About
Profile
Ventas, an S&P 500 company, operates at the intersection of two powerful and dynamic industries – healthcare and real estate. As one of the world’s foremost Real Estate Investment Trusts (REIT), we use the power of capital to unlock the value of real
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
VTR
...
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.
- Ventas sees Q4 SHOP NOI growth accelerating, issues soft Q4 FFO guidance
- Ventas FFO of $0.76 in-line, revenue of $1.04B beats by $10M
- Ventas Q3 2022 Earnings Preview
- Baird cuts REIT ratings amid ‘Higher for Longer’ rate outlook
- Brookdale exploring strategic options likely to put floor under stock - analyst
- Brookdale Senior Living jumps 20% after report it's exploring a sale
- Credit Suisse 'Top of the Crop' list down to one name
- Citi picks best Buy and Sell stocks in all sectors, leaning to quality and momentum
- Ventas declares $0.45 dividend
- Warning: VTR is at high risk of performing badly
- Land & Buildings takes new stake in SmartRent, exits Blackstone, Jones Lang LaSalle
- Ventas sees Q3 adjusted FFO rising as SHOP portfolio strengthened from demand
- Ventas FFO of $0.72 in-line, revenue of $1.02B misses by $20M
- Ventas Q2 2022 Earnings Preview
- Jefferies likes data center, tower, industrial, senior housing REITs as stagflation risks rise
- American Tower, Brixmor, Ventas among Credit Suisse's top REIT picks
- Amazon, Domino's among additions to BofA's Alpha Surprise screen
- Ventas declares $0.45 dividend
- Ventas rating outlook upped to Stable at S&P Global on SHOP recovery
- Ventas, Welltower upgraded to Outperform at Credit Suisse on SHOP exposure
Date | Price | Open | High | Low | Vol | Change | ER | |||
---|---|---|---|---|---|---|---|---|---|---|
May 18, 2023 | 45.05 | 45.48 |
45.84
|
44.85
|
1.6M | -1.72% | ||||
May 17, 2023 | 45.84 | 45.7 |
45.9
|
45.25
|
1.6M | 0.46% | ||||
May 16, 2023 | 45.63 | 47.18 |
47.19
|
45.6
|
1.3M | -3.29% | ||||
May 15, 2023 | 47.18 | 46.74 |
47.33
|
46.48
|
1.5M | 1.48% | ||||
May 12, 2023 | 46.49 | 46.71 |
46.78
|
46.27
|
1.3M | -0.45% | ||||
May 11, 2023 | 46.7 | 46.79 |
47.04
|
46.27
|
2.5M | -0.72% | ||||
May 10, 2023 | 47.04 | 47.31 |
47.45
|
46
|
2.0M | 0.38% | ||||
May 9, 2023 | 46.86 | 47.7 |
48.83
|
46.06
|
2.8M | -1.22% | ||||
May 8, 2023 | 47.44 | 47.34 |
47.83
|
47.27
|
2.5M | -0.86% | ||||
May 5, 2023 | 47.85 | 47.99 |
48.15
|
47.25
|
1.9M | 0.17% | ||||
May 4, 2023 | 47.77 | 47.57 |
48.13
|
46.81
|
1.5M | 0.38% | ||||
May 3, 2023 | 47.59 | 47.44 |
48.5
|
47.11
|
2.0M | 0.87% | ||||
May 2, 2023 | 47.18 | 47.46 |
47.62
|
46.48
|
2.0M | -1.03% | ||||
May 1, 2023 | 47.67 | 47.77 |
48.22
|
47.44
|
2.2M | -0.79% | ||||
Apr 28, 2023 | 48.05 | 47.38 |
48.21
|
47.26
|
2.2M | 1.93% | ||||
Apr 27, 2023 | 47.14 | 45.91 |
47.25
|
45.91
|
2.0M | 2.88% | ||||
Apr 26, 2023 | 45.82 | 46.35 |
46.83
|
45.75
|
2.0M | -1.16% | ||||
Apr 25, 2023 | 46.36 | 45.35 |
46.63
|
45.26
|
2.2M | 1.71% | ||||
Apr 24, 2023 | 45.58 | 45.38 |
45.61
|
44.99
|
2.8M | 0.89% | ||||
Apr 21, 2023 | 45.18 | 44.79 |
45.38
|
44.39
|
2.0M | 1.35% | ||||
Apr 20, 2023 | 44.58 | 44.75 |
44.85
|
44.42
|
1.1M | -0.34% | ||||
Apr 19, 2023 | 44.73 | 43.96 |
44.94
|
43.85
|
1.1M | 0.95% | ||||
Apr 18, 2023 | 44.31 | 44.28 |
44.5
|
43.89
|
1.9M | -0.23% | ||||
Apr 17, 2023 | 44.41 | 43.63 |
44.45
|
43.49
|
1.8M | 2.12% | ||||
Apr 14, 2023 | 43.49 | 44.04 |
44.3
|
43.3
|
1.7M | -0.57% | ||||
Apr 13, 2023 | 43.74 | 44.2 |
44.4
|
43.28
|
2.2M | -1.24% | ||||
Apr 12, 2023 | 44.29 | 44.73 |
44.93
|
44.19
|
2.0M | -0.11% | ||||
Apr 11, 2023 | 44.34 | 44.09 |
45.11
|
43.9
|
2.7M | 1.05% | ||||
Apr 10, 2023 | 43.88 | 42.51 |
43.88
|
42.36
|
2.7M | 2.93% | ||||
Apr 6, 2023 | 42.63 | 42.26 |
42.67
|
41.88
|
1.8M | 1.57% | ||||
Apr 5, 2023 | 41.97 | 42.23 |
42.44
|
41.76
|
2.8M | -0.69% | ||||
Apr 4, 2023 | 42.26 | 42.94 |
42.95
|
41.85
|
3.5M | -0.94% | ||||
Apr 3, 2023 | 42.66 | 43.45 |
43.64
|
42.5
|
4.4M | -1.59% | ||||
Mar 31, 2023 | 43.35 | 43.9 |
44.32
|
42.5
|
5.7M | -2.5% | ||||
Mar 30, 2023 | 44.46 | 44.51 |
44.83
|
44.26
|
1.5M | 1.09% | ||||
Mar 29, 2023 | 43.98 | 43.71 |
44.32
|
43.63
|
1.7M | 2.14% | ||||
Mar 28, 2023 | 43.06 | 42.63 |
43.45
|
42.48
|
2.0M | 0.35% | ||||
Mar 27, 2023 | 42.91 | 42.63 |
43.3
|
42.45
|
2.5M | 1.27% | ||||
Mar 24, 2023 | 42.37 | 41.58 |
42.46
|
41.41
|
2.0M | 1.63% | ||||
Mar 23, 2023 | 41.69 | 42 |
42.52
|
41.54
|
2.3M | -0.38% | ||||
Mar 22, 2023 | 41.85 | 43.63 |
43.87
|
41.83
|
2.6M | -4.67% | ||||
Mar 21, 2023 | 43.9 | 44.68 |
44.76
|
43.61
|
2.1M | -0.7% | ||||
Mar 20, 2023 | 44.21 | 44.45 |
44.8
|
44.08
|
2.3M | -0.07% | ||||
Mar 17, 2023 | 44.24 | 45.83 |
46.22
|
44.19
|
4.3M | -3.89% | ||||
Mar 16, 2023 | 46.03 | 45.64 |
46.13
|
45.11
|
2.3M | -0.26% | ||||
Mar 15, 2023 | 46.15 | 45.51 |
46.39
|
45.05
|
2.8M | 0.02% | ||||
Mar 14, 2023 | 46.14 | 45.77 |
46.36
|
45.21
|
2.9M | 2.72% | ||||
Mar 13, 2023 | 44.92 | 44.31 |
45.37
|
44.11
|
3.0M | 0.58% | ||||
Mar 10, 2023 | 44.66 | 46.57 |
46.79
|
44.5
|
3.4M | -4.16% | ||||
Mar 9, 2023 | 46.6 | 47.93 |
47.99
|
46.58
|
1.7M | -2.9% | ||||
Mar 8, 2023 | 47.99 | 47.5 |
48.57
|
47.49
|
1.7M | 1.03% | ||||
Mar 7, 2023 | 47.5 | 48.83 |
48.88
|
47.38
|
1.7M | -2.82% | ||||
Mar 6, 2023 | 48.88 | 48.73 |
49.01
|
48.57
|
1.6M | 0.76% | ||||
Mar 3, 2023 | 48.51 | 48.34 |
48.89
|
48.12
|
1.7M | 1.32% | ||||
Mar 2, 2023 | 47.88 | 47.03 |
48.12
|
47.03
|
2.3M | 0.72% | ||||
Mar 1, 2023 | 47.54 | 48.33 |
48.63
|
46.79
|
3.3M | -2.28% | ||||
Feb 28, 2023 | 48.65 | 49.43 |
49.55
|
48.6
|
3.8M | -1.38% | ||||
Feb 27, 2023 | 49.33 | 50.31 |
50.56
|
48.9
|
2.1M | -0.72% | ||||
Feb 24, 2023 | 49.69 | 49.89 |
50.1
|
49.13
|
1.8M | -1.6% | ||||
Feb 23, 2023 | 50.5 | 49.83 |
50.59
|
49.72
|
2.5M | 1.94% | ||||
Feb 22, 2023 | 49.54 | 50.27 |
50.65
|
49.29
|
1.9M | -0.88% | ||||
Feb 21, 2023 | 49.98 | 50.01 |
50.24
|
49.62
|
1.7M | -0.95% | ||||
Feb 17, 2023 | 50.46 | 50.86 |
50.96
|
50.1
|
1.5M | -0.86% | ||||
Feb 16, 2023 | 50.9 | 50.08 |
51.1
|
49.43
|
1.7M | 0.73% | ||||
Feb 15, 2023 | 50.53 | 50.26 |
50.62
|
50.07
|
1.2M | -0.61% | ||||
Feb 14, 2023 | 50.84 | 51.07 |
51.29
|
50.67
|
1.3M | -0.72% | ||||
Feb 13, 2023 | 51.21 | 50.75 |
51.84
|
50.69
|
1.8M | 0.43% | ||||
Feb 10, 2023 | 50.99 | 49.92 |
51.19
|
49.33
|
2.5M | 0.87% | ||||
Feb 9, 2023 | 50.55 | 51.99 |
52.25
|
50.38
|
2.9M | -2.56% | ||||
Feb 8, 2023 | 51.88 | 51.5 |
51.94
|
51.24
|
1.8M | 0.74% | ||||
Feb 7, 2023 | 51.5 | 51.62 |
52
|
51.05
|
2.9M | -0.71% | ||||
Feb 6, 2023 | 51.87 | 51.98 |
51.98
|
51.17
|
1.5M | -1.39% | ||||
Feb 3, 2023 | 52.6 | 52.27 |
52.63
|
51.6
|
1.7M | -0.75% | ||||
Feb 2, 2023 | 53 | 52.16 |
53.15
|
52.01
|
1.8M | 2.59% | ||||
Feb 1, 2023 | 51.66 | 51.63 |
52.01
|
50.71
|
1.6M | -0.29% | ||||
Jan 31, 2023 | 51.81 | 51.53 |
51.98
|
51
|
3.0M | 1.03% | ||||
Jan 30, 2023 | 51.28 | 51.36 |
51.62
|
50.94
|
1.6M | -0.66% | ||||
Jan 27, 2023 | 51.62 | 50.72 |
51.88
|
50.72
|
2.0M | 1.71% | ||||
Jan 26, 2023 | 50.75 | 50.91 |
51.16
|
50.15
|
1.6M | -0.12% | ||||
Jan 25, 2023 | 50.81 | 50.6 |
50.91
|
50.22
|
2.1M | -0.37% | ||||
Jan 24, 2023 | 51 | 50.61 |
51.15
|
50.38
|
1.5M | 0.61% | ||||
Jan 23, 2023 | 50.69 | 49 |
50.78
|
48.74
|
1.7M | 2.86% | ||||
Jan 20, 2023 | 49.28 | 48.46 |
49.32
|
48.11
|
2.1M | 1.90% | ||||
Jan 19, 2023 | 48.36 | 48.56 |
48.97
|
48.2
|
2.5M | -0.92% | ||||
Jan 18, 2023 | 48.81 | 49.27 |
49.51
|
48.67
|
2.2M | -0.57% | ||||
Jan 17, 2023 | 49.09 | 48.66 |
49.34
|
48.41
|
2.0M | 0.20% | ||||
Jan 13, 2023 | 48.99 | 49.17 |
49.69
|
48.78
|
2.3M | -1.55% | ||||
Jan 12, 2023 | 49.76 | 49.41 |
50.1
|
48.96
|
1.5M | 1.39% | ||||
Jan 11, 2023 | 49.08 | 48.09 |
49.26
|
48.09
|
2.1M | 2.70% | ||||
Jan 10, 2023 | 47.79 | 47.55 |
47.97
|
47.27
|
1.3M | -0.04% | ||||
Jan 9, 2023 | 47.81 | 47.88 |
48.36
|
47.72
|
1.5M | -0.02% | ||||
Jan 6, 2023 | 47.82 | 46.91 |
48.16
|
46.81
|
1.6M | 2.27% | ||||
Jan 5, 2023 | 46.76 | 46.36 |
46.88
|
45.54
|
1.5M | -0.57% | ||||
Jan 4, 2023 | 47.03 | 45.84 |
47.63
|
45.64
|
1.9M | 3.66% | ||||
Jan 3, 2023 | 45.37 | 46.1 |
46.18
|
44.74
|
2.3M | 0.71% | ||||
Dec 30 | 45.05 | 44.89 |
