About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SDGR
...
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.
- Schrödinger GAAP EPS of -$0.86 misses by $0.17, revenue of $42.6M beats by $4.75M
- Schrödinger Q3 2023 Earnings Preview
- AI to represent 11% of healthcare budgets in 2024 - Morgan Stanley
- Biggest stock movers today: Etsy, Wayfair, PayPal, Qualcomm and more
- Schrodinger down 14% after hours on bottom line miss, outlook cut
- Schrödinger GAAP EPS of $0.06 beats by $0.53, revenue of $35.2M misses by $3.08M
- Schrödinger Q2 2023 Earnings Preview
- Recursion stock soars on $50M Nvidia investment, boosts peers (update)
- Top 10 Mid-Cap performers of 2023, including C3.ai and Riot Platforms
- Schrodinger down 6% on top and bottom line quarterly misses
- Schrödinger GAAP EPS of $1.75, revenue of $64.8M
- Schrödinger Q1 2023 Earnings Preview
- Schrödinger reports Q4 results
- Schrödinger Q4 2022 Earnings Preview
- Schrödinger gets $111.3M linked to Takeda's acquisition of Nimbus' psoriasis drug
- Schrödinger inks drug discovery licensing deals with Bristol Myers, Otsuka
- Takeda drives Schrödinger, Ventyx higher after deal for psoriasis candidate
- Schrödinger hits new 52-week low after Q3 earnings
- Schrödinger GAAP EPS of -$0.56, revenue of $37M; FY outlook narrowed
- Schrödinger Q3 2022 Earnings Preview
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | -0.44 / -0.33 | 46.2M / 36.8M |
Beat! |
| November 10, 2021 | -0.49 / -0.374 | 29.85M / 31.58M | |
| August 12, 2021 | -0.49 / -0.268 | 29.78M / 29.88M | |
| May 11, 2021 | - / -0.15 | 32.13M / 29.23M |
Beat! |
| March 4, 2021 | -0.11 / -0.035 | 33M / 37.87M | |
| February 11, 2021 | - / -0.075 | - / 37.87M | |
| November 12, 2020 | 0.05 / -0.0575 | 25.8M / 23.03M |
Beat! |
| August 10, 2020 | -0.05 / -0.28 | 23.09M / 17.93M |
Beat! |
| May 13, 2020 | -0.34 / -0.23 | 26.17M / 22.21M |
Beat! |
| February 26, 2020 | -0.185 / -0.3 | 25.82M / 25.80M |
Beat! |
| January 27, 2020 | -0.1 / - | 20.74M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 28.38 | 30.4 |
30.75
|
28.37
|
574K | -8.1% | ||||
| May 1, 2023 | 30.88 | 29.36 |
31
|
29.14
|
629K | 4.61% | ||||
| Apr 28, 2023 | 29.52 | 28.12 |
29.91
|
28.12
|
411K | 4.35% | ||||
| Apr 27, 2023 | 28.29 | 28.54 |
28.55
|
27.76
|
608K | -0.49% | ||||
| Apr 26, 2023 | 28.43 | 28.97 |
29
|
28.22
|
294K | -1.86% | ||||
| Apr 25, 2023 | 28.97 | 29.19 |
