 | 53.73 |
54.54
|
53.26
|
606K | -0.24% | ||||
Jun 17 | 53.47 | 54.19 |
54.38
|
53.26
|
1.4M | -1.31% | ||||
Jun 14 | 54.18 | 54.23 |
55.13
|
54.17
|
650K | 0.11% | ||||
Jun 13 | 54.12 | 53.8 |
54.45
|
53.64
|
854K | 0.61% | ||||
Jun 12 | 53.79 | 54.34 |
54.79
|
53.45
|
1.1M | -0.99% | ||||
Jun 11 | 54.33 | 55.39 |
55.69
|
54.18
|
800K | -1.84% | ||||
Jun 10 | 55.35 | 55.69 |
56.35
|
54.96
|
811K | -0.23% | ||||
Jun 7 | 55.48 | 56.03 |
56.63
|
55.36
|
719K | -0.56% | ||||
Jun 6 | 55.79 | 54.68 |
56.15
|
54.58
|
750K | 2.22% | ||||
Jun 5 | 54.58 | 55.95 |
56.02
|
54.34
|
920K | -2.29% | ||||
Jun 4 | 55.86 | 55.35 |
56.72
|
55.23
|
1.4M | 4.10% | ||||
Jun 3 | 53.66 | 51.33 |
53.87
|
51.25
|
1.8M | 4.68% | ||||
May 31 | 51.26 | 51.99 |
51.99
|
50.84
|
1.2M | -2.06% | ||||
May 30 | 52.34 | 52.2 |
52.94
|
51.91
|
826K | 0.60% | ||||
May 29 | 52.03 | 53.02 |
53.13
|
51.74
|
891K | -2.27% | ||||
May 28 | 53.24 | 53.46 |
54.1
|
53.12
|
835K | -0.06% | ||||
May 24 | 53.27 | 53.27 |
53.89
|
53.12
|
774K | 0.47% | ||||
May 23 | 53.02 | 53.75 |
53.78
|
51.31
|
1.5M | -3.72% | ||||
May 22 | 55.07 | 56 |
56
|
54.38
|
711K | -1.82% | ||||
May 21 | 56.09 | 55.98 |
57
|
55.91
|
791K | 0.20% | ||||
May 20 | 55.98 | 54.41 |
56.2
|
54.41
|
1.2M | 2.41% | ||||
May 17 | 54.66 | 53.21 |
55.13
|
53.11
|
1.3M | 3.58% | ||||
May 16 | 52.77 | 53.95 |
54.25
|
52.55
|
1.2M | -1.95% | ||||
May 15 | 53.82 | 54.4 |
54.78
|
53.76
|
813K | -1.64% | ||||
May 14 | 54.72 | 54.92 |
55.37
|
54.5
|
621K | -0.44% | ||||
May 13 | 54.96 | 55.61 |
55.96
|
54.63
|
1.4M | 0.09% | ||||
May 10 | 54.91 | 54.59 |
55.13
|
54.25
|
654K | 0.46% | ||||
May 9 | 54.66 | 53.95 |
54.91
|
53.66
|
705K | 0.44% | ||||
May 8 | 54.42 | 55.19 |
55.66
|
54.3
|
810K | -1.66% | ||||
May 7 | 55.34 | 55.02 |
55.98
|
55.02
|
1.1M | 0.78% | ||||
May 6 | 54.91 | 54.12 |
55.63
|
54
|
1.2M | 0.35% | ||||
May 3 | 54.72 | 53.3 |
54.81
|
53.12
|
1.2M | 2.99% | ||||
May 2 | 53.13 | 52.66 |
53.84
|
52.6
|
1.6M | 1.43% | ||||
May 1 | 52.38 | 54.03 |
54.3
|
52.26
|
2.6M | -3.02% | ||||
Apr 30 | 54.01 | 55.01 |
56
|
53.5
|
5.2M | -11.59% | ||||
Apr 29 | 61.09 | 60.57 |
61.25
|
60.33
|
2.4M | 0.76% | ||||
Apr 26 | 60.63 | 60.48 |
61.32
|
60.33
|
2.1M | -0.2% | ||||
Apr 25 | 60.75 | 60.47 |
61.03
|
59.77
|
1.3M | 0.93% | ||||
Apr 24 | 60.19 | 60 |
61.24
|
60
|
800K | 0.80% | ||||
Apr 23 | 59.71 | 60.45 |
60.86
|
59.63
|
1.0M | -0.86% | ||||
Apr 22 | 60.23 | 60.03 |
60.34
|
59.52
|
699K | 0.63% | ||||
Apr 18 | 59.85 | 59.18 |
59.89
|
59.14
|
700K | 1.20% | ||||
Apr 17 | 59.14 | 60.48 |
60.63
|
59.1
|
902K | -2.15% | ||||
Apr 16 | 60.44 | 61.45 |
61.79
|
59.84
|
871K | -1.16% | ||||
Apr 15 | 61.15 | 62.29 |
62.55
|
61.13
|
752K | -2% | ||||
Apr 12 | 62.4 | 61.27 |
62.41
|
61.07
|
988K | 2.38% | ||||
Apr 11 | 60.95 | 61.47 |
61.5
|
60.62
|
677K | -0.67% | ||||
Apr 10 | 61.36 | 61.46 |
62.13
|
61.16
|
618K | 0.26% | ||||
Apr 9 | 61.2 | 62.03 |
62.16
|
61.09
|
395K | -1.66% | ||||
Apr 8 | 62.23 | 62.55 |
62.76
|
61.93
|
394K | -0.97% | ||||
Apr 5 | 62.84 | 61.89 |
62.95
|
61.56
|
547K | 1.47% | ||||
Apr 4 | 61.93 | 62.1 |
62.11
|
61.27
|
628K | -0.29% | ||||
Apr 3 | 62.11 | 62.64 |
62.84
|
61.78
|
788K | -0.3% | ||||
Apr 2 | 62.3 | 62.46 |
62.74
|
61.53
|
695K | -0.13% | ||||
Apr 1 | 62.38 | 62.49 |
63.28
|
62.13
|
825K | 0.31% | ||||
Mar 29 | 62.19 | 61.99 |
62.46
|
61.56
|
1.0M | 0.58% | ||||
Mar 28 | 61.83 | 61.41 |
62.09
|
61.04
|
395K | 0.93% | ||||
Mar 27 | 61.26 | 61.34 |
61.71
|
60.89
|
647K | -0.16% | ||||
Mar 26 | 61.36 | 61 |
61.87
|
60.66
|
478K | 0% |