45.2
|
44.43
|
1.5M | -1.12% | ||||
Dec 29 | 45.56 | 45.06 |
45.7
|
44.88
|
1.6M | 1.67% | ||||
Dec 28 | 44.81 | 45.9 |
46.2
|
44.72
|
1.5M | -2.2% | ||||
Dec 27 | 45.82 | 45.55 |
46.06
|
45.31
|
2.3M | 0.73% | ||||
Dec 23 | 45.49 | 45.12 |
45.51
|
44.66
|
938K | 0.51% | ||||
Dec 22 | 45.26 | 44.49 |
45.29
|
44.19
|
1.5M | 0.94% | ||||
Dec 21 | 44.84 | 45.06 |
45.74
|
44.65
|
1.5M | 0.40% | ||||
Dec 20 | 44.66 | 44.27 |
44.92
|
43.97
|
1.9M | 0.25% | ||||
Dec 19 | 44.55 | 44.36 |
44.81
|
44.07
|
2.1M | -0.22% | ||||
Dec 16 | 44.65 | 45.54 |
45.75
|
43.8
|
4.8M | -3.52% | ||||
Dec 15 | 46.28 | 46.01 |
47.04
|
45.69
|
2.8M | -0.41% | ||||
Dec 14 | 46.47 | 46.04 |
46.99
|
45.9
|
2.1M | 0.39% | ||||
Dec 13 | 46.29 | 47.59 |
47.67
|
45.93
|
3.9M | 0.92% | ||||
Dec 12 | 45.87 | 45.48 |
45.88
|
45.01
|
2.5M | 0.97% | ||||
Dec 9 | 45.43 | 45.17 |
45.89
|
45.01
|
1.9M | 0.64% | ||||
Dec 8 | 45.14 | 44.14 |
45.56
|
44.03
|
2.2M | 3.01% | ||||
Dec 7 | 43.82 | 44.79 |
45
|
43.41
|
2.5M | -2.69% | ||||
Dec 6 | 45.03 | 45.48 |
45.64
|
44.7
|
2.3M | -0.95% | ||||
Dec 5 | 45.46 | 45.9 |
46.02
|
45.32
|
1.9M | -1.69% | ||||
Dec 2 | 46.24 | 45.95 |
46.79
|
45.66
|
1.8M | -0.28% | ||||
Dec 1 | 46.37 | 46.64 |
47.48
|
45.92
|
2.3M | -0.34% | ||||
Nov 30 | 46.53 | 45.22 |
46.63
|
44.97
|
4.3M | 2.49% | ||||
Nov 29 | 45.4 | 44.44 |
45.59
|
44.27
|
1.7M | 2.76% | ||||
Nov 28 | 44.18 | 45.27 |
45.47
|
44
|
2.3M | -2.88% | ||||
Nov 25 | 45.49 | 45.03 |
45.73
|
44.83
|
916K | 1.27% | ||||
Nov 23 | 44.92 | 44.3 |
44.95
|
44.27
|
1.1M | 0.54% | ||||
Nov 22 | 44.68 | 44.09 |
44.9
|
43.82
|
4.0M | 1.36% | ||||
Nov 21 | 44.08 | 43.9 |
44.17
|
43.52
|
1.8M | 0.02% | ||||
Nov 18 | 44.07 | 44.07 |
44.18
|
43.15
|
1.3M | 1.66% | ||||
Nov 17 | 43.35 | 43.15 |
43.47
|
42.78
|
1.6M | -0.89% | ||||
Nov 16 | 43.74 | 44.73 |
44.8
|
43.63
|
1.8M | -2.65% | ||||
Nov 15 | 44.93 | 45.5 |
45.74
|
44.47
|
2.4M | 0.36% | ||||
Nov 14 | 44.77 | 44.94 |
45.61
|
44.7
|
2.5M | -1.19% | ||||
Nov 11 | 45.31 | 45.05 |
45.69
|
44.85
|
2.2M | 1% | ||||
Nov 10 | 44.86 | 43.32 |
44.98
|
43.08
|
2.6M | 7.45% | ||||
Nov 9 | 41.75 | 41.95 |
43.47
|
41.67
|
2.8M | -1.11% | ||||
Nov 8 | 42.22 | 40.91 |
43.24
|
40.91
|
4.8M | 3.96% | ||||
Nov 7 | 40.61 | 39.78 |
42.17
|
39.68
|
3.5M | 2.84% | ||||
Nov 4 | 39.49 | 36.75 |
39.67
|
36.75
|
3.8M | 6.73% | ||||
Nov 3 | 37 | 36.77 |
37.41
|
35.89
|
3.4M | -0.99% | ||||
Nov 2 | 37.37 | 38.5 |
38.76
|
37.33
|
2.5M | -2.71% | ||||
Nov 1 | 38.41 | 38.9 |
39.24
|
38.29
|
2.3M | -1.84% | ||||
Oct 31 | 39.13 | 39.33 |
39.74
|
39.03
|
2.3M | -1.41% | ||||
Oct 28 | 39.69 | 38.49 |
39.78
|
38.34
|
1.3M | 2.53% | ||||
Oct 27 | 38.71 | 39.16 |
39.65
|
38.58
|
1.6M | 0.05% | ||||
Oct 26 | 38.69 | 39.1 |
39.6
|
38.38
|
1.8M | -1.1% | ||||
Oct 25 | 39.12 | 37.43 |
39.19
|
37.26
|
2.2M | 5.33% | ||||
Oct 24 | 37.14 | 37.61 |
37.68
|
36.56
|
1.8M | 0.03% | ||||
Oct 21 | 37.13 | 37.37 |
37.6
|
36.56
|
2.4M | -0.83% | ||||
Oct 20 | 37.44 | 37.12 |
37.8
|
37.04
|
1.7M | 0.86% | ||||
Oct 19 | 37.12 | 37.88 |
38.19
|
36.88
|
1.7M | -2.6% | ||||
Oct 18 | 38.11 | 38.03 |
38.76
|
37.92
|
2.3M | 1.57% | ||||
Oct 17 | 37.52 | 36.9 |
37.76
|
36.57
|
2.7M | 4.11% | ||||
Oct 14 | 36.04 | 37.89 |
38.19
|
36
|
2.6M | -3.38% | ||||
Oct 13 | 37.3 | 35.81 |
37.54
|
35.33
|
2.8M | 2.08% | ||||
Oct 12 | 36.54 | 36.81 |
36.88
|
35.97
|
2.0M | -1.22% | ||||
Oct 11 | 36.99 | 36.7 |
37.17
|
35.86
|
3.6M | 1.01% | ||||
Oct 10 | 36.62 | 37.48 |
38.07
|
36.56
|
2.3M | -2.92% | ||||
Oct 7 | 37.72 | 38.24 |
38.28
|
37.28
|
2.5M | -1.59% | ||||
Oct 6 | 38.33 | 39.87 |
40
|
38.18
|
1.7M | -3.84% | ||||
Oct 5 | 39.86 | 39.98 |
40.19
|
38.4
|
2.6M | -2.42% | ||||
Oct 4 | 40.85 | 40.87 |
41.93
|
40.48
|
3.7M | 0.59% | ||||
Oct 3 | 40.61 | 40.85 |
41.03
|
39.94
|
2.5M | 1.10% | ||||
Sep 30 | 40.17 | 39.81 |
40.46
|
39.27
|
3.2M | 1.31% | ||||
Sep 29 | 39.65 | 40.73 |
40.95
|
38.7
|
2.0M | -3.88% | ||||
Sep 28 | 41.25 | 40.73 |
41.67
|
40.43
|
2.4M | 2.08% | ||||
Sep 27 | 40.41 | 41.83 |
42.16
|
40.25
|
2.1M | -2.65% | ||||
Sep 26 | 41.51 | 43.22 |
43.22
|
41.03
|
2.4M | -4.42% | ||||
Sep 23 | 43.43 | 43.94 |
44.24
|
42.78
|
1.7M | -2.51% | ||||
Sep 22 | 44.55 | 45.38 |
45.38
|
44.18
|
1.6M | -2.13% | ||||
Sep 21 | 45.52 | 46.79 |
47.24
|
45.5
|
1.6M | -1.92% | ||||
Sep 20 | 46.41 | 46.91 |
47.37
|
46.15
|
1.5M | -2.27% | ||||
Sep 19 | 47.49 | 47.47 |
47.58
|
46.97
|
1.7M | -1.06% | ||||
Sep 16 | 48 | 47.09 |
48.17
|
46.35
|
3.6M | 1.39% | ||||
Sep 15 | 47.34 | 48.44 |
48.51
|
47.25
|
1.6M | -2.23% | ||||
Sep 14 | 48.42 | 48.68 |
48.73
|
47.57
|
2.1M | -1.22% | ||||
Sep 13 | 49.02 | 49.61 |
49.97
|
48.79
|
2.0M | -2.91% | ||||
Sep 12 | 50.49 | 49.98 |
50.52
|
49.72
|
1.5M | 1.79% | ||||
Sep 9 | 49.6 | 48.7 |
49.65
|
48.45
|
1.3M | 2.25% | ||||
Sep 8 | 48.51 | 48.67 |
49.42
|
48.35
|
1.3M | -0.92% | ||||
Sep 7 | 48.96 | 48.02 |
49.04
|
47.85
|
1.7M | 1.87% | ||||
Sep 6 | 48.06 | 47.59 |
48.11
|
47.15
|
1.7M | 1.50% | ||||
Sep 2 | 47.35 | 48.77 |
48.85
|
47.24
|
1.4M | -1.76% | ||||
Sep 1 | 48.2 | 47.49 |
48.25
|
47.24
|
1.6M | 0.71% | ||||
Aug 31 | 47.86 | 47.86 |
48.34
|
47.6
|
2.7M | 0.65% | ||||
Aug 30 | 47.55 | 48.41 |
48.58
|
47.46
|
1.5M | -1.76% | ||||
Aug 29 | 48.4 | 48.14 |
48.82
|
47.65
|
1.7M | 0.21% | ||||
Aug 26 | 48.3 | 49.05 |
49.16
|
48.28
|
1.7M | -1.49% | ||||
Aug 25 | 49.03 | 48.62 |
49.07
|
48.38
|
1.5M | 1.64% | ||||
Aug 24 | 48.24 | 48.13 |
48.7
|
48.04
|
1.8M | 0.17% | ||||
Aug 23 | 48.16 | 49.21 |
49.34
|
48.03
|
2.2M | -2.07% | ||||
Aug 22 | 49.18 | 48.66 |
49.24
|
48.24
|
2.5M | 0.55% | ||||
Aug 19 | 48.91 | 48.61 |
49.28
|
48.49
|
3.8M | -0.22% | ||||
Aug 18 | 49.02 | 50.76 |
50.76
|
48.85
|
2.4M | -2.95% | ||||
Aug 17 | 50.51 | 50.18 |
50.88
|
49.91
|
1.5M | -0.2% | ||||
Aug 16 | 50.61 | 50.72 |
50.91
|
50.15
|
2.0M | -0.57% | ||||
Aug 15 | 50.9 | 52.34 |
52.34
|
50.67
|
1.6M | -2.97% | ||||
Aug 12 | 52.46 | 51.87 |
52.51
|
51.86
|
1.3M | 1.77% | ||||
Aug 11 | 51.55 | 51.9 |
52.15
|
51.03
|
1.4M | 0.10% | ||||
Aug 10 | 51.5 | 51.09 |
51.63
|
50.56
|
1.9M | 1.86% | ||||
Aug 9 | 50.56 | 49.81 |
50.63
|
49.49
|
1.7M | 1.79% | ||||
Aug 8 | 49.67 | 49.53 |
50.08
|
49.05
|
1.7M | 1.47% | ||||
Aug 5 | 48.95 | 49.76 |
50.59
|
48.21
|
2.8M | -3.77% | ||||
Aug 4 | 50.87 | 51.57 |
51.69
|
50.48
|
1.9M | -1.34% | ||||
Aug 3 | 51.56 | 52.32 |
52.7
|
51.53
|
1.4M | -1.15% | ||||
Aug 2 | 52.16 | 53.07 |
53.38
|
52.07
|
1.4M | -2.12% | ||||
Aug 1 | 53.29 | 53.6 |
53.94
|
53.26
|
1.4M | -0.91% | ||||
Jul 29 | 53.78 | 53.36 |
54.11
|
52.84
|
4.2M | 0.86% | ||||
Jul 28 | 53.32 | 52.55 |
53.37
|
52.34
|
1.3M | 1.89% | ||||
Jul 27 | 52.33 | 52.6 |
52.88
|
51.93
|
1.2M | -0.61% | ||||
Jul 26 | 52.65 | 52.56 |
53.07
|
52.26
|
1.7M | 0.42% | ||||
Jul 25 | 52.43 | 51.69 |
52.7
|
51.35
|
1.9M | 1.26% | ||||
Jul 22 | 51.78 | 51.76 |
52.43
|
51.48
|
1.1M | 0.96% | ||||
Jul 21 | 51.29 | 51.18 |
51.32
|
49.9
|
1.2M | -0.43% | ||||
Jul 20 | 51.51 | 51.48 |
52.09
|
50.99
|
895K | 0.04% | ||||
Jul 19 | 51.49 | 50.72 |
51.58
|
50.35
|
1.3M | 2.26% | ||||
Jul 18 | 50.35 | 50.84 |
51.03
|
50.12
|
1.2M | -0.77% | ||||
Jul 15 | 50.74 | 50.78 |
51.07
|
49.72
|
1.6M | 1.70% | ||||
Jul 14 | 49.89 | 49.19 |
50.08
|
48.88
|
1.0M | -0.72% | ||||
Jul 13 | 50.25 | 50.76 |
50.88
|
49.54
|
1.7M | -2.16% | ||||
Jul 12 | 51.36 | 50.5 |
51.76
|
50.5
|
1.2M | 1.10% | ||||
Jul 11 | 50.8 | 50.5 |
50.99
|
50.37
|
925K | 0.06% | ||||
Jul 8 | 50.77 | 50.76 |
51.46
|
50.54
|
961K | 0.02% | ||||
Jul 7 | 50.76 | 51.27 |
51.53
|
50.63
|
1.3M | -0.57% | ||||
Jul 6 | 51.05 | 51.95 |
52.46
|
50.98
|
1.4M | -1.43% | ||||
Jul 5 | 51.79 | 52.38 |
52.42
|
50.6
|
1.6M | -1.8% | ||||
Jul 1 | 52.74 | 51.27 |
52.86
|
51.11
|
1.9M | 2.55% | ||||
Jun 30 | 51.43 | 51.52 |
52.07
|
50.65
|
2.7M | -0.25% | ||||
Jun 29 | 51.56 | 50.95 |
51.65
|
50.91
|
1.6M | 0.88% | ||||
Jun 28 | 51.11 | 52.1 |
52.61
|
50.99
|
1.4M | -0.89% | ||||
Jun 27 | 51.57 | 51.13 |
52.37
|
50.74
|
1.3M | 0.66% | ||||
Jun 24 | 51.23 | 50.2 |
51.49
|
49.6
|
2.4M | 2.58% | ||||
Jun 23 | 49.94 | 49.95 |
50.28
|
49.41
|
1.2M | 0.38% | ||||
Jun 22 | 49.75 | 47.82 |
50.48
|
47.79
|
1.9M | 2.47% | ||||