29.44
|
28.88
|
338K | -1.4% | ||||
| Apr 24, 2023 | 29.38 | 29.94 |
30.01
|
28.85
|
364K | -0.74% | ||||
| Apr 21, 2023 | 29.6 | 28.39 |
29.64
|
28.39
|
341K | 4.59% | ||||
| Apr 20, 2023 | 28.3 | 29.31 |
29.47
|
28.02
|
364K | -4.75% | ||||
| Apr 19, 2023 | 29.71 | 29.25 |
30.02
|
29.25
|
575K | 0.37% | ||||
| Apr 18, 2023 | 29.6 | 29.28 |
29.62
|
28.74
|
733K | 1.75% | ||||
| Apr 17, 2023 | 29.09 | 27.54 |
29.5
|
27.5
|
613K | 5.82% | ||||
| Apr 14, 2023 | 27.49 | 28.08 |
28.52
|
27.47
|
375K | -2.45% | ||||
| Apr 13, 2023 | 28.18 | 26.91 |
28.6
|
26.7
|
522K | 5.98% | ||||
| Apr 12, 2023 | 26.59 | 28.24 |
28.53
|
26.51
|
403K | -4.08% | ||||
| Apr 11, 2023 | 27.72 | 27.48 |
27.81
|
26.88
|
375K | 1.35% | ||||
| Apr 10, 2023 | 27.35 | 27 |
27.39
|
26.66
|
513K | 0.18% | ||||
| Apr 6, 2023 | 27.3 | 26.7 |
27.54
|
26.48
|
372K | 1.94% | ||||
| Apr 5, 2023 | 26.78 | 26.75 |
26.87
|
26.25
|
292K | -0.37% | ||||
| Apr 4, 2023 | 26.88 | 26.51 |
26.96
|
25.69
|
411K | 1.78% | ||||
| Apr 3, 2023 | 26.41 | 26.33 |
26.62
|
25.62
|
602K | 0.30% | ||||
| Mar 31, 2023 | 26.33 | 25.43 |
26.85
|
25.27
|
555K | 4.86% | ||||
| Mar 30, 2023 | 25.11 | 24.91 |
25.29
|
24.42
|
413K | 1.95% | ||||
| Mar 29, 2023 | 24.63 | 24.59 |
25.17
|
24.38
|
339K | 1.44% | ||||
| Mar 28, 2023 | 24.28 | 25.58 |
25.63
|
24.21
|
293K | -5.23% | ||||
| Mar 27, 2023 | 25.62 | 25.8 |
26.02
|
25.31
|
489K | 0.20% | ||||
| Mar 24, 2023 | 25.57 | 25.55 |
25.8
|
25.13
|
337K | -0.23% | ||||
| Mar 23, 2023 | 25.63 | 26.37 |
26.88
|
25.26
|
522K | -1.54% | ||||
| Mar 22, 2023 | 26.03 | 26.73 |
27.3
|
25.99
|
608K | -2.73% | ||||
| Mar 21, 2023 | 26.76 | 25.71 |
27.09
|
25.58
|
431K | 5.40% | ||||
| Mar 20, 2023 | 25.39 | 25.71 |
25.76
|
24.8
|
510K | -0.9% | ||||
| Mar 17, 2023 | 25.62 | 26.6 |
26.65
|
25.58
|
680K | -3.79% | ||||
| Mar 16, 2023 | 26.63 | 25.63 |
26.77
|
25.44
|
475K | 3.46% | ||||
| Mar 15, 2023 | 25.74 | 25.12 |
25.8
|
24.76
|
476K | 0.51% | ||||
| Mar 14, 2023 | 25.61 | 24.86 |
25.7
|
24.72
|
446K | 5.30% | ||||
| Mar 13, 2023 | 24.32 | 22.91 |
24.48
|
22.87
|
856K | 3.62% | ||||
| Mar 10, 2023 | 23.47 | 24.68 |
24.94
|
22.69
|
1.1M | -5.4% | ||||
| Mar 9, 2023 | 24.81 | 25.58 |
25.75
|
24.6
|
335K | -2.36% | ||||
| Mar 8, 2023 | 25.41 | 25.29 |
25.7
|
24.9
|
338K | 0.43% | ||||
| Mar 7, 2023 | 25.3 | 25.04 |
25.94
|
24.86
|
475K | 0.72% | ||||
| Mar 6, 2023 | 25.12 | 26.43 |
26.51
|
25.03
|
496K | -3.98% | ||||
| Mar 3, 2023 | 26.16 | 24.5 |
26.25
|
24.13
|
703K | 7.35% | ||||
| Mar 2, 2023 | 24.37 | 24.5 |
25.74
|
23.82
|
735K | -0.93% | ||||
| Mar 1, 2023 | 24.6 | 26.67 |
28.26
|
24.52
|
2.1M | 13.21% | ||||
| Feb 28, 2023 | 21.73 | 21.44 |
22.24
|
21.26
|
593K | 1.12% | ||||
| Feb 27, 2023 | 21.49 | 21.96 |
22
|
21.25
|
412K | -0.69% | ||||
| Feb 24, 2023 | 21.64 | 21.75 |
22.15
|
21.3
|
343K | -3.52% | ||||
| Feb 23, 2023 | 22.43 | 22.83 |
22.87
|
21.98
|
314K | -0.58% | ||||
| Feb 22, 2023 | 22.56 | 23.03 |
23.27
|
22.25
|
328K | -1.78% | ||||
| Feb 21, 2023 | 22.97 | 23.31 |
23.7
|
22.93
|
601K | -3.49% | ||||
| Feb 17, 2023 | 23.8 | 23.97 |
23.97
|
23.27
|
432K | -0.58% | ||||
| Feb 16, 2023 | 23.94 | 23.85 |
24.47
|
23.53
|
391K | -1.85% | ||||
| Feb 15, 2023 | 24.39 | 23.96 |
24.7
|
23.94
|
360K | 0.87% | ||||
| Feb 14, 2023 | 24.18 | 22.54 |
24.37
|
22.31
|
550K | 5.50% | ||||
| Feb 13, 2023 | 22.92 | 23.41 |
23.41
|
22.75
|
453K | -1.55% | ||||
| Feb 10, 2023 | 23.28 | 22.98 |
23.43
|
22.71
|
344K | -0.04% | ||||
| Feb 9, 2023 | 23.29 | 24.54 |
25.19
|
23.19
|
447K | -4.04% | ||||
| Feb 8, 2023 | 24.27 | 26.38 |
26.4
|
24.07
|
538K | -8.79% | ||||
| Feb 7, 2023 | 26.61 | 25.46 |
26.61
|
25.05
|
568K | 4.60% | ||||
| Feb 6, 2023 | 25.44 | 25.86 |
26.21
|
25.19
|
503K | -2.64% | ||||
| Feb 3, 2023 | 26.13 | 26.83 |
27.51
|
25.87
|
802K | -5.36% | ||||
| Feb 2, 2023 | 27.61 | 25.58 |
28.05
|
25.58
|
1.1M | 9.82% | ||||
| Feb 1, 2023 | 25.14 | 24.37 |
25.27
|
23.7
|
765K | 3.97% | ||||
| Jan 31, 2023 | 24.18 | 22.48 |
24.38
|
22.48
|
685K | 9.66% | ||||
| Jan 30, 2023 | 22.05 | 22.71 |
22.71
|
21.97
|
417K | -4.01% | ||||
| Jan 27, 2023 | 22.97 | 22.63 |
23.28
|
22.63
|
293K | 0.35% | ||||
| Jan 26, 2023 | 22.89 | 23.42 |
23.55
|
22.31
|
259K | -0.39% | ||||
| Jan 25, 2023 | 22.98 | 22.33 |
23.01
|
21.67
|
347K | 1.32% | ||||
| Jan 24, 2023 | 22.68 | 23.7 |
23.91
|
22.19
|
427K | -4.71% | ||||
| Jan 23, 2023 | 23.8 | 23.21 |
23.88
|
23.03
|
654K | 3.03% | ||||
| Jan 20, 2023 | 23.1 | 24.27 |
24.27
|
22.81
|
638K | -2.82% | ||||
| Jan 19, 2023 | 23.77 | 23.12 |
23.83
|
22.42
|
580K | -0.17% | ||||
| Jan 18, 2023 | 23.81 | 23.99 |
24.74
|
23.57
|
704K | 0.85% | ||||
| Jan 17, 2023 | 23.61 | 23.76 |
24.02
|
23.38
|
470K | -0.92% | ||||
| Jan 13, 2023 | 23.83 | 23.11 |
24
|
22.86
|
857K | 2.14% | ||||
| Jan 12, 2023 | 23.33 | 21.88 |
23.47
|
20.99
|