Jun 21 | 48.55 | 49.48 |
49.83
|
48.48
|
3.1M | -0.88% | ||||
Jun 17 | 48.98 | 49.15 |
50.08
|
48.33
|
3.9M | 0.23% | ||||
Jun 16 | 48.87 | 49.11 |
49.73
|
48.6
|
2.1M | -2.73% | ||||
Jun 15 | 50.24 | 48.76 |
50.79
|
48.42
|
2.0M | 3.74% | ||||
Jun 14 | 48.43 | 48.84 |
49.25
|
47.76
|
2.2M | -1.46% | ||||
Jun 13 | 49.15 | 51.46 |
51.62
|
48.87
|
1.5M | -6.61% | ||||
Jun 10 | 52.63 | 52.82 |
53.13
|
52.01
|
1.7M | -1.29% | ||||
Jun 9 | 53.32 | 54.41 |
54.69
|
53.3
|
1.2M | -2.54% | ||||
Jun 8 | 54.71 | 56.38 |
56.38
|
54.63
|
1.1M | -3.53% | ||||
Jun 7 | 56.71 | 55.44 |
56.76
|
55.22
|
1.3M | 2.24% | ||||
Jun 6 | 55.47 | 56.25 |
56.39
|
55.12
|
1.2M | -1.25% | ||||
Jun 3 | 56.17 | 56.56 |
56.95
|
55.87
|
1.2M | -0.71% | ||||
Jun 2 | 56.57 | 56.19 |
56.63
|
55.21
|
1.5M | 0.07% | ||||
Jun 1 | 56.53 | 56.4 |
56.83
|
54.69
|
1.7M | -0.37% | ||||
May 31 | 56.74 | 57.18 |
57.18
|
56.42
|
7.7M | -1.15% | ||||
May 27 | 57.4 | 56.44 |
57.62
|
56.4
|
1.4M | 1.81% | ||||
May 26 | 56.38 | 57.99 |
58.24
|
56.26
|
1.9M | -1.91% | ||||
May 25 | 57.48 | 56.11 |
57.73
|
55.6
|
1.5M | 2.26% | ||||
May 24 | 56.21 | 55.89 |
56.22
|
54.16
|
2.7M | 0.46% | ||||
May 23 | 55.95 | 56.96 |
57.21
|
55.63
|
2.1M | -1.01% | ||||
May 20 | 56.52 | 56.83 |
57.24
|
55.32
|
2.6M | 0.77% | ||||
May 19 | 56.09 | 55.85 |
56.81
|
55.49
|
1.8M | -0.39% | ||||
May 18 | 56.31 | 56.95 |
57.41
|
56.03
|
1.6M | -0.64% | ||||
May 17 | 56.67 | 56.04 |
56.78
|
55.5
|
1.6M | 1.98% | ||||
May 16 | 55.57 | 55.16 |
55.8
|
55.03
|
1.9M | 1.02% | ||||
May 13 | 55.01 | 53.95 |
55.07
|
53.31
|
2.3M | 2.65% | ||||
May 12 | 53.59 | 53.16 |
53.6
|
52.41
|
1.5M | 1.19% | ||||
May 11 | 52.96 | 52.68 |
54.09
|
52.55
|
2.2M | 0.68% | ||||
May 10 | 52.6 | 55.74 |
55.9
|
52.25
|
2.9M | -5.45% | ||||
May 9 | 55.63 | 56.68 |
57.13
|
55.46
|
2.1M | -2.35% | ||||
May 6 | 56.97 | 55.97 |
57.15
|
54.69
|
2.4M | -0.05% | ||||
May 5 | 57 | 57.63 |
57.87
|
56.65
|
1.5M | -1.3% | ||||
May 4 | 57.75 | 57.48 |
57.8
|
56.21
|
1.8M | -0.21% | ||||
May 3 | 57.87 | 55.99 |
58.04
|
55.96
|
2.8M | 3.93% | ||||
May 2 | 55.68 | 55.85 |
56.24
|
54.41
|
2.7M | 0.23% | ||||
Apr 29 | 55.55 | 57.41 |
57.52
|
55.37
|
3.2M | -3.64% | ||||
Apr 28 | 57.65 | 57.39 |
57.85
|
56.72
|
1.5M | 0.70% | ||||
Apr 27 | 57.25 | 58.1 |
58.53
|
56.93
|
2.1M | -1.12% | ||||
Apr 26 | 57.9 | 58.21 |
58.87
|
57.84
|
1.9M | -0.55% | ||||
Apr 25 | 58.22 | 58.41 |
58.6
|
57.3
|
2.2M | -0.46% | ||||
Apr 22 | 58.49 | 59.81 |
59.81
|
58.37
|
3.6M | -2.55% | ||||
Apr 21 | 60.02 | 60.92 |
61.05
|
59.9
|
2.6M | -1.2% | ||||
Apr 20 | 60.75 | 60.74 |
61.37
|
60.26
|
2.3M | 0.31% | ||||
Apr 19 | 60.56 | 60.81 |
61.12
|
60.42
|
1.7M | 0.35% | ||||
Apr 18 | 60.35 | 60.6 |
60.99
|
60.04
|
1.3M | -0.53% | ||||
Apr 14 | 60.67 | 61.5 |
62.07
|
60.56
|
1.4M | -0.88% | ||||
Apr 13 | 61.21 | 61.15 |
61.51
|
60.84
|
1.3M | 0.36% | ||||
Apr 12 | 60.99 | 60.44 |
61.83
|
60.38
|
1.7M | 0.28% | ||||
Apr 11 | 60.82 | 61.29 |
61.62
|
60.52
|
1.8M | -0.36% | ||||
Apr 8 | 61.04 | 61.77 |
61.99
|
60.92
|
2.2M | -0.51% | ||||
Apr 7 | 61.35 | 61.99 |
61.99
|
60.85
|
2.7M | -1.21% | ||||
Apr 6 | 62.1 | 61.46 |
62.33
|
60.72
|
1.5M | 0.81% | ||||
Apr 5 | 61.6 | 62.79 |
63.34
|
61.36
|
1.8M | -2% | ||||
Apr 4 | 62.86 | 63.04 |
63.46
|
62.03
|
2.1M | 0.03% | ||||
Apr 1 | 62.84 | 62.26 |
62.93
|
61.88
|
2.5M | 1.75% | ||||
Mar 31 | 61.76 | 62.65 |
62.95
|
61.76
|
3.4M | -1.7% | ||||
Mar 30 | 62.83 | 63.16 |
63.29
|
62.26
|
2.8M | -1.27% | ||||
Mar 29 | 63.64 | 63 |
64.02
|
62.8
|
2.9M | 1.87% | ||||
Mar 28 | 62.47 | 62.56 |
62.8
|
61.86
|
2.5M | -0.53% | ||||
Mar 25 | 62.8 | 61.5 |
62.86
|
61.02
|
2.2M | 2.36% | ||||
Mar 24 | 61.35 | 60.13 |
61.38
|
59.9
|
2.2M | 2.01% | ||||
Mar 23 | 60.14 | 60.41 |
60.74
|
59.35
|
1.5M | -0.15% | ||||
Mar 22 | 60.23 | 59.95 |
60.83
|
59.81
|
1.6M | 1.36% | ||||
Mar 21 | 59.42 | 59.66 |
59.85
|
58.88
|
1.7M | -0.07% | ||||
Mar 18 | 59.46 | 59.16 |
59.64
|
58.74
|
5.0M | 0.35% | ||||
Mar 17 | 59.25 | 58.09 |
59.52
|
58.09
|
2.2M | 1.21% | ||||
Mar 16 | 58.54 | 58.39 |
59.11
|
57.11
|
2.8M | 0.55% | ||||
Mar 15 | 58.22 | 57.93 |
58.37
|
57.21
|
2.2M | 0.71% | ||||
Mar 14 | 57.81 | 58.88 |
59.27
|
57.75
|
1.9M | -1.18% | ||||
Mar 11 | 58.5 | 59.99 |
60.22
|
58.4
|
2.9M | -0.61% | ||||
Mar 10 | 58.86 | 57.36 |
58.88
|
57.1
|
1.7M | 1.82% | ||||
Mar 9 | 57.81 | 58.54 |
59.11
|
57.54
|
2.0M | -0.09% | ||||
Mar 8 | 57.86 | 55.79 |
58.38
|
55.14
|
3.8M | 3.47% | ||||
Mar 7 | 55.92 | 55.98 |
56.89
|
55.68
|
2.6M | -0.07% | ||||
Mar 4 | 55.96 | 55.76 |
56
|
54.92
|
3.5M | -0.87% | ||||
Mar 3 | 56.45 | 56.4 |
56.81
|
55.52
|
3.3M | 0.59% | ||||
Mar 2 | 56.12 | 53.74 |
56.25
|
53.74
|
4.1M | 5.01% | ||||
Mar 1 | 53.44 | 54.03 |
54.08
|
52.76
|
3.3M | -1.04% | ||||
Feb 28 | 54 | 53.3 |
54.48
|
53.19
|
3.7M | -0.37% | ||||
Feb 25 | 54.2 | 52.47 |
54.25
|
52.06
|
2.5M | 4.23% | ||||
Feb 24 | 52 | 50.37 |
52.17
|
49.85
|
2.2M | 1.34% | ||||
Feb 23 | 51.31 | 53.25 |
53.83
|
51.21
|
2.5M | -3.01% | ||||
Feb 22 | 52.9 | 52.92 |
53.26
|
52.23
|
2.6M | -0.08% | ||||
Feb 18 | 52.94 | 50.65 |
53.86
|
50.65
|
3.9M | 1.94% | ||||
Feb 17 | 51.93 | 52.06 |
52.39
|
51.56
|
1.5M | -0.93% | ||||
Feb 16 | 52.42 | 51.37 |
52.49
|
51.31
|
1.7M | 2.97% | ||||
Feb 15 | 50.91 | 50.27 |
51.15
|
50.25
|
2.6M | 1.70% | ||||
Feb 14 | 50.06 | 50.91 |
51.31
|
50
|
2.3M | -1.34% | ||||
Feb 11 | 50.74 | 51.19 |
52.23
|
50.23
|
3.5M | -1.09% | ||||
Feb 10 | 51.3 | 51.46 |
52.44
|
50.98
|
2.5M | -1.21% | ||||
Feb 9 | 51.93 | 50.96 |
52.01
|
50.89
|
2.0M | 3.02% | ||||
Feb 8 | 50.41 | 50.84 |
50.92
|
50.16
|
1.8M | -0.38% | ||||
Feb 7 | 50.6 | 50.11 |
51.01
|
50.1
|
2.1M | 1.14% | ||||
Feb 4 | 50.03 | 50.75 |
50.99
|
49.54
|
2.3M | -2.34% | ||||
Feb 3 | 51.23 | 52.09 |
52.13
|
51.15
|
1.9M | -1.93% | ||||
Feb 2 | 52.24 | 52.49 |
53.13
|
52.13
|
2.2M | -0.32% | ||||
Feb 1 | 52.41 | 52.5 |
52.96
|
51.87
|
2.1M | -1.15% | ||||
Jan 31 | 53.02 | 51.18 |
53.23
|
51.04
|
6.0M | 2.99% | ||||
Jan 28 | 51.48 | 50.93 |
51.52
|
49.08
|
3.1M | 0.86% | ||||
Jan 27 | 51.04 | 51.46 |
52.76
|
50.94
|
3.1M | -0.51% | ||||
Jan 26 | 51.3 | 52.22 |
53.28
|
50.79
|
2.1M | -1.23% | ||||
Jan 25 | 51.94 | 51.18 |
52.3
|
50.42
|
2.1M | 0.43% | ||||
Jan 24 | 51.72 | 51.89 |
52.3
|
49.93
|
2.7M | -1.45% | ||||
Jan 21 | 52.48 | 51.77 |
52.78
|
51.39
|
4.7M | 2.22% | ||||
Jan 20 | 51.34 | 51.29 |
52.39
|
51.17
|
3.2M | 1.12% | ||||
Jan 19 | 50.77 | 52.59 |
52.81
|
50.71
|
1.8M | -2.94% | ||||
Jan 18 | 52.31 | 52.84 |
52.9
|
52
|
1.7M | -1.17% | ||||
Jan 14 | 52.93 | 52.74 |
53.3
|
52.12
|
1.6M | 0.04% | ||||
Jan 13 | 52.91 | 52.02 |
53.31
|
52.01
|
1.5M | 2.08% | ||||
Jan 12 | 51.83 | 52.04 |
52.7
|
51.78
|
1.2M | -0.59% | ||||
Jan 11 | 52.14 | 52.8 |
53.11
|
51.63
|
1.8M | -1.84% | ||||
Jan 10 | 53.12 | 53.49 |
53.65
|
52.49
|
2.1M | -0.93% | ||||
Jan 7 | 53.62 | 53.07 |
54.33
|
52.9
|
2.8M | 0.64% | ||||
Jan 6 | 53.28 | 53.42 |
53.81
|
52.94
|
2.0M | 0.83% | ||||
Jan 5 | 52.84 | 53.71 |
54.58
|
52.72
|
2.1M | -0.83% | ||||
Jan 4 | 53.28 | 52.18 |
54.01
|
52.04
|
2.5M | 2.60% | ||||
Jan 3 | 51.93 | 51.34 |
52.04
|
50.91
|
2.3M | 1.58% | ||||
Dec 31 | 51.12 | 50.87 |
51.52
|
50.78
|
1.5M | -0.47% | ||||
Dec 30 | 51.36 | 50.63 |
51.69
|
50.62
|
1.8M | 1.36% | ||||
Dec 29 | 50.67 | 50.33 |
50.97
|
49.57
|
1.5M | 1.10% | ||||
Dec 28 | 50.12 | 49.82 |
50.24
|
49.54
|
1.2M | 0.50% | ||||
Dec 27 | 49.87 | 49.05 |
49.89
|
48.56
|
1.1M | 1.36% | ||||
Dec 23 | 49.2 | 49.25 |
49.45
|
48.99
|
1.3M | 0.24% | ||||
Dec 22 | 49.08 | 49.33 |
49.55
|
48.9
|
1.2M | -0.28% | ||||
Dec 21 | 49.22 | 48.59 |
49.65
|
48.59
|
1.7M | 2.31% | ||||
Dec 20 | 48.11 | 48.28 |
48.59
|
47.5
|
2.0M | -2.81% | ||||
Dec 17 | 49.5 | 49.3 |
49.95
|
48.6
|
5.1M | 0.73% | ||||
Dec 16 | 49.14 | 49.02 |
49.82
|
48.69
|
2.1M | 0.53% | ||||
Dec 15 | 48.88 | 48 |
49.18
|
47.8
|
3.4M | 2.43% | ||||
Dec 14 | 47.72 | 48.55 |
48.88
|
47.54
|
2.9M | -1.3% | ||||
Dec 13 | 48.35 | 48.31 |
48.56
|
47.95
|
3.6M | -0.04% | ||||
Dec 10 | 48.37 | 50.2 |
50.2
|
48.17
|
2.2M | -2.77% | ||||
Dec 9 | 49.75 | 50.13 |
50.36
|
49.55
|
1.8M | -1.49% | ||||
Dec 8 | 50.5 | 49.27 |
50.82
|
49.19
|
2.9M | 2.19% | ||||