1.2M | 7.12% | ||||
| Jan 11, 2023 | 21.78 | 20.39 |
22.1
|
20.22
|
1.0M | 7.61% | ||||
| Jan 10, 2023 | 20.24 | 18.56 |
20.38
|
18.56
|
867K | 8.47% | ||||
| Jan 9, 2023 | 18.66 | 18.47 |
18.77
|
18.02
|
587K | 3.15% | ||||
| Jan 6, 2023 | 18.09 | 18.42 |
18.42
|
17.37
|
574K | -1.9% | ||||
| Jan 5, 2023 | 18.44 | 18.07 |
18.58
|
17.74
|
461K | 1.21% | ||||
| Jan 4, 2023 | 18.22 | 18.64 |
18.64
|
18.01
|
667K | -0.49% | ||||
| Jan 3, 2023 | 18.31 | 19.12 |
19.49
|
18.3
|
447K | -2.03% | ||||
| Dec 30 | 18.69 | 18.61 |
18.85
|
18.26
|
454K | -0.95% | ||||
| Dec 29 | 18.87 | 17.95 |
19.02
|
17.76
|
605K | 6.55% | ||||
| Dec 28 | 17.71 | 17.6 |
18.3
|
17.33
|
598K | 0.40% | ||||
| Dec 27 | 17.64 | 18.69 |
18.69
|
17.41
|
472K | -6.47% | ||||
| Dec 23 | 18.86 | 19.45 |
19.46
|
18.4
|
597K | -3.38% | ||||
| Dec 22 | 19.52 | 18.99 |
19.54
|
18.82
|
696K | 1.24% | ||||
| Dec 21 | 19.28 | 19.77 |
20.03
|
19.23
|
663K | -1.68% | ||||
| Dec 20 | 19.61 | 18.89 |
19.61
|
18.52
|
692K | 3.10% | ||||
| Dec 19 | 19.02 | 20.65 |
20.65
|
18.89
|
1.1M | -7.4% | ||||
| Dec 16 | 20.54 | 19.51 |
20.71
|
19.51
|
926K | 3.27% | ||||
| Dec 15 | 19.89 | 20.03 |
20.49
|
19.75
|
758K | -3.07% | ||||
| Dec 14 | 20.52 | 20.55 |
21.59
|
19.96
|
992K | -0.1% | ||||
| Dec 13 | 20.54 | 20.23 |
21.3
|
19.38
|
2.9M | 20.61% | ||||
| Dec 12 | 17.03 | 16.6 |
17.07
|
16.41
|
891K | 3.27% | ||||
| Dec 9 | 16.49 | 16.33 |
16.6
|
16.07
|
633K | 0.37% | ||||
| Dec 8 | 16.43 | 16.74 |
16.87
|
16.07
|
658K | -1.2% | ||||
| Dec 7 | 16.63 | 16.29 |
16.79
|
15.95
|
897K | 2.40% | ||||
| Dec 6 | 16.24 | 16.48 |
16.51
|
15.85
|
706K | -1.46% | ||||
| Dec 5 | 16.48 | 17.29 |
17.67
|
16.23
|
696K | -5.01% | ||||
| Dec 2 | 17.35 | 17.45 |
17.55
|
16.72
|
787K | -1.59% | ||||
| Dec 1 | 17.63 | 18.1 |
18.62
|
17.25
|
588K | -2.06% | ||||
| Nov 30 | 18 | 17.56 |
18.07
|
16.9
|
753K | 3.33% | ||||
| Nov 29 | 17.42 | 17.46 |
17.76
|
17.15
|
435K | -0.4% | ||||
| Nov 28 | 17.49 | 18.1 |
18.38
|
17.31
|
587K | -4.06% | ||||
| Nov 25 | 18.23 | 18.32 |
18.59
|
18.15
|
157K | -1.25% | ||||
| Nov 23 | 18.46 | 18.11 |
18.67
|
18.11
|
282K | 2.33% | ||||
| Nov 22 | 18.04 | 18.48 |
18.51
|
17.73
|
465K | -2.01% | ||||
| Nov 21 | 18.41 | 18.65 |
18.69
|
18.23
|
351K | -1.34% | ||||
| Nov 18 | 18.66 | 19.73 |
19.73
|
18.62
|
565K | -2.25% | ||||
| Nov 17 | 19.09 | 20.58 |
20.65
|
19.05
|
890K | -9.31% | ||||
| Nov 16 | 21.05 | 22.3 |
22.3
|
20.87
|
407K | -5.48% | ||||
| Nov 15 | 22.27 | 22.35 |
22.74
|
21.99
|
596K | 3.15% | ||||
| Nov 14 | 21.59 | 21.99 |
22.16
|
21.04
|
705K | -1.73% | ||||
| Nov 11 | 21.97 | 21.68 |
24.3
|
21.68
|
1.0M | 1.24% | ||||
| Nov 10 | 21.7 | 21.25 |
22.01
|
21.11
|
597K | 8.34% | ||||
| Nov 9 | 20.03 | 20.31 |
20.73
|
19.9
|
541K | -3.1% | ||||
| Nov 8 | 20.67 | 20.82 |
21.65
|
20.52
|
562K | 0.29% | ||||
| Nov 7 | 20.61 | 21.06 |
21.18
|
20.05
|
679K | -1.48% | ||||
| Nov 4 | 20.92 | 24.08 |
24.62
|
20.04
|
1.8M | -15.17% | ||||
| Nov 3 | 24.66 | 24.11 |
25.61
|
23.9
|
484K | 0.65% | ||||
| Nov 2 | 24.5 | 24.47 |
26.53
|
24
|
943K | -0.77% | ||||
| Nov 1 | 24.69 | 24.49 |
24.98
|
24.27
|
328K | 3% | ||||
| Oct 31 | 23.97 | 24.26 |
24.37
|
23.72
|
762K | -1.68% | ||||
| Oct 28 | 24.38 | 23.36 |
24.44
|
23.26
|
428K | 4.19% | ||||
| Oct 27 | 23.4 | 23.5 |
23.79
|
22.81
|
460K | 0.78% | ||||
| Oct 26 | 23.22 | 22.63 |
24.06
|
22.5
|
425K | 2.38% | ||||
| Oct 25 | 22.68 | 22 |
23.42
|
22
|
392K | 3.75% | ||||
| Oct 24 | 21.86 | 21.9 |
22.05
|
21.11
|
357K | 0.69% | ||||
| Oct 21 | 21.71 | 21.46 |
21.81
|
21.01
|
291K | 1.78% | ||||
| Oct 20 | 21.33 | 21.41 |
22.22
|
21.19
|
320K | -0.47% | ||||
| Oct 19 | 21.43 | 22.51 |
22.51
|
21.26
|
303K | -6.46% | ||||
| Oct 18 | 22.91 | 23.21 |
23.81
|
22.72
|
327K | 2.28% | ||||
| Oct 17 | 22.4 | 22.54 |
23.2
|
22.15
|
419K | 2.24% | ||||
| Oct 14 | 21.91 | 23.31 |
23.59
|
21.86
|
363K | -4.74% | ||||
| Oct 13 | 23 | 22.26 |
23.45
|
22.15
|
394K | -0.73% | ||||
| Oct 12 | 23.17 | 23.48 |
23.57
|
22.47
|
290K | -1.19% | ||||
| Oct 11 | 23.45 | 23.75 |
23.86
|
22.93
|
338K | -1.59% | ||||
| Oct 10 | 23.83 | 24.49 |
24.49
|
23.32
|
436K | -2.85% | ||||
| Oct 7 | 24.53 | 25.18 |
25.83
|
24.41
|
595K | -3.65% | ||||
| Oct 6 | 25.46 | 26.38 |
27
|
25.08
|
470K | -3.08% | ||||
| Oct 5 | 26.27 | 25.87 |
26.36
|
24.88
|
452K | -0.42% | ||||
| Oct 4 | 26.38 | 25.78 |
27
|
25.78
|
480K | 4.77% | ||||
| Oct 3 | 25.18 | 25.03 |
25.6
|
24.76
|
324K | 0.80% | ||||
| Sep 30 | 24.98 | 25.19 |
25.86
|
24.91
|
741K | -0.95% | ||||
| Sep 29 | 25.22 | 25.23 |
25.29
|
24.56
|
358K | -1.83% | ||||
| Sep 28 | 25.69 | 24.3 |
25.78
|
24.26
|
392K | 6.51% | ||||
| Sep 27 | 24.12 | 24.31 |
24.83
|
23.94
|
423K | 0.71% | ||||
| Sep 26 | 23.95 | 24.02 |
24.74
|
23.7
|
571K | -0.7% | ||||
| Sep 23 | 24.12 | 24.6 |
24.93
|
23.71
|
664K | -3.44% | ||||