Dec 7 | 49.42 | 48.99 |
49.87
|
48.79
|
2.3M | 1.62% | ||||
Dec 6 | 48.63 | 47.76 |
49.32
|
47.67
|
2.1M | 3.12% | ||||
Dec 3 | 47.16 | 47 |
47.42
|
46.51
|
1.9M | 0.34% | ||||
Dec 2 | 47 | 46.07 |
47.5
|
46.02
|
3.0M | 2.87% | ||||
Dec 1 | 45.69 | 47.72 |
48.61
|
45.44
|
2.9M | -2.62% | ||||
Nov 30 | 46.92 | 48.78 |
48.85
|
46.91
|
6.7M | -4.48% | ||||
Nov 29 | 49.12 | 49.7 |
49.75
|
49.05
|
2.9M | -0.77% | ||||
Nov 26 | 49.5 | 49.88 |
50.29
|
48.87
|
1.5M | -3.57% | ||||
Nov 24 | 51.33 | 50.89 |
51.9
|
50.83
|
1.8M | 0.57% | ||||
Nov 23 | 51.04 | 50.57 |
51.56
|
49.96
|
1.8M | 1.45% | ||||
Nov 22 | 50.31 | 50.06 |
50.98
|
49.62
|
2.9M | -2.03% | ||||
Nov 19 | 51.35 | 53.27 |
53.56
|
50.87
|
3.4M | -3.64% | ||||
Nov 18 | 53.29 | 54.16 |
54.16
|
52.98
|
2.9M | -1.28% | ||||
Nov 17 | 53.98 | 53.56 |
54.01
|
52.73
|
2.6M | 0% | ||||
Nov 16 | 53.98 | 54.46 |
54.46
|
53.54
|
1.5M | -0.72% | ||||
Nov 15 | 54.37 | 54.56 |
54.56
|
53.6
|
1.2M | -0.35% | ||||
Nov 12 | 54.56 | 54.94 |
55.15
|
54.45
|
1.8M | -0.56% | ||||
Nov 11 | 54.87 | 54.76 |
54.95
|
53.87
|
2.3M | 0.22% | ||||
Nov 10 | 54.75 | 52.64 |
55.05
|
52.62
|
3.3M | 3.65% | ||||
Nov 9 | 52.82 | 52.39 |
53.29
|
51.83
|
2.7M | 0.61% | ||||
Nov 8 | 52.5 | 53.68 |
53.68
|
52.15
|
2.8M | -2.74% | ||||
Nov 5 | 53.98 | 54.23 |
54.95
|
52.23
|
3.9M | 2.25% | ||||
Nov 4 | 52.79 | 54.98 |
54.98
|
52.52
|
4.1M | -3.76% | ||||
Nov 3 | 54.85 | 54.38 |
55.09
|
54.14
|
1.7M | 0.57% | ||||
Nov 2 | 54.54 | 55.29 |
55.31
|
53.75
|
1.5M | -0.91% | ||||
Nov 1 | 55.04 | 53.25 |
55.17
|
53.05
|
2.2M | 3.13% | ||||
Oct 29 | 53.37 | 55.32 |
55.43
|
53.3
|
3.1M | -3.87% | ||||
Oct 28 | 55.52 | 54.83 |
55.58
|
54.62
|
1.2M | 1.09% | ||||
Oct 27 | 54.92 | 54.61 |
55.25
|
54.21
|
1.4M | 0.90% | ||||
Oct 26 | 54.43 | 54.76 |
54.85
|
54.18
|
1.3M | -0.17% | ||||
Oct 25 | 54.52 | 55.06 |
55.06
|
54.24
|
1.6M | -0.96% | ||||
Oct 22 | 55.05 | 56.03 |
56.45
|
54.98
|
1.1M | -2.01% | ||||
Oct 21 | 56.18 | 56.95 |
57
|
55.94
|
804K | -1.27% | ||||
Oct 20 | 56.9 | 55.9 |
56.94
|
55.32
|
1.2M | 1.79% | ||||
Oct 19 | 55.9 | 55.94 |
56.19
|
55.47
|
1.1M | 0.31% | ||||
Oct 18 | 55.73 | 55.62 |
55.92
|
55.32
|
1.5M | -0.43% | ||||
Oct 15 | 55.97 | 56.37 |
56.56
|
55.77
|
3.0M | 0.07% | ||||
Oct 14 | 55.93 | 55.57 |
56.36
|
55.36
|
1.1M | 1.51% | ||||
Oct 13 | 55.1 | 54.69 |
55.14
|
54.24
|
1.3M | 0.36% | ||||
Oct 12 | 54.9 | 54.5 |
55.54
|
54.37
|
1.8M | 0.49% | ||||
Oct 11 | 54.63 | 54.49 |
54.86
|
54.06
|
999K | 0.09% | ||||
Oct 8 | 54.58 | 54.63 |
55.04
|
54.5
|
739K | -0.24% | ||||
Oct 7 | 54.71 | 54.54 |
55.27
|
54.44
|
1.4M | 0.46% | ||||
Oct 6 | 54.46 | 53.74 |
54.52
|
52.78
|
2.2M | 0.48% | ||||
Oct 5 | 54.2 | 56.15 |
56.29
|
53.88
|
4.0M | -3.71% | ||||
Oct 4 | 56.29 | 55.98 |
56.65
|
55.9
|
2.0M | 0.37% | ||||
Oct 1 | 56.08 | 55.64 |
56.4
|
54.99
|
1.5M | 1.58% | ||||
Sep 30 | 55.21 | 56.12 |
56.12
|
55.01
|
2.7M | -2.13% | ||||
Sep 29 | 56.41 | 55.45 |
56.42
|
55.38
|
2.5M | 1.90% | ||||
Sep 28 | 55.36 | 55.36 |
55.83
|
54.92
|
2.3M | -0.47% | ||||
Sep 27 | 55.62 | 55.63 |
56.69
|
55.41
|
2.6M | 0.43% | ||||
Sep 24 | 55.38 | 56.22 |
56.63
|
55.01
|
3.0M | -1.95% | ||||
Sep 23 | 56.48 | 56.75 |
57.15
|
56.45
|
3.1M | 0.48% | ||||
Sep 22 | 56.21 | 56.84 |
57.06
|
56.08
|
2.2M | -0.27% | ||||
Sep 21 | 56.36 | 56.82 |
57.6
|
56.35
|
2.5M | -0.25% | ||||
Sep 20 | 56.5 | 56.41 |
57.69
|
55.7
|
7.4M | -1.05% | ||||
Sep 17 | 57.1 | 57.56 |
57.78
|
56.95
|
5.1M | -1.01% | ||||
Sep 16 | 57.68 | 57.06 |
58.3
|
56.98
|
2.3M | 0.98% | ||||
Sep 15 | 57.12 | 57.33 |
57.85
|
57.1
|
2.2M | -0.47% | ||||
Sep 14 | 57.39 | 58.04 |
58.18
|
56.78
|
1.8M | -0.45% | ||||
Sep 13 | 57.65 | 56.72 |
58.21
|
56.47
|
2.4M | 2.60% | ||||
Sep 10 | 56.19 | 56.26 |
56.61
|
55.6
|
1.4M | -0.02% | ||||
Sep 9 | 56.2 | 56.07 |
57.06
|
55.83
|
1.8M | -0.2% | ||||
Sep 8 | 56.31 | 55.51 |
56.56
|
55.23
|
1.8M | 0.90% | ||||
Sep 7 | 55.81 | 57.21 |
57.21
|
55.03
|
2.0M | -0.89% | ||||
Sep 3 | 56.31 | 56.5 |
56.5
|
55.77
|
1.8M | -0.65% | ||||
Sep 2 | 56.68 | 56.79 |
56.86
|
56.14
|
2.0M | 0.25% | ||||
Sep 1 | 56.54 | 56.28 |
57.09
|
56.03
|
2.2M | 1.07% | ||||
Aug 31 | 55.94 | 55.23 |
56.07
|
55.05
|
2.4M | 0.92% | ||||
Aug 30 | 55.43 | 55.21 |
55.59
|
54.8
|
1.9M | 0.25% | ||||
Aug 27 | 55.29 | 54.8 |
56.04
|
54.65
|
1.3M | 1.38% | ||||
Aug 26 | 54.54 | 55.43 |
55.47
|
54.5
|
1.3M | -1.07% | ||||
Aug 25 | 55.13 | 54.49 |
55.75
|
54.13
|
2.4M | 1.10% | ||||
Aug 24 | 54.53 | 54.24 |
54.69
|
53.77
|
1.8M | 0.55% | ||||
Aug 23 | 54.23 | 54.76 |
55.04
|
53.88
|
1.3M | -0.66% | ||||
Aug 20 | 54.59 | 54.35 |
55.05
|
53.57
|
2.8M | 0.04% | ||||
Aug 19 | 54.57 | 55.02 |
55.48
|
53.93
|
2.1M | -1.36% | ||||
Aug 18 | 55.32 | 56.05 |
56.1
|
55.05
|
2.0M | -1.6% | ||||
Aug 17 | 56.22 | 56.16 |
56.41
|
55.2
|
2.1M | -0.6% | ||||
Aug 16 | 56.56 | 56.79 |
57.28
|
56.16
|
1.6M | -0.93% | ||||
Aug 13 | 57.09 | 56.84 |
57.13
|
56.29
|
1.9M | 0.94% | ||||
Aug 12 | 56.56 | 56.95 |
57.18
|
56.22
|
1.5M | -0.62% | ||||
Aug 11 | 56.91 | 57.24 |
57.42
|
56.52
|
2.1M | 0.14% | ||||
Aug 10 | 56.83 | 57.33 |
57.74
|
56.79
|
4.1M | -1.03% | ||||
Aug 9 | 57.42 | 58 |
58.19
|
57.01
|
2.5M | -1.51% | ||||
Aug 6 | 58.3 | 59.5 |
60.78
|
58.01
|
2.5M | -2.8% | ||||
Aug 5 | 59.98 | 59.13 |
60
|
58.59
|
1.3M | 2.15% | ||||
Aug 4 | 58.72 | 59.46 |
59.63
|
58.55
|
1.5M | -1.28% | ||||
Aug 3 | 59.48 | 59.43 |
59.57
|
58.62
|
1.6M | 0.34% | ||||
Aug 2 | 59.28 | 60.02 |
61.02
|
59.2
|
1.5M | -0.84% | ||||
Jul 30 | 59.78 | 59.81 |
60.95
|
59.61
|
1.7M | 0.23% | ||||
Jul 29 | 59.64 | 59.66 |
60.59
|
59.58
|
1.2M | 0.17% | ||||
Jul 28 | 59.54 | 60.29 |
60.36
|
59.27
|
1.2M | -0.83% | ||||
Jul 27 | 60.04 | 59.67 |
60.4
|
59.13
|
1.5M | 0.49% | ||||
Jul 26 | 59.75 | 59.77 |
60.27
|
59.18
|
1.3M | -0.17% | ||||
Jul 23 | 59.85 | 60.42 |
60.76
|
59.68
|
1.2M | -0.47% | ||||
Jul 22 | 60.13 | 60.15 |
60.15
|
59.29
|
1.4M | -0.45% | ||||
Jul 21 | 60.4 | 60.4 |
61.09
|
60.27
|
1.7M | 0.53% | ||||
Jul 20 | 60.08 | 57.87 |
60.38
|
57.81
|
2.9M | 4.40% | ||||
Jul 19 | 57.55 | 58.87 |
58.99
|
56.99
|
2.9M | -3.47% | ||||
Jul 16 | 59.62 | 59.59 |
59.94
|
59.46
|
1.9M | 0.52% | ||||
Jul 15 | 59.31 | 59.45 |
59.7
|
58.92
|
2.0M | -0.6% | ||||
Jul 14 | 59.67 | 58.75 |
59.78
|
58.63
|
3.7M | 1.22% | ||||
Jul 13 | 58.95 | 59.24 |
59.6
|
58.78
|
6.5M | -0.84% | ||||
Jul 12 | 59.45 | 58.47 |
59.61
|
58.26
|
3.4M | 1.38% | ||||
Jul 9 | 58.64 | 58.06 |
58.67
|
57.53
|
4.3M | 1.86% | ||||
Jul 8 | 57.57 | 57.13 |
58.1
|
56.8
|
3.2M | 0.03% | ||||
Jul 7 | 57.55 | 57.33 |
57.76
|
57.1
|
4.2M | -0.33% | ||||
Jul 6 | 57.74 | 57.31 |
57.85
|
56.12
|
2.7M | 0.82% | ||||
Jul 2 | 57.27 | 57.44 |
57.7
|
56.54
|
3.0M | 0.10% | ||||
Jul 1 | 57.21 | 56.76 |
57.85
|
56.43
|
3.7M | 0.19% | ||||
Jun 30 | 57.1 | 57.63 |
58.1
|
56.88
|
4.3M | -1.33% | ||||
Jun 29 | 57.87 | 58.02 |
58.17
|
57.26
|
3.4M | -0.24% | ||||
Jun 28 | 58.01 | 57.25 |
58.17
|
56.48
|
4.5M | -0.51% | ||||
Jun 25 | 58.31 | 57.89 |
58.35
|
57.64
|
2.1M | 0.60% | ||||
Jun 24 | 57.96 | 59.13 |
59.16
|
57.65
|
1.7M | -2.16% | ||||
Jun 23 | 59.24 | 58.54 |
59.52
|
58.23
|
2.5M | 1.20% | ||||
Jun 22 | 58.54 | 57.67 |
58.94
|
57.55
|
2.2M | 1.60% | ||||
Jun 21 | 57.62 | 57 |
57.82
|
56.68
|
1.5M | 1.86% | ||||
Jun 18 | 56.57 | 57.53 |
58.12
|
56.54
|
4.3M | -2.14% | ||||
Jun 17 | 57.81 | 57.62 |
58.04
|
57.07
|
1.7M | 0.07% | ||||
Jun 16 | 57.77 | 58.46 |
59.03
|
57.69
|
1.6M | -1.15% | ||||
Jun 15 | 58.44 | 59.65 |
59.75
|
58.37
|
1.5M | -0.88% | ||||
Jun 14 | 58.96 | 58.33 |
58.96
|
58.21
|
1.0M | 1.50% | ||||
Jun 11 | 58.09 | 58.09 |
58.27
|
57.45
|
1.5M | 0.69% | ||||
Jun 10 | 57.69 | 57.95 |
57.98
|
57.13
|
1.6M | -0.02% | ||||
Jun 9 | 57.7 | 57.57 |
58.38
|
57.34
|
1.3M | 0.59% | ||||
Jun 8 | 57.36 | 57.16 |
57.44
|
56.95
|
1.9M | 0.39% | ||||
Jun 7 | 57.14 | 56.89 |
57.63
|
56.65
|
1.3M | 0.67% | ||||
Jun 4 | 56.76 | 57.06 |
57.06
|
55.85
|
1.5M | -0.23% | ||||
Jun 3 | 56.89 | 58.3 |
58.3
|
56.73
|
1.7M | -2.42% | ||||
Jun 2 | 58.3 | 57.31 |
58.43
|
56.97
|
2.2M | 2.10% | ||||
Jun 1 | 57.1 | 55.77 |
57.19
|
55.53
|
1.6M | 2.98% | ||||
May 28 | 55.45 | 55.74 |
55.78
|
54.88
|
1.7M | 0.54% | ||||
May 27 | 55.15 | 55.91 |
56.01
|
55.15
|
1.8M | -0.86% | ||||
May 26 | 55.63 | 55.62 |
56.31
|
55.04
|
1.4M | 0.42% | ||||
May 25 | 55.4 | 55.08 |
55.59
|
54.81
|
1.8M | 0.42% | ||||
May 24 | 55.17 | 54.63 |
55.42
|
54.47
|
1.4M | 1.88% | ||||
May 21 | 54.15 | 54.38 |
54.74
|
53.94
|
1.5M | -0.4% | ||||
May 20 | 54.37 | 54.03 |
54.6
|
53.74
|
1.4M | 0.44% | ||||
May 19 | 54.13 | 53.46 |
54.15
|
52.69
|
1.9M | 0.20% | ||||
May 18 | 54.02 | 54.03 |
54.97
|
53.64
|
1.3M | -0.46% | ||||
May 17 | 54.27 | 54.49 |
55.03
|
54.04
|
2.1M | -0.68% | ||||
May 14 | 54.64 | 53.71 |
54.77
|
53.71
|
2.0M | 1.88% | ||||
May 13 | 53.63 | 52.52 |
54.23
|
52.5
|
3.0M | 2.78% | ||||
May 12 | 52.18 | 53.65 |
53.82
|
52.04
|
2.4M | -2.67% | ||||
May 11 | 53.61 | 54.41 |
54.41
|
52.89
|
2.3M | -2.4% | ||||
May 10 | 54.93 | 54.97 |
56.59
|
54.66
|
2.6M | 0.29% | ||||
May 7 | 54.77 | 53.26 |
55.2
|
53.26
|
2.4M | 1.41% | ||||
May 6 | 54.01 | 53.68 |
54.17
|
53.22
|
2.6M | 1.31% | ||||
May 5 | 53.31 | 55.13 |
55.14
|
52.91
|
2.4M | -3.7% | ||||
May 4 | 55.36 | 56 |
56.41
|
54.97
|
2.3M | -1.04% | ||||
May 3 | 55.94 | 55.68 |
56.47
|
55.36
|
1.9M | 0.87% | ||||
Apr 30 | 55.46 | 55.57 |
55.84
|
55.28
|
1.9M | -0.61% | ||||
Apr 29 | 55.8 | 55.75 |
56.72
|
55.45
|
1.6M | 0.98% | ||||
Apr 28 | 55.26 | 55.65 |
56.08
|
55.11
|
1.8M | -0.7% | ||||
Apr 27 | 55.65 | 55.67 |
56.06
|
55.37
|
1.6M | 0.07% | ||||
Apr 26 | 55.61 | 55.2 |
56.09
|
55.09
|
1.4M | 1.53% | ||||
Apr 23 | 54.77 | 55.33 |
55.33
|
54.45
|
2.7M | -0.94% | ||||
Apr 22 | 55.29 | 55.95 |
56.24
|
55.26
|
1.8M | -0.75% | ||||
Apr 21 | 55.71 | 55.51 |
55.95
|
55.06
|
1.6M | 0.41% | ||||
Apr 20 | 55.48 | 54.57 |
55.6
|
54.57
|
2.1M | 1.24% | ||||
Apr 19 | 54.8 | 55.37 |
55.42
|
54.68
|
1.8M | -1.1% | ||||
Apr 16 | 55.41 | 55.96 |
56.18
|
55.39
|
2.2M | -0.41% | ||||
Apr 15 | 55.64 | 54.83 |
55.73
|
54.51
|
1.4M | 2.02% | ||||
Apr 14 | 54.54 | 55.32 |
55.69
|
54.52
|
2.3M | -1.2% | ||||
Apr 13 | 55.2 | 55.17 |
55.5
|
54.8
|
1.9M | 0.20% | ||||
Apr 12 | 55.09 | 54.86 |
55.13
|
54.1
|
2.7M | 0.64% | ||||
Apr 9 | 54.74 | 54.99 |
55.34
|
54.41
|
2.5M | -0.31% | ||||
Apr 8 | 54.91 | 54.84 |
55.18
|
54.24
|
3.1M | 0.75% | ||||
Apr 7 | 54.5 | 54.78 |
54.91
|
53.94
|
2.9M | -0.11% | ||||
Apr 6 | 54.56 | 53.69 |
54.73
|
53.52
|
3.1M | 1.62% | ||||
Apr 5 | 53.69 | 54.75 |
54.93
|
53.01
|
2.6M | -1.31% | ||||
Apr 1 | 54.4 | 53.34 |
54.69
|
53.05
|
2.6M | 1.99% | ||||
Mar 31 | 53.34 | 54.05 |
54.27
|
53.28
|
2.6M | -2.52% | ||||
Mar 30 | 54.72 | 54.02 |
55.52
|
54.02
|
2.0M | 1.05% | ||||
Mar 29 | 54.15 | 54.53 |
54.68
|
53.25
|
1.5M | -1.31% | ||||
Mar 26 | 54.87 | 53.94 |
54.93
|
53.43
|
1.9M | 2.41% | ||||
Mar 25 | 53.58 | 53.49 |
53.81
|
51.97
|
2.5M | -0.07% | ||||
Mar 24 | 53.62 | 53.68 |
54.95
|
53.41
|
2.0M | -0.26% | ||||
Mar 23 | 53.76 | 53.61 |
54.2
|
53.24
|
3.0M | -0.09% | ||||
Mar 22 | 53.81 | 54.48 |
54.61
|
53.26
|
2.0M | -1.23% | ||||
Mar 19 | 54.48 | 54.87 |
56.02
|
54.24
|
3.5M | -1.02% | ||||
Mar 18 | 55.04 | 56.7 |
56.92
|
54.9
|
1.8M | -3.68% | ||||
Mar 17 | 57.14 | 56.02 |
57.16
|
55.78
|
2.2M | 2.24% | ||||
Mar 16 | 55.89 | 56.74 |
56.76
|
55.01
|
2.1M | -1.5% | ||||
Mar 15 | 56.74 | 56.62 |
57.11
|
55.99
|
2.3M | 0.34% | ||||
Mar 12 | 56.55 | 56.36 |
56.99
|
55.92
|
3.1M | 0.57% | ||||
Mar 11 | 56.23 | 56.95 |
58.1
|
56.18
|
2.3M | -1.64% | ||||
Mar 10 | 57.17 | 56.41 |
57.81
|
55.84
|
2.9M | 1.20% | ||||
Mar 9 | 56.49 | 56.88 |
57.73
|
56.2
|
2.4M | -0.6% | ||||
Mar 8 | 56.83 | 55.41 |
57.3
|
55.04
|
2.4M | 3.06% | ||||
Mar 5 | 55.14 | 53.8 |
55.46
|
52.93
|
2.5M | 3.22% | ||||
Mar 4 | 53.42 | 53.4 |
54.54
|
52.63
|
2.4M | 0.43% | ||||
Mar 3 | 53.19 | 53.27 |
53.7
|
52.47
|
2.6M | 0.34% | ||||
Mar 2 | 53.01 | 52.4 |
53.26
|
51.95
|
2.4M | 0.49% | ||||
Mar 1 | 52.75 | 53.79 |
54.46
|
52.73
|
1.7M | -0.28% | ||||
Feb 26 | 52.9 | 54.26 |
54.86
|
52.9
|
2.3M | -2.02% | ||||
Feb 25 | 53.99 | 55.88 |
56.5
|
53.49
|
1.7M | -3.45% | ||||
Feb 24 | 55.92 | 54.4 |
56.13
|
54.24
|
1.8M | 2.38% | ||||
Feb 23 | 54.62 | 54.73 |
55.09
|
53.79
|
2.8M | 0.81% | ||||
Feb 22 | 54.18 | 52.06 |
54.76
|
51.9
|
3.1M | 3.42% | ||||
Feb 19 | 52.39 | 51.73 |
52.7
|
51.1
|
2.7M | 1.53% | ||||
Feb 18 | 51.6 | 50.3 |
51.76
|
49.73
|
2.2M | 1.90% | ||||
Feb 17 | 50.64 | 50.28 |
51.04
|
49.95
|
1.5M | 0.62% | ||||
Feb 16 | 50.33 | 50.66 |
51.14
|
50.08
|
1.5M | -0.77% | ||||
Feb 12 | 50.72 | 50.52 |
50.88
|
49.89
|
1.4M | -0.06% | ||||
Feb 11 | 50.75 | 49.68 |
50.8
|
49.5
|
1.6M | 2.24% | ||||
Feb 10 | 49.64 | 48.66 |
50.44
|
48.66
|
2.1M | 2.90% | ||||
Feb 9 | 48.24 | 48.29 |
48.42
|
47.67
|
1.2M | 0.19% | ||||
Feb 8 | 48.15 | 48.43 |
48.44
|
47.81
|
1.2M | -0.66% | ||||
Feb 5 | 48.47 | 48.49 |
48.89
|
48.27
|
1.1M | 0.08% | ||||
Feb 4 | 48.43 | 47.89 |
49
|
47.63
|
2.1M | 1.59% | ||||
Feb 3 | 47.67 | 46.86 |
47.84
|
46.07
|
2.3M | 0.82% | ||||
Feb 2 | 47.28 | 47.74 |
48.46
|
47
|
2.0M | -0.59% | ||||
Feb 1 | 47.56 | 46.5 |
47.73
|
46.14
|
2.4M | 3.23% | ||||
Jan 29 | 46.07 | 46.93 |
47.39
|
45.52
|
2.7M | -2.37% | ||||
Jan 28 | 47.19 | 46.12 |
48.46
|
45.96
|
3.0M | 2.36% | ||||
Jan 27 | 46.1 | 46.72 |
47.17
|
45.4
|
2.5M | -2.39% | ||||
Jan 26 | 47.23 | 47.96 |
48.82
|
46.88
|
1.7M | -1.42% | ||||
Jan 25 | 47.91 | 48.9 |
49.79
|
47.76
|
2.3M | -2.48% | ||||
Jan 22 | 49.13 | 48.24 |
49.42
|
48
|
2.4M | 1.13% | ||||
Jan 21 | 48.58 | 48.33 |
48.75
|
47.41
|
2.4M | -0.31% | ||||
Jan 20 | 48.73 | 47.41 |
49.3
|
47.1
|
2.6M | 2.01% | ||||
Jan 19 | 47.77 | 48.63 |
48.86
|
47.02
|
2.7M | -2.47% | ||||
Jan 15 | 48.98 | 48.31 |
49.32
|
47.9
|
2.6M | 1.05% | ||||
Jan 14 | 48.47 | 48.4 |
48.89
|
48.11
|
1.0M | 0.77% | ||||
Jan 13 | 48.1 | 46.76 |
48.32
|
46.76
|
1.2M | 3% | ||||
Jan 12 | 46.7 | 46.4 |
46.99
|
45.99
|
2.2M | 1.08% | ||||
Jan 11 | 46.2 | 46.86 |
47.23
|
45.84
|
1.5M | -1.99% | ||||
Jan 8 | 47.14 | 46.86 |
47.39
|
46.37
|
1.3M | -0.63% | ||||
Jan 7 | 47.44 | 48.21 |
48.21
|
46.65
|
1.8M | -1.92% | ||||
Jan 6 | 48.37 | 47.52 |
49.07
|
47.47
|
2.6M | 1.96% | ||||
Jan 5 | 47.44 | 47.13 |
47.89
|
46.82
|
2.1M | 1.19% | ||||
Jan 4 | 46.88 | 48.98 |
49.2
|
46.82
|
2.1M | -4.4% | ||||
Dec 31 | 49.04 | 48.42 |
49.08
|
47.8
|
1.7M | 0.37% | ||||
Dec 30 | 48.86 | 48.99 |
49.83
|
48.57
|
1.4M | -0.35% | ||||
Dec 29 | 49.03 | 49.41 |
49.73
|
48.75
|
1.7M | -0.67% | ||||
Dec 28 | 49.36 | 49.32 |
49.36
|
48.6
|
1.9M | 0.35% | ||||
Dec 24 | 49.19 | 49.21 |
49.54
|
48.85
|
529K | 0.41% | ||||
Dec 23 | 48.99 | 49.58 |
49.96
|
48.62
|
1.4M | -0.51% | ||||
Dec 22 | 49.24 | 48.98 |
49.62
|
48.7
|
2.5M | 0.84% | ||||
Dec 21 | 48.83 | 49.84 |
50.15
|
48.69
|
2.7M | -3.93% | ||||
Dec 18 | 50.83 | 51.11 |
51.92
|
50.21
|
5.4M | -1.28% | ||||
Dec 17 | 51.49 | 51 |
51.56
|
50.32
|
2.8M | 1.48% | ||||
Dec 16 | 50.74 | 49.99 |
50.8
|
49.54
|
1.8M | 1.58% | ||||
Dec 15 | 49.95 | 48.29 |
49.98
|
47.47
|
2.1M | 4.41% | ||||
Dec 14 | 47.84 | 49.27 |
49.44
|
47.8
|
2.3M | -2.47% | ||||
Dec 11 | 49.05 | 48.75 |
49.41
|
48.26
|
2.1M | 0.45% | ||||
Dec 10 | 48.83 | 49.25 |
49.91
|
48.6
|
2.0M | -1.41% | ||||
Dec 9 | 49.53 | 49.06 |
49.76
|
48.37
|
1.5M | 0.86% | ||||
Dec 8 | 49.11 | 49.08 |
49.76
|
48.78
|
2.1M | 0.04% | ||||
Dec 7 | 49.09 | 49.14 |
49.74
|
48.47
|
1.7M | -0.75% | ||||
Dec 4 | 49.46 | 49.15 |
49.61
|
48.84
|
1.9M | 1.31% | ||||
Dec 3 | 48.82 | 47.53 |
49.34
|
47.24
|
1.7M | 2.39% | ||||
Dec 2 | 47.68 | 47.75 |
48
|
47.17
|
1.6M | -0.71% | ||||
Dec 1 | 48.02 | 48.52 |
49.07
|
47.89
|
1.7M | 0.23% | ||||
Nov 30 | 47.91 | 48.94 |
49.28
|
47.81
|
3.0M | 0.02% | ||||
Nov 27 | 47.9 | 49.34 |
49.42
|
47.64
|
875K | -2.7% | ||||
Nov 25 | 49.23 | 50.02 |
50.19
|
49.12
|
1.5M | -2.21% | ||||
Nov 24 | 50.34 | 49.61 |
50.87
|
49.37
|
1.5M | 3.18% | ||||
Nov 23 | 48.79 | 48.82 |
49.8
|
48.55
|
3.2M | 0.14% | ||||
Nov 20 | 48.72 | 48.51 |
48.78
|
47.8
|
2.1M | 0.21% | ||||
Nov 19 | 48.62 | 48 |
48.76
|
47.04
|
3.0M | 0.85% | ||||
Nov 18 | 48.21 | 50.62 |
50.81
|
48.2
|
3.3M | -4.52% | ||||
Nov 17 | 50.49 | 50.04 |
51.07
|
49
|
2.2M | -1% | ||||
Nov 16 | 51 | 52.22 |
52.7
|
50.2
|
2.6M | 1.80% | ||||
Nov 13 | 50.1 | 48.12 |
50.26
|
47.99
|
3.0M | 4.92% | ||||
Nov 12 | 47.75 | 48.17 |
48.42