| Sep 22 | 24.98 | 25.91 |
25.91
|
24.56
|
489K | -4.44% | ||||
| Sep 21 | 26.14 | 26.96 |
27.02
|
25.98
|
452K | -2.5% | ||||
| Sep 20 | 26.81 | 27.09 |
27.39
|
26.69
|
360K | -2.12% | ||||
| Sep 19 | 27.39 | 27.24 |
27.61
|
26.64
|
462K | -1.12% | ||||
| Sep 16 | 27.7 | 28.26 |
28.36
|
27.33
|
910K | -4.28% | ||||
| Sep 15 | 28.94 | 28.59 |
30.09
|
28.45
|
462K | -0.07% | ||||
| Sep 14 | 28.96 | 28.28 |
29.04
|
28.02
|
646K | 2.77% | ||||
| Sep 13 | 28.18 | 27.65 |
28.25
|
27.28
|
562K | -2.12% | ||||
| Sep 12 | 28.79 | 28.3 |
28.81
|
28.03
|
296K | 2.64% | ||||
| Sep 9 | 28.05 | 28.93 |
28.93
|
27.92
|
563K | -1.2% | ||||
| Sep 8 | 28.39 | 26.72 |
28.41
|
26.72
|
480K | 4.68% | ||||
| Sep 7 | 27.12 | 25.83 |
27.34
|
25.83
|
330K | 4.67% | ||||
| Sep 6 | 25.91 | 26.88 |
26.88
|
25.88
|
343K | -3.21% | ||||
| Sep 2 | 26.77 | 28.06 |
28.06
|
26.1
|
729K | -2.94% | ||||
| Sep 1 | 27.58 | 27.04 |
27.6
|
26.48
|
514K | 0.51% | ||||
| Aug 31 | 27.44 | 27.47 |
27.66
|
27.04
|
326K | 1.82% | ||||
| Aug 30 | 26.95 | 27.5 |
27.87
|
26.73
|
398K | -0.55% | ||||
| Aug 29 | 27.1 | 27.21 |
27.74
|
26.97
|
479K | -2.13% | ||||
| Aug 26 | 27.69 | 28.96 |
29.05
|
27.63
|
475K | -4.12% | ||||
| Aug 25 | 28.88 | 28.97 |
29.03
|
28.33
|
299K | 1.40% | ||||
| Aug 24 | 28.48 | 28.06 |
28.82
|
27.83
|
375K | 1.03% | ||||
| Aug 23 | 28.19 | 27.95 |
28.83
|
27.78
|
341K | 1.22% | ||||
| Aug 22 | 27.85 | 27.61 |
28.24
|
27.41
|
706K | -0.11% | ||||
| Aug 19 | 27.88 | 28.08 |
28.35
|
27.53
|
1.2M | -2.35% | ||||
| Aug 18 | 28.55 | 28.61 |
28.7
|
27.5
|
713K | -0.17% | ||||
| Aug 17 | 28.6 | 29.64 |
29.65
|
28.33
|
539K | -4.79% | ||||
| Aug 16 | 30.04 | 31.33 |
31.33
|
29.51
|
773K | -4.88% | ||||
| Aug 15 | 31.58 | 31.34 |
31.85
|
30.58
|
532K | 0.10% | ||||
| Aug 12 | 31.55 | 31.28 |
31.77
|
30.91
|
554K | 1.15% | ||||
| Aug 11 | 31.19 | 33.45 |
35.24
|
31.05
|
927K | -5.68% | ||||
| Aug 10 | 33.07 | 32.49 |
33.24
|
31.84
|
688K | 5.18% | ||||
| Aug 9 | 31.44 | 32.68 |
32.68
|
31.03
|
637K | -4.18% | ||||
| Aug 8 | 32.81 | 34.34 |
34.43
|
32.72
|
1.2M | -2.29% | ||||
| Aug 5 | 33.58 | 33.41 |
33.79
|
29.9
|
1.6M | -3.26% | ||||
| Aug 4 | 34.71 | 33.27 |
34.72
|
33.2
|
669K | 4.96% | ||||
| Aug 3 | 33.07 | 32 |
33.19
|
31.61
|
510K | 5.15% | ||||
| Aug 2 | 31.45 | 30.48 |
31.9
|
30.32
|
349K | 1.88% | ||||
| Aug 1 | 30.87 | 31.07 |
31.86
|
30.51
|
341K | -1.37% | ||||
| Jul 29 | 31.3 | 31.97 |
32.48