|
46.64
|
3.4M | -1.4% | ||||
Nov 11 | 48.43 | 48.25 |
48.54
|
46.91
|
3.2M | 0.08% | ||||
Nov 10 | 48.39 | 47.23 |
49.35
|
47.11
|
5.2M | 3.29% | ||||
Nov 9 | 46.85 | 43.49 |
52.5
|
42.83
|
9.1M | 18.19% | ||||
Nov 6 | 39.64 | 41.43 |
42.4
|
39.26
|
2.6M | -3.6% | ||||
Nov 5 | 41.12 | 42.03 |
42.15
|
41.04
|
2.8M | -1.32% | ||||
Nov 4 | 41.67 | 42.94 |
42.95
|
41.55
|
2.9M | -3.05% | ||||
Nov 3 | 42.98 | 41.58 |
43.33
|
41.42
|
2.6M | 4.91% | ||||
Nov 2 | 40.97 | 39.82 |
40.99
|
39.35
|
2.3M | 3.80% | ||||
Oct 30 | 39.47 | 39.77 |
40.22
|
38.83
|
2.1M | -1.08% | ||||
Oct 29 | 39.9 | 38.57 |
40.24
|
37.83
|
2.7M | 2.73% | ||||
Oct 28 | 38.84 | 39 |
39.77
|
38.75
|
2.1M | -2.78% | ||||
Oct 27 | 39.95 | 40.98 |
41.36
|
39.95
|
1.9M | -2.47% | ||||
Oct 26 | 40.96 | 41.91 |
41.91
|
40.31
|
2.5M | -3.03% | ||||
Oct 23 | 42.24 | 43.2 |
43.79
|
42.17
|
1.9M | -1.45% | ||||
Oct 22 | 42.86 | 41.38 |
42.99
|
41.15
|
2.0M | 4.16% | ||||
Oct 21 | 41.15 | 41.32 |
41.6
|
40.71
|
2.8M | -1.25% | ||||
Oct 20 | 41.67 | 41.66 |
42.26
|
41.43
|
2.1M | 0.97% | ||||
Oct 19 | 41.27 | 42.92 |
42.92
|
41.07
|
2.4M | -3.35% | ||||
Oct 16 | 42.7 | 43.18 |
43.81
|
42.16
|
3.6M | -1.97% | ||||
Oct 15 | 43.56 | 43.54 |
44.95
|
43.08
|
2.9M | -0.91% | ||||
Oct 14 | 43.96 | 43.78 |
44.21
|
43.28
|
2.2M | 0.46% | ||||
Oct 13 | 43.76 | 43.61 |
43.93
|
42.4
|
2.7M | -1.06% | ||||
Oct 12 | 44.23 | 44.67 |
44.7
|
43.85
|
1.2M | -0.99% | ||||
Oct 9 | 44.67 | 45.44 |
45.45
|
44.16
|
2.2M | -0.84% | ||||
Oct 8 | 45.05 | 44.29 |
45.06
|
43.99
|
1.9M | 2.43% | ||||
Oct 7 | 43.98 | 44.62 |
44.71
|
43.52
|
2.3M | -0.79% | ||||
Oct 6 | 44.33 | 44.42 |
45.11
|
43.64
|
2.6M | 0.50% | ||||
Oct 5 | 44.11 | 44.91 |
45.43
|
43.46
|
1.9M | -1.12% | ||||
Oct 2 | 44.61 | 42.88 |
45.01
|
42.63
|
2.9M | 2.58% | ||||
Oct 1 | 43.49 | 42.13 |
43.55
|
41.89
|
2.2M | 3.65% | ||||
Sep 30 | 41.96 | 42.58 |
43.42
|
41.48
|
2.5M | -1.46% | ||||
Sep 29 | 42.58 | 42.48 |
42.72
|
41.44
|
1.5M | -0.7% | ||||
Sep 28 | 42.88 | 42.74 |
43.11
|
42.4
|
2.9M | 2.90% | ||||
Sep 25 | 41.67 | 40.34 |
41.94
|
40.27
|
2.3M | 2.48% | ||||
Sep 24 | 40.66 | 39.6 |
41.37
|
39.14
|
2.1M | 2.73% | ||||
Sep 23 | 39.58 | 41.42 |
41.83
|
39.5
|
2.5M | -5.06% | ||||
Sep 22 | 41.69 | 40.99 |
42.29
|
40.89
|
3.7M | 2.08% | ||||
Sep 21 | 40.84 | 41.67 |
42.3
|
40.56
|
4.8M | -5.27% | ||||
Sep 18 | 43.11 | 43.8 |
44.26
|
42.95
|
5.5M | -2.24% | ||||
Sep 17 | 44.1 | 44.96 |
45.69
|
43.83
|
3.8M | -2.71% | ||||
Sep 16 | 45.33 | 45.73 |
46.44
|
44.94
|
3.1M | 0% | ||||
Sep 15 | 45.33 | 45.36 |
46.49
|
45.28
|
2.9M | -0.33% | ||||
Sep 14 | 45.48 | 44.31 |
45.64
|
44.19
|
3.0M | 3.81% | ||||
Sep 11 | 43.81 | 43.81 |
44.05
|
43.05
|
1.9M | 0.44% | ||||
Sep 10 | 43.62 | 44.09 |
44.85
|
43.59
|
2.5M | -1.4% | ||||
Sep 9 | 44.24 | 43.99 |
44.94
|
43.66
|
2.1M | 0.94% | ||||
Sep 8 | 43.83 | 43.99 |
44.9
|
43.74
|
2.8M | -1.64% | ||||
Sep 4 | 44.56 | 44.3 |
45.11
|
43.72
|
2.4M | 0.70% | ||||
Sep 3 | 44.25 | 44 |
45.29
|
43.64
|
3.7M | 0.71% | ||||
Sep 2 | 43.94 | 41.63 |
44
|
41.35
|
3.6M | 4.94% | ||||
Sep 1 | 41.87 | 40.75 |
41.97
|
40.34
|
2.5M | 1.60% | ||||
Aug 31 | 41.21 | 42.37 |
42.37
|
41.02
|
2.9M | -3.53% | ||||
Aug 28 | 42.72 | 41.8 |
42.75
|
41.31
|
2.1M | 2.45% | ||||
Aug 27 | 41.7 | 40.62 |
41.82
|
40.62
|
1.4M | 2.91% | ||||
Aug 26 | 40.52 | 41.26 |
41.61
|
40.38
|
1.8M | -2.29% | ||||
Aug 25 | 41.47 | 42.08 |
42.35
|
40.71
|
2.0M | -1.94% | ||||
Aug 24 | 42.29 | 41.58 |
42.3
|
40.76
|
2.4M | 1.56% | ||||
Aug 21 | 41.64 | 41.33 |
41.67
|
40.43
|
1.8M | 1.24% | ||||
Aug 20 | 41.13 | 39.91 |
41.53
|
39.73
|
2.0M | 1.88% | ||||
Aug 19 | 40.37 | 40.61 |
40.78
|
40.06
|
2.6M | -0.91% | ||||
Aug 18 | 40.74 | 41.07 |
41.07
|
40.04
|
2.0M | -0.83% | ||||
Aug 17 | 41.08 | 40.66 |
41.14
|
40.06
|
2.7M | 1.18% | ||||
Aug 14 | 40.6 | 41.19 |
41.33
|
40.09
|
2.5M | 1.78% | ||||
Aug 13 | 39.89 | 40.77 |
41.56
|
39.58
|
1.9M | -2.94% | ||||
Aug 12 | 41.1 | 41.33 |
41.68
|
40.53
|
2.5M | -1.01% | ||||
Aug 11 | 41.52 | 43.2 |
44.07
|
41.17
|
3.0M | -2.51% | ||||
Aug 10 | 42.59 | 41.36 |
43.06
|
41.36
|
2.9M | 2.58% | ||||
Aug 7 | 41.52 | 39.41 |
41.63
|
39
|
3.3M | 5.09% | ||||
Aug 6 | 39.51 | 38.1 |
40.08
|
37.98
|
2.5M | 3% | ||||
Aug 5 | 38.36 | 38.53 |
38.9
|
37.7
|
2.4M | 0.50% | ||||
Aug 4 | 38.17 | 37.82 |
38.57
|
37.57
|
2.2M | 1.22% | ||||
Aug 3 | 37.71 | 37.62 |
38.04
|
36.76
|
1.9M | -1.69% | ||||
Jul 31 | 38.36 | 38.59 |
38.72
|
37.68
|
5.9M | -0.44% | ||||
Jul 30 | 38.53 | 38.15 |
39.09
|
37.75
|
1.8M | -1.38% | ||||
Jul 29 | 39.07 | 37.9 |
39.09
|
37.67
|
2.8M | 4.55% | ||||
Jul 28 | 37.37 | 35.44 |
37.73
|
35.27
|
2.7M | 4.94% | ||||
Jul 27 | 35.61 | 35.5 |
35.78
|
34.19
|
3.2M | -0.45% | ||||
Jul 24 | 35.77 | 36.15 |
36.42
|
35.4
|
1.9M | -0.75% | ||||
Jul 23 | 36.04 | 36.03 |
36.62
|
35.51
|
2.4M | -0.8% | ||||
Jul 22 | 36.33 | 34.66 |
37.06
|
34.39
|
4.7M | 3.74% | ||||
Jul 21 | 35.02 | 34.63 |
35.56
|
34.38
|
2.4M | 2.19% | ||||
Jul 20 | 34.27 | 36.03 |
36.17
|
33.95
|
3.4M | -5.2% | ||||
Jul 17 | 36.15 | 35.59 |
36.21
|
35.14
|
3.4M | 2.58% | ||||
Jul 16 | 35.24 | 35.59 |
35.93
|
35.09
|
2.2M | -2.03% | ||||
Jul 15 | 35.97 | 36.36 |
36.49
|
34.93
|
2.8M | 2.27% | ||||
Jul 14 | 35.17 | 34.97 |
35.9
|
34.8
|
2.9M | 0.80% | ||||
Jul 13 | 34.89 | 35.77 |
35.99
|
34.71
|
3.0M | -2.7% | ||||
Jul 10 | 35.86 | 34.17 |
36.03
|
34.03
|
3.3M | 4.46% | ||||
Jul 9 | 34.33 | 35.23 |
35.24
|
33.82
|
2.8M | -3% | ||||
Jul 8 | 35.39 | 35.43 |
35.83
|
35.03
|
2.9M | -0.11% | ||||
Jul 7 | 35.43 | 36.6 |
36.6
|
35.39
|
2.5M | -4.91% | ||||
Jul 6 | 37.26 | 38.31 |
38.38
|
36.84
|
2.5M | -0.08% | ||||
Jul 2 | 37.29 | 39.17 |
39.44
|
36.91
|
3.0M | -2.69% | ||||
Jul 1 | 38.32 | 36.58 |
38.98
|
36.29
|
3.6M | 4.64% | ||||
Jun 30 | 36.62 | 36.27 |
37.24
|
35.44
|
3.0M | -0.22% | ||||
Jun 29 | 36.7 | 36.16 |
36.72
|
34.91
|
2.5M | 2.74% | ||||
Jun 26 | 35.72 | 35.5 |
35.8
|
34.55
|
3.8M | 0.39% | ||||
Jun 25 | 35.58 | 34 |
35.63
|
33.71
|
3.4M | 3.46% | ||||
Jun 24 | 34.39 | 34.75 |
34.95
|
32.19
|
4.9M | -3.02% | ||||
Jun 23 | 35.46 | 36.21 |
36.92
|
35.12
|
4.6M | -1.17% | ||||
Jun 22 | 35.88 | 37.08 |
37.08
|
35.45
|
6.2M | 0.22% | ||||
Jun 19 | 35.8 | 39 |
39.69
|
35.56
|
15.1M | -9.02% | ||||
Jun 18 | 39.35 | 39.16 |
40.39
|
38.91
|
4.3M | -0.81% | ||||
Jun 17 | 39.67 | 41.18 |
41.18
|
39.6
|
3.5M | -3.29% | ||||
Jun 16 | 41.02 | 42 |
42.64
|
40.39
|
3.1M | 2.78% | ||||
Jun 15 | 39.91 | 37.23 |
40.57
|
37.06
|
3.5M | 1.27% | ||||
Jun 12 | 39.41 | 39.01 |
39.65
|
37.68
|
3.2M | 6.92% | ||||
Jun 11 | 36.86 | 37.54 |
39.41
|
36.53
|
4.2M | -10.32% | ||||
Jun 10 | 41.1 | 42.56 |
43.07
|
40.25
|
4.5M | -5.58% | ||||
Jun 9 | 43.53 | 44.28 |
44.66
|
42.95
|
3.2M | -4.73% | ||||
Jun 8 | 45.69 | 45.64 |
45.94
|
43.73
|
5.4M | 5.59% | ||||
Jun 5 | 43.27 | 43.61 |
45.67
|
42.69
|
6.5M | 5.08% | ||||
Jun 4 | 41.18 | 40.88 |
41.69
|
39.45
|
3.3M | 1.48% | ||||
Jun 3 | 40.58 | 38.01 |
41.47
|
38.01
|
4.2M | 8.13% | ||||
Jun 2 | 37.53 | 36.14 |
37.59
|
35.7
|
5.2M | 5.72% | ||||
Jun 1 | 35.5 | 35.08 |
36.78
|
35
|
4.8M | 1.57% | ||||
May 29 | 34.95 | 36.33 |
36.46
|
34.18
|
8.0M | -4.92% | ||||
May 28 | 36.76 | 37.61 |
37.93
|
36.31
|
4.3M | -1.63% | ||||
May 27 | 37.37 | 36.87 |
37.39
|
34.52
|
6.5M | 5.15% | ||||
May 26 | 35.54 | 36.74 |
37.07
|
35.03
|
4.5M | 5.43% | ||||
May 22 | 33.71 | 33.05 |
33.77
|
32.95
|
2.0M | 2.37% | ||||
May 21 | 32.93 | 32.68 |
33.33
|
32.17
|
2.5M | 0.27% | ||||
May 20 | 32.84 | 32.38 |
33.2
|
32.21
|
3.2M | 1.26% | ||||
May 19 | 32.43 | 32.17 |
33.07
|
31.05
|
4.7M | 0.53% | ||||
May 18 | 32.26 | 29.18 |
32.57
|
29.13
|
5.2M | 15.34% | ||||
May 15 | 27.97 | 27.52 |
28.36
|
26.87
|
4.9M | 0.50% | ||||
May 14 | 27.83 | 26.26 |
27.84
|
25.38
|
4.9M | 3.88% | ||||
May 13 | 26.79 | 27.36 |
27.46
|
26.58
|
5.0M | -3.49% | ||||
May 12 | 27.76 | 29.12 |
29.7
|
27.67
|
6.9M | -4.41% | ||||
May 11 | 29.04 | 30 |
30.52
|
28.95
|
4.1M | -3.52% | ||||
May 8 | 30.1 | 28 |
30.32
|
26.68
|
5.6M | 11.15% | ||||
May 7 | 27.08 | 29.23 |
29.97
|
26.97
|
5.0M | -4.75% | ||||
May 6 | 28.43 | 29.8 |
30.07
|
28.21
|
3.8M | -4.88% | ||||
May 5 | 29.89 | 30.54 |
31.31
|
29.8
|
2.2M | -0.73% | ||||
May 4 | 30.11 | 29.4 |
30.6
|
29.21
|
2.8M | -0.73% | ||||
May 1 | 30.33 | 31.19 |
31.19
|
29.45
|
3.7M | -6.24% | ||||
Apr 30 | 32.35 | 31.51 |
32.62
|
30.84
|
4.5M | -0.95% | ||||
Apr 29 | 32.66 | 30.6 |
32.75
|
30.05
|
4.0M | 12% | ||||
Apr 28 | 29.16 | 30.34 |
30.74
|
29.08
|
3.1M | 2.39% | ||||
Apr 27 | 28.48 | 27.9 |
28.95
|
27.73
|
3.8M | 2.78% | ||||
Apr 24 | 27.71 | 27.57 |
28.56
|
27.21
|
3.2M | -1.46% | ||||
Apr 23 | 28.12 | 27.82 |
28.98
|
27.73
|
2.2M | 1.11% | ||||
Apr 22 | 27.81 | 28.62 |
28.88
|
27.63
|
2.6M | -0.43% | ||||
Apr 21 | 27.93 | 27 |
28.35
|
26.55
|
2.9M | -2.51% | ||||
Apr 20 | 28.65 | 30.33 |
30.75
|
28.6
|
3.5M | -8.44% | ||||
Apr 17 | 31.29 | 31.01 |
32.1
|
30.45
|
4.3M | 5.35% | ||||
Apr 16 | 29.7 | 30.43 |
30.88
|
29.3
|
3.0M | -2.69% | ||||
Apr 15 | 30.52 | 31.53 |
32.05
|
29.8
|
3.8M | -8.02% | ||||
Apr 14 | 33.18 | 32.88 |
34.8
|
32.63
|
2.8M | 1.90% | ||||
Apr 13 | 32.56 | 34.14 |
34.44
|
31.62
|
4.2M | -3.67% | ||||
Apr 9 | 33.8 | 32.75 |
36.44
|
32.52
|
9.5M | 12.11% | ||||
Apr 8 | 30.15 | 27.75 |
30.42
|
27.31
|
4.4M | 11.34% | ||||
Apr 7 | 27.08 | 28.57 |
28.94
|
27.02
|
4.1M | 3.60% | ||||
Apr 6 | 26.14 | 24.19 |
26.77
|
24.19
|
4.0M | 16.07% | ||||
Apr 3 | 22.52 | 22.85 |
23.38
|
21.95
|
3.5M | -2.13% | ||||
Apr 2 | 23.01 | 22.98 |
23.99
|
21.48
|
4.8M | 0.26% | ||||
Apr 1 | 22.95 | 24.2 |
25.18
|
22.07
|
6.5M | -14.37% | ||||
Mar 31 | 26.8 | 28.06 |
28.75
|
26.26
|
7.8M | -6.91% | ||||
Mar 30 | 28.79 | 30.38 |
30.69
|
27.07
|
7.0M | -5.26% | ||||
Mar 27 | 30.39 | 27.41 |
31.21
|
26.88
|
6.7M | 5.78% | ||||
Mar 26 | 28.73 | 29.29 |
29.96
|
26.61
|
6.6M | 1.16% | ||||
Mar 25 | 28.4 | 27.89 |
30.88
|
25.85
|
9.2M | 10.51% | ||||
Mar 24 | 25.7 | 26.49 |
26.95
|
23.73
|
8.7M | 11.74% | ||||
Mar 23 | 23 | 21.13 |
23.38
|
20.01
|
10.1M | 6.38% | ||||
Mar 20 | 21.62 | 20.72 |
26.77
|
20.72
|
13.9M | 8.21% | ||||
Mar 19 | 19.98 | 16.88 |
23.11
|
16.38
|
15.7M | 17.74% | ||||
Mar 18 | 16.97 | 19.45 |
19.93
|
13.35
|
15.3M | -19.27% | ||||
Mar 17 | 21.02 | 24.36 |
24.76
|
20.34
|
9.2M | -11.68% | ||||
Mar 16 | 23.8 | 29.99 |
30
|
23.39
|
7.9M | -28.59% | ||||
Mar 13 | 33.33 | 30.72 |
33.8
|
27.06
|
11.0M | 21.78% | ||||
Mar 12 | 27.37 | 34.25 |
34.35
|
25.9
|
10.6M | -27.9% | ||||
Mar 11 | 37.96 | 43.11 |
43.31
|
37.87
|
6.3M | -13.61% | ||||
Mar 10 | 43.94 | 44.21 |
46.34
|
41.04
|
6.0M | -2.18% | ||||
Mar 9 | 44.92 | 46.2 |
47.14
|
44.89
|
6.0M | -9.47% | ||||
Mar 6 | 49.62 | 50.7 |
50.97
|
48.27
|
4.9M | -4.19% | ||||
Mar 5 | 51.79 | 52.8 |
52.99
|
51.24
|
5.1M | -3.65% | ||||
Mar 4 | 53.75 | 52.89 |
56.61
|
52.64
|
4.3M | 3.07% | ||||
Mar 3 | 52.15 | 52.49 |
53.64
|
51.5
|
7.0M | -0.4% | ||||
Mar 2 | 52.36 | 54 |
54.33
|
51.59
|
7.6M | -2.62% | ||||
Feb 28 | 53.77 | 54.66 |
54.66
|
51.44
|
7.0M | -2.25% | ||||
Feb 27 | 55.01 | 58.97 |
59.14
|
55
|
4.4M | -7.53% | ||||
Feb 26 | 59.49 | 59.11 |
61.02
|
58.93
|
3.8M | -0.54% | ||||
Feb 25 | 59.81 | 63.04 |
63.33
|
59.23
|
5.0M | -5.14% | ||||
Feb 24 | 63.05 | 62.3 |
63.31
|
62.27
|
3.2M | 0.10% | ||||
Feb 21 | 62.99 | 62.45 |
63.38
|
62.33
|
3.4M | 0.95% | ||||
Feb 20 | 62.4 | 58.75 |
62.56
|
58.15
|
5.4M | 5.49% | ||||
Feb 19 | 59.15 | 59.64 |
59.64
|
58.6
|
2.3M | -1.07% | ||||
Feb 18 | 59.79 | 60.04 |
60.3
|
59.28
|
1.6M | 0.07% | ||||
Feb 14 | 59.75 | 58.85 |
59.92
|
58.71
|
3.2M | 2.05% | ||||
Feb 13 | 58.55 | 58.67 |
59.61
|
58.51
|
2.6M | -0.22% | ||||
Feb 12 | 58.68 | 58.06 |
59.24
|
58.06
|
1.8M | 0.55% | ||||
Feb 11 | 58.36 | 58.9 |
59.4
|
58.11
|
1.1M | -1.12% | ||||
Feb 10 | 59.02 | 59.35 |
59.36
|
58.64
|
1.1M | 0.14% | ||||
Feb 7 | 58.94 | 59.11 |
59.22
|
58.66
|
1.3M | 0.14% | ||||
Feb 6 | 58.86 | 58.66 |
59.07
|
58.6
|
1.9M | 0.56% | ||||
Feb 5 | 58.53 | 58.17 |
58.87
|
57.92
|
1.2M | 0.43% | ||||
Feb 4 | 58.28 | 57.92 |
58.86
|
57.76
|
1.3M | 0.62% | ||||
Feb 3 | 57.92 | 57.86 |
58.55
|
57.73
|
1.7M | 0.10% | ||||
Jan 31 | 57.86 | 58.02 |
58.37
|
57.67
|
3.0M | -0.14% | ||||
Jan 30 | 57.94 | 57.52 |
58.06
|
57.32
|
2.2M | 0.54% | ||||
Jan 29 | 57.63 | 58.59 |
58.65
|
57.59
|
1.3M | -1.4% | ||||
Jan 28 | 58.45 | 58.31 |
58.75
|
58.11
|
1.6M | -0.09% | ||||
Jan 27 | 58.5 | 58.91 |
59.36
|
58.47
|
2.5M | -0.56% | ||||
Jan 24 | 58.83 | 58.54 |
59.1
|
58.28
|
1.5M | 0.60% | ||||
Jan 23 | 58.48 | 58.34 |
58.91
|
58.05
|
2.1M | 0.34% | ||||
Jan 22 | 58.28 | 58.66 |
59
|
57.89
|
2.8M | -2% | ||||
Jan 21 | 59.47 | 58.8 |
59.52
|
58.75
|
2.4M | 1.12% | ||||
Jan 17 | 58.81 | 59.56 |
59.56
|
58.67
|
3.5M | 0.29% | ||||
Jan 16 | 58.64 | 57.73 |
58.77
|
57.61
|
3.4M | 1.63% | ||||
Jan 15 | 57.7 | 57.29 |
57.83
|
57.06
|
3.9M | 1.23% | ||||
Jan 14 | 57 | 57.25 |
57.25
|
56.14
|
1.7M | -0.68% | ||||
Jan 13 | 57.39 | 56.9 |
57.54
|
56.87
|
1.8M | 0.74% | ||||
Jan 10 | 56.97 | 56.6 |
57.02
|
56.45
|
2.0M | 0.71% | ||||
Jan 9 | 56.57 | 56.8 |
57.17
|
56.44
|
1.7M | -0.58% | ||||
Jan 8 | 56.9 | 57.27 |
57.69
|
56.88
|
2.0M | -0.49% | ||||
Jan 7 | 57.18 | 57.34 |
57.63
|
56.29
|
1.6M | -0.83% | ||||
Jan 6 | 57.66 | 57.16 |
57.88
|
56.9
|
2.3M | 1.03% | ||||
Jan 3 | 57.07 | 56.07 |
57.11
|
56.05
|
3.0M | 1.21% | ||||
Jan 2 | 56.39 | 58 |
58
|
56.19
|
2.2M | -2.34% | ||||
Dec 31 | 57.74 | 57.19 |
57.74
|
57.17
|
2.0M | -0.41% | ||||
Dec 30 | 57.98 | 57.61 |
57.99
|
57.41
|
1.5M | 0.26% | ||||
Dec 27 | 57.83 | 57.84 |
58.1
|
57.52
|
1.2M | 0.38% | ||||
Dec 26 | 57.61 | 57.34 |
57.67
|
57.09
|
1.1M | 0.42% | ||||
Dec 24 | 57.37 | 57.47 |
57.7
|
57
|
745K | -0.19% | ||||
Dec 23 | 57.48 | 57.61 |
57.67
|
56.98
|
1.6M | 0.05% | ||||
Dec 20 | 57.45 | 56.8 |
57.66
|
56.56
|
4.8M | 1.47% | ||||
Dec 19 | 56.62 | 56.09 |
56.88
|
56.09
|
2.2M | 1.05% | ||||
Dec 18 | 56.03 | 55.93 |
56.28
|
55.41
|
2.0M | 0.36% | ||||
Dec 17 | 55.83 | 55.78 |
56.24
|
55.53
|
2.7M | -0.78% | ||||
Dec 16 | 56.27 | 55.5 |
56.42
|
54.98
|
4.3M | 1.39% | ||||
Dec 13 | 55.5 | 55.24 |
55.62
|
54.59
|
3.8M | 0.63% | ||||
Dec 12 | 55.15 | 56.11 |
56.39
|
54.89
|
3.2M | -2.13% | ||||
Dec 11 | 56.35 | 56.55 |
56.82
|
55.66
|
3.0M | -0.56% | ||||
Dec 10 | 56.67 | 56.82 |
57.06
|
56.2
|
3.2M | -1.44% | ||||
Dec 9 | 57.5 | 57.5 |
57.81
|
57.25
|
1.6M | 0.05% | ||||
Dec 6 | 57.47 | 57.62 |
57.94
|
57.43
|
2.3M | -0.47% | ||||
Dec 5 | 57.74 | 57.79 |
57.99
|
57.52
|
1.7M | -0.5% | ||||
Dec 4 | 58.03 | 57.67 |
58.29
|
57.66
|
1.7M | -0.12% | ||||
Dec 3 | 58.1 | 58.03 |
58.52
|
57.84
|
2.2M | 0.38% | ||||
Dec 2 | 57.88 | 58.2 |
58.54
|
57.72
|
2.3M | -0.74% | ||||
Nov 29 | 58.31 | 58.87 |
59.17
|
58.24
|
1.1M | -0.68% | ||||
Nov 27 | 58.71 | 58.73 |
58.98
|
58.5
|
2.4M | -0.29% | ||||
Nov 26 | 58.88 | 57.71 |
58.9
|
57.58
|
3.5M | 2.15% | ||||
Nov 25 | 57.64 | 57.53 |
58
|
57.36
|
2.1M | 0.40% | ||||
Nov 22 | 57.41 | 57.79 |
58.04
|
57.02
|
1.8M | -0.14% | ||||
Nov 21 | 57.49 | 58.29 |
58.52
|
57.41
|
1.7M | -1.66% | ||||
Nov 20 | 58.46 | 58.8 |
58.93
|
58.22
|
1.7M | -0.32% | ||||
Nov 19 | 58.65 | 58.89 |
59.28
|
58.51
|
1.9M | 0.51% | ||||
Nov 18 | 58.35 | 58.19 |
59.01
|
58.12
|
2.0M | 0.09% | ||||
Nov 15 | 58.3 | 58.73 |
58.86
|
58.07
|
2.0M | -0.44% | ||||
Nov 14 | 58.56 | 59.05 |
59.07
|
58.45
|
1.8M | -0.36% | ||||
Nov 13 | 58.77 | 58.85 |
59.41
|
58.74
|
2.4M | 0.29% | ||||
Nov 12 | 58.6 | 59.14 |
59.63
|
58.51
|
2.7M | -0.85% | ||||
Nov 11 | 59.1 | 59.5 |
59.9
|
59.04
|
1.7M | -0.74% | ||||
Nov 8 | 59.54 | 59.83 |
60.61
|
59.51
|
1.6M | -0.77% | ||||
Nov 7 | 60 | 59.94 |
60.21
|
59.11
|
2.9M | -0.51% | ||||
Nov 6 | 60.31 | 60.75 |
61.27
|
60.09
|
3.1M | -0.25% | ||||
Nov 5 | 60.46 | 61.89 |
62.01
|
59.66
|
3.9M | -3.16% | ||||
Nov 4 | 62.43 | 63.62 |
64
|
62.24
|
2.4M | -2.5% | ||||
Nov 1 | 64.03 | 65.12 |
65.3
|
63.15
|
2.1M | -1.64% | ||||
Oct 31 | 65.1 | 65.21 |
65.71
|
64.63
|
2.1M | 0.31% | ||||
Oct 30 | 64.9 | 63.48 |
64.91
|
63.4
|
2.4M | 1.53% | ||||
Oct 29 | 63.92 | 64.75 |
65.49
|
63.73
|
4.4M | -1.11% | ||||
Oct 28 | 64.64 | 64.05 |
65.26
|
62.97
|
7.3M | -2.06% | ||||
Oct 25 | 66 | 70.27 |
70.53
|
65.51
|
6.6M | -8.93% | ||||
Oct 24 | 72.47 | 73.03 |
73.27
|
72.2
|
1.2M | -0.97% | ||||
Oct 23 | 73.18 | 72.1 |
73.2
|
71.91
|
1.7M | 1.65% | ||||
Oct 22 | 71.99 | 73.05 |
73.36
|
71.88
|