|
31.26
|
373K | -2.61% | ||||
| Jul 28 | 32.14 | 32.02 |
32.7
|
31.25
|
390K | -0.09% | ||||
| Jul 27 | 32.17 | 31.95 |
32.43
|
31.51
|
413K | 2.13% | ||||
| Jul 26 | 31.5 | 31.78 |
32.13
|
30.82
|
506K | -0.13% | ||||
| Jul 25 | 31.54 | 31.57 |
31.74
|
30.4
|
373K | 0.16% | ||||
| Jul 22 | 31.49 | 33.38 |
33.46
|
30.97
|
421K | -5.46% | ||||
| Jul 21 | 33.31 | 32.73 |
33.93
|
32.48
|
766K | 1.96% | ||||
| Jul 20 | 32.67 | 32 |
33.41
|
32
|
650K | 2.48% | ||||
| Jul 19 | 31.88 | 31.04 |
31.94
|
30.51
|
362K | 4.46% | ||||
| Jul 18 | 30.52 | 32.37 |
32.66
|
30.35
|
666K | -4.77% | ||||
| Jul 15 | 32.05 | 32.17 |
32.34
|
30.97
|
620K | 1.52% | ||||
| Jul 14 | 31.57 | 31.45 |
32.02
|
30.48
|
506K | 0.38% | ||||
| Jul 13 | 31.45 | 30.18 |
32.12
|
30.01
|
569K | 0.87% | ||||
| Jul 12 | 31.18 | 30.88 |
31.35
|
30.05
|
467K | 1.37% | ||||
| Jul 11 | 30.76 | 31.85 |
32
|
30.27
|
402K | -3.94% | ||||
| Jul 8 | 32.02 | 31.65 |
32.78
|
31.43
|
626K | -1.02% | ||||
| Jul 7 | 32.35 | 29.87 |
32.37
|
29.77
|
760K | 7.83% | ||||
| Jul 6 | 30 | 30.8 |
31.39
|
29.77
|
369K | -2.31% | ||||
| Jul 5 | 30.71 | 28.46 |
30.75
|
27.09
|
709K | 10.71% | ||||
| Jul 1 | 27.74 | 26.45 |
27.86
|
26.45
|
354K | 5.04% | ||||
| Jun 30 | 26.41 | 27.11 |
27.26
|
26.05
|
506K | -4.14% | ||||
| Jun 29 | 27.55 | 27.87 |
27.87
|
26.7
|
552K | -1.15% | ||||
| Jun 28 | 27.87 | 29.06 |
29.61
|
27.79
|
883K | -4.03% | ||||
| Jun 27 | 29.04 | 30.02 |
30.26
|
28.86
|
542K | -4.51% | ||||
| Jun 24 | 30.41 | 29.75 |
30.74
|
29.04
|
2.0M | 3.26% | ||||
| Jun 23 | 29.45 | 27.56 |
29.59
|
27.56
|
742K | 7.60% | ||||
| Jun 22 | 27.37 | 25.22 |
27.94
|
25.2
|
662K | 6.96% | ||||
| Jun 21 | 25.59 | 25.56 |
26.13
|
25.46
|
559K | 1.99% | ||||
| Jun 17 | 25.09 | 24.04 |
25.51
|
24.04
|
1.1M | 5.38% | ||||
| Jun 16 | 23.81 | 23.6 |
24.03
|
23.06
|
687K | -2.86% | ||||
| Jun 15 | 24.51 | 22.5 |
25.17
|
22.4
|
626K | 8.12% | ||||
| Jun 14 | 22.67 | 23.29 |
23.5
|
22.32
|
786K | -1.99% | ||||
| Jun 13 | 23.13 | 23.97 |
24.36
|
22.95
|
560K | -7.92% | ||||
| Jun 10 | 25.12 | 25.96 |
26.57
|
25.07
|
513K | -5.56% | ||||
| Jun 9 | 26.6 | 27.19 |
27.39
|
26.51
|
593K | -3.03% | ||||
| Jun 8 | 27.43 | 26.53 |
27.62
|
26.36
|
560K | 3.98% | ||||
| Jun 7 | 26.38 | 24.9 |
26.41
|
24.52
|
464K | 4.48% | ||||
| Jun 6 | 25.25 | 26.88 |
27.17
|
25.14
|
589K | -4.65% | ||||
| Jun 3 | 26.48 | 26.22 |
26.6
|
25.67
|
478K | -0.53% | ||||