1.6M | -0.96% | ||||
Oct 21 | 72.69 | 72.57 |
72.91
|
71.97
|
1.5M | -0.23% | ||||
Oct 18 | 72.86 | 71.94 |
73.1
|
71.84
|
1.5M | 1.28% | ||||
Oct 17 | 71.94 | 71.83 |
72.11
|
71.55
|
1.3M | 0.19% | ||||
Oct 16 | 71.8 | 72.23 |
72.23
|
71.19
|
1.5M | -0.61% | ||||
Oct 15 | 72.24 | 72.7 |
72.89
|
71.52
|
1.8M | -0.56% | ||||
Oct 14 | 72.65 | 72.25 |
72.69
|
71.8
|
1.5M | 0.72% | ||||
Oct 11 | 72.13 | 73.25 |
73.39
|
72.01
|
1.8M | -1.37% | ||||
Oct 10 | 73.13 | 73.57 |
73.82
|
72.87
|
1.5M | -0.77% | ||||
Oct 9 | 73.7 | 73.46 |
73.9
|
73.19
|
1.4M | 0.75% | ||||
Oct 8 | 73.15 | 74 |
74.11
|
73.11
|
2.2M | -0.72% | ||||
Oct 7 | 73.68 | 74.08 |
74.58
|
73.48
|
1.9M | -1.18% | ||||
Oct 4 | 74.56 | 74.26 |
74.64
|
73.95
|
1.5M | 0.69% | ||||
Oct 3 | 74.05 | 72.98 |
74.71
|
72.9
|
1.7M | 1.56% | ||||
Oct 2 | 72.91 | 72.67 |
73.13
|
72.45
|
1.8M | 0.48% | ||||
Oct 1 | 72.56 | 72.84 |
72.97
|
72.14
|
1.2M | -0.64% | ||||
Sep 30 | 73.03 | 73.03 |
73.6
|
72.81
|
1.5M | -0.84% | ||||
Sep 27 | 73.65 | 73.83 |
73.95
|
72.99
|
1.2M | -0.11% | ||||
Sep 26 | 73.73 | 73.14 |
74.12
|
73.03
|
997K | 1.22% | ||||
Sep 25 | 72.84 | 72.52 |
73.08
|
72.27
|
1.1M | 0.52% | ||||
Sep 24 | 72.46 | 72.89 |
73.13
|
71.92
|
1.6M | -0.23% | ||||
Sep 23 | 72.63 | 72.14 |
73
|
72.14
|
1.7M | 0.58% | ||||
Sep 20 | 72.21 | 72.48 |
72.63
|
71.92
|
4.7M | -0.08% | ||||
Sep 19 | 72.27 | 72.73 |
72.89
|
72.16
|
1.4M | -0.33% | ||||
Sep 18 | 72.51 | 73.41 |
73.41
|
71.75
|
1.5M | -0.64% | ||||
Sep 17 | 72.98 | 71.45 |
73
|
71.45
|
1.7M | 2.99% | ||||
Sep 16 | 70.86 | 70 |
71
|
69.92
|
2.3M | 1.26% | ||||
Sep 13 | 69.98 | 70.88 |
71.59
|
69.69
|
3.4M | -1.67% | ||||
Sep 12 | 71.17 | 72.18 |
72.88
|
71.12
|
2.9M | -0.41% | ||||
Sep 11 | 71.46 | 71.58 |
72.33
|
70.82
|
3.3M | -0.69% | ||||
Sep 10 | 71.96 | 73.25 |
73.47
|
71.38
|
2.7M | -2.66% | ||||
Sep 9 | 73.93 | 74.78 |
75.16
|
73.52
|
1.3M | -1.73% | ||||
Sep 6 | 75.23 | 74.63 |
75.29
|
74.47
|
1.4M | 0.82% | ||||
Sep 5 | 74.62 | 74.57 |
74.78
|
73.34
|
2.0M | -0.53% | ||||
Sep 4 | 75.02 | 75 |
75.4
|
74.74
|
1.3M | 0.55% | ||||
Sep 3 | 74.61 | 73.17 |
74.73
|
73.01
|
1.6M | 1.66% | ||||
Aug 30 | 73.39 | 73.73 |
73.89
|
73.2
|
1.1M | -0.31% | ||||
Aug 29 | 73.62 | 73.08 |
73.66
|
72.72
|
1.5M | 1.10% | ||||
Aug 28 | 72.82 | 72.87 |
73.11
|
72.4
|
1.3M | 0.03% | ||||
Aug 27 | 72.8 | 73.3 |
73.9
|
72.74
|
1.8M | -0.18% | ||||
Aug 26 | 72.93 | 72.37 |
73.01
|
71.75
|
2.0M | 1.31% | ||||
Aug 23 | 71.99 | 72.7 |
73.4
|
71.66
|
1.5M | -0.92% | ||||
Aug 22 | 72.66 | 72.59 |
72.88
|
72.12
|
1.1M | -0.01% | ||||
Aug 21 | 72.67 | 72.47 |
72.93
|
71.68
|
1.1M | 0.21% | ||||
Aug 20 | 72.52 | 73.73 |
73.75
|
72.5
|
1.5M | -1.09% | ||||
Aug 19 | 73.32 | 72.91 |
73.62
|
72.52
|
1.6M | 0.16% | ||||
Aug 16 | 73.2 | 72.77 |
73.44
|
72.69
|
1.8M | 0.44% | ||||
Aug 15 | 72.88 | 71.54 |
72.97
|
71.54
|
2.1M | 2.02% | ||||
Aug 14 | 71.44 | 71.44 |
71.97
|
70.81
|
2.8M | 0.21% | ||||
Aug 13 | 71.29 | 71.67 |
71.76
|
70.42
|
1.5M | -0.47% | ||||
Aug 12 | 71.63 | 71.6 |
72.22
|
71.17
|
1.3M | 0.07% | ||||
Aug 9 | 71.58 | 71.71 |
72.09
|
70.91
|
1.8M | -0.42% | ||||
Aug 8 | 71.88 | 70.61 |
71.88
|
70.02
|
2.3M | 1.43% | ||||
Aug 7 | 70.87 | 68.98 |
71.19
|
68.33
|
3.3M | 3.07% | ||||
Aug 6 | 68.76 | 67.81 |
69.23
|
67.15
|
1.4M | 1.31% | ||||
Aug 5 | 67.87 | 68.81 |
69.06
|
66.51
|
1.8M | -1.39% | ||||
Aug 2 | 68.83 | 67.76 |
69.18
|
67.76
|
1.7M | 1.71% | ||||
Aug 1 | 67.67 | 67.33 |
67.95
|
66.51
|
2.1M | 0.56% | ||||
Jul 31 | 67.29 | 67.73 |
68.23
|
66.61
|
1.7M | -0.61% | ||||
Jul 30 | 67.7 | 67.45 |
68.26
|
67.34
|
987K | 0.22% | ||||
Jul 29 | 67.55 | 67.47 |
68.48
|
67.19
|
1.6M | 0.78% | ||||
Jul 26 | 67.03 | 67.62 |
68.26
|
65.68
|
2.4M | -0.68% | ||||
Jul 25 | 67.49 | 67.71 |
67.75
|
67.06
|
1.8M | -0.57% | ||||
Jul 24 | 67.88 | 68.25 |
68.25
|
67.11
|
1.8M | -0.26% | ||||
Jul 23 | 68.06 | 67.44 |
68.13
|
66.76
|
2.1M | 1.14% | ||||
Jul 22 | 67.29 | 67.08 |
67.62
|
66.72
|
1.4M | 0.55% | ||||
Jul 19 | 66.92 | 68.89 |
68.92
|
66.77
|
2.0M | -2.87% | ||||
Jul 18 | 68.9 | 68.48 |
69.07
|
68.24
|
1.3M | 0.44% | ||||
Jul 17 | 68.6 | 68.34 |
68.81
|
67.92
|
1.6M | 0.63% | ||||
Jul 16 | 68.17 | 68.34 |
68.35
|
67.59
|
1.7M | -0.63% | ||||
Jul 15 | 68.6 | 69.36 |
69.66
|
68.5
|
1.5M | -0.75% | ||||
Jul 12 | 69.12 | 69.44 |
69.68
|
68.6
|
2.0M | -0.46% | ||||
Jul 11 | 69.44 | 70.69 |
70.8
|
69.27
|
1.8M | -2% | ||||
Jul 10 | 70.86 | 70.72 |
71.09
|
70.22
|
2.3M | 0.68% | ||||
Jul 9 | 70.38 | 70.22 |
70.58
|
69.81
|
1.8M | 0.40% | ||||
Jul 8 | 70.1 | 69.74 |
70.39
|
69.62
|
2.0M | 0.44% | ||||
Jul 5 | 69.79 | 69.82 |
70.11
|
68.16
|
1.5M | -1.02% | ||||
Jul 3 | 70.51 | 69.37 |
70.64
|
69.28
|
1.3M | 2.10% | ||||
Jul 2 | 69.06 | 67.98 |
69.16
|
67.84
|
2.8M | 1.69% | ||||
Jul 1 | 67.91 | 68.59 |
68.73
|
66.58
|
2.0M | -0.64% | ||||
Jun 28 | 68.35 | 68.81 |
68.93
|
67.89
|
2.8M | -1.54% | ||||
Jun 27 | 69.42 | 68.78 |
69.45
|
68.65
|
2.1M | 1.45% | ||||
Jun 26 | 68.43 | 69.3 |
69.45
|
67.64
|
2.9M | -1.47% | ||||
Jun 25 | 69.45 | 70.41 |
71.12
|
69.42
|
3.4M | -1.12% | ||||
Jun 24 | 70.24 | 70.88 |
71.04
|
70.1
|
2.8M | -0.11% | ||||
Jun 21 | 70.32 | 71.78 |
71.78
|
69.78
|
7.8M | -2.01% | ||||
Jun 20 | 71.76 | 70.45 |
73.74
|
70.35
|
7.8M | 3.03% | ||||
Jun 19 | 69.65 | 68.4 |
69.95
|
67.89
|
3.0M | 1.53% | ||||
Jun 18 | 68.6 | 68.9 |
69.07
|
67.91
|
2.5M | 0% | ||||
Jun 17 | 68.6 | 66.95 |
68.64
|
66.8
|
3.6M | 2.76% | ||||
Jun 14 | 66.76 | 65.54 |
66.97
|
65.37
|
3.7M | 2.03% | ||||
Jun 13 | 65.43 | 64.86 |
65.43
|
64.67
|
1.5M | 0.88% | ||||
Jun 12 | 64.86 | 64.63 |
65.24
|
64.42
|
2.6M | 0.57% | ||||
Jun 11 | 64.49 | 64.32 |
64.49
|
63.6
|
2.5M | 0.37% | ||||
Jun 10 | 64.25 | 64.45 |
64.54
|
63.74
|
2.2M | -0.57% | ||||
Jun 7 | 64.62 | 64.37 |
64.98
|
63.88
|
2.5M | 1.35% | ||||
Jun 6 | 63.76 | 64.19 |
64.37
|
63.27
|
3.3M | -0.03% | ||||
Jun 5 | 63.78 | 62.58 |
63.8
|
62.26
|
5.1M | 2.54% | ||||
Jun 4 | 62.2 | 62.6 |
62.74
|
61.97
|
9.9M | -3.04% | ||||
Jun 3 | 64.15 | 64.59 |
64.81
|
64.04
|
2.3M | -0.23% | ||||
May 31 | 64.3 | 63.96 |
65.02
|
63.68
|
2.0M | 0.22% | ||||
May 30 | 64.16 | 64.31 |
64.76
|
63.81
|
1.5M | -0.12% | ||||
May 29 | 64.24 | 64.9 |
64.99
|
63.95
|
1.4M | -0.71% | ||||
May 28 | 64.7 | 66.2 |
66.42
|
64.68
|
2.4M | -1.88% | ||||
May 24 | 65.94 | 65.64 |
66.24
|
65.57
|
1.2M | 0.53% | ||||
May 23 | 65.59 | 64.83 |
65.59
|
64.65
|
1.7M | 1.02% | ||||
May 22 | 64.93 | 64.45 |
64.95
|
64.3
|
1.1M | 0.65% | ||||
May 21 | 64.51 | 64.3 |
64.72
|
64.16
|
921K | 0.62% | ||||
May 20 | 64.11 | 65 |
65.2
|
63.69
|
1.1M | -1.32% | ||||
May 17 | 64.97 | 64.47 |
65.03
|
64.2
|
1.3M | 0.46% | ||||
May 16 | 64.67 | 64.18 |
64.92
|
63.91
|
1.3M | 0.75% | ||||
May 15 | 64.19 | 63.51 |
64.36
|
63.51
|
1.3M | 1.10% | ||||
May 14 | 63.49 | 63.26 |
63.8
|
63.03
|
1.2M | 0.11% | ||||
May 13 | 63.42 | 62.27 |
63.51
|
62.25
|
1.3M | 1.39% | ||||
May 10 | 62.55 | 61.65 |
62.65
|
61.52
|
913K | 1.39% | ||||
May 9 | 61.69 | 61.1 |
61.74
|
60.6
|
944K | 1.02% | ||||
May 8 | 61.07 | 61.02 |
61.83
|
61.02
|
1.5M | 0.16% | ||||
May 7 | 60.97 | 62.03 |
62.1
|
60.47
|
1.5M | -1.72% | ||||
May 6 | 62.04 | 62.34 |
62.7
|
61.78
|
1.2M | -0.7% | ||||
May 3 | 62.48 | 61.75 |
62.58
|
61.47
|
1.8M | 1.54% | ||||
May 2 | 61.53 | 61.23 |
61.99
|
60.96
|
2.2M | 0.67% | ||||
May 1 | 61.12 | 61.24 |
61.88
|
60.91
|
1.6M | 0.02% | ||||
Apr 30 | 61.11 | 60.32 |
61.35
|
59.75
|
2.8M | 2.02% | ||||
Apr 29 | 59.9 | 60.57 |
60.92
|
59.77
|
1.5M | -1.09% | ||||
Apr 26 | 60.56 | 60.16 |
61.11
|
59.67
|
2.2M | 1.82% | ||||
Apr 25 | 59.48 | 59.42 |
60.04
|
59.08
|
2.3M | -0.07% | ||||
Apr 24 | 59.52 | 58.79 |
59.77
|
58.51
|
2.7M | 1.94% | ||||
Apr 23 | 58.39 | 58.16 |
58.71
|
57.81
|
2.5M | 1.07% | ||||
Apr 22 | 57.77 | 58.87 |
59
|
57.2
|
2.9M | -2.13% | ||||
Apr 18 | 59.03 | 58.28 |
59.32
|
58.04
|
1.6M | 1.27% | ||||
Apr 17 | 58.29 | 59.8 |
59.83
|
58.05
|
2.7M | -2.44% | ||||
Apr 16 | 59.75 | 62.01 |
62.08
|
59.51
|
2.7M | -3.78% | ||||
Apr 15 | 62.1 | 62.05 |
62.26
|
61.64
|
1.3M | 0.11% | ||||
Apr 12 | 62.03 | 61.76 |
62.04
|
61.05
|
1.4M | 0.23% | ||||
Apr 11 | 61.89 | 62.62 |
62.83
|
61.7
|
1.6M | 0% |