| Jun 2 | 26.62 | 25.52 |
26.9
|
25.45
|
527K | 4.31% | ||||
| Jun 1 | 25.52 | 26.06 |
26.51
|
25.13
|
481K | -1.24% | ||||
| May 31 | 25.84 | 26.32 |
26.63
|
25.24
|
820K | -2.49% | ||||
| May 27 | 26.5 | 25.54 |
26.9
|
25.32
|
759K | 5.28% | ||||
| May 26 | 25.17 | 24.86 |
25.92
|
24.62
|
702K | 1.25% | ||||
| May 25 | 24.86 | 24 |
25
|
23.99
|
636K | 3.20% | ||||
| May 24 | 24.09 | 24.18 |
24.53
|
23.69
|
669K | -2.35% | ||||
| May 23 | 24.67 | 24.79 |
25
|
23.6
|
773K | -0.32% | ||||
| May 20 | 24.75 | 25.07 |
25.34
|
23.53
|
553K | 0.12% | ||||
| May 19 | 24.72 | 23.5 |
25.1
|
23.32
|
754K | 5.37% | ||||
| May 18 | 23.46 | 24.24 |
24.77
|
23.16
|
603K | -5.29% | ||||
| May 17 | 24.77 | 24.69 |
24.97
|
23.56
|
745K | 3.90% | ||||
| May 16 | 23.84 | 24.48 |
24.9
|
23.76
|
559K | -2.97% | ||||
| May 13 | 24.57 | 23.05 |
24.84
|
23.01
|
1.0M | 9.25% | ||||
| May 12 | 22.49 | 20.88 |
23.56
|
20.71
|
1.5M | 5.14% | ||||
| May 11 | 21.39 | 22.99 |
24.12
|
21.01
|
949K | -8.16% | ||||
| May 10 | 23.29 | 24.16 |
24.89
|
22.09
|
796K | -0.3% | ||||
| May 9 | 23.36 | 23.92 |
24.75
|
22.8
|
1.5M | -6.67% | ||||
| May 6 | 25.03 | 24.5 |
25.53
|
22.39
|
1.4M | 1.46% | ||||
| May 5 | 24.67 | 26.07 |
26.87
|
24.46
|
1.1M | -8.22% | ||||
| May 4 | 26.88 | 25.95 |
27.17
|
24.47
|
1.0M | 2.99% | ||||
| May 3 | 26.1 | 26.25 |
26.94
|
25.39
|
785K | -0.65% | ||||
| May 2 | 26.27 | 24.77 |
26.28
|
24.38
|
768K | 6.27% | ||||
| Apr 29 | 24.72 | 25.01 |
26.25
|
24.57
|
517K | -2.49% | ||||
| Apr 28 | 25.35 | 25.48 |
25.58
|
23.89
|
486K | 0.48% | ||||
| Apr 27 | 25.23 | 25.57 |
26.43
|
24.93
|
354K | -1.75% | ||||
| Apr 26 | 25.68 | 27.3 |
27.4
|
25.54
|
415K | -6.75% | ||||
| Apr 25 | 27.54 | 26.61 |
27.6
|
26.25
|
539K | 2.30% | ||||
| Apr 22 | 26.92 | 27.59 |
28.33
|
26.37
|
498K | -2.68% | ||||
| Apr 21 | 27.66 | 29.83 |
30.54
|
27.5
|
477K | -5.37% | ||||
| Apr 20 | 29.23 | 29.44 |
29.7
|
28.1
|
471K | -0.41% | ||||
| Apr 19 | 29.35 | 28.64 |
30.14
|
28.41
|
609K | 2.26% | ||||
| Apr 18 | 28.7 | 29.65 |
30.34
|
28.42
|
784K | -3.76% | ||||
| Apr 14 | 29.82 | 31.55 |
31.62
|
29.54
|
737K | -5.48% | ||||
| Apr 13 | 31.55 | 31.32 |
32.45
|
31.07
|
420K | 0.80% | ||||
| Apr 12 | 31.3 | 32.05 |
33.58
|
30.95
|
471K | 0.38% | ||||
| Apr 11 | 31.18 | 31.19 |
31.68
|
30.09
|
389K | -0.83% | ||||
| Apr 8 | 31.44 | 32.5 |
32.76
|
31.27
|
461K | -4.2% | ||||
| Apr 7 | 32.82 | 33.11 |
33.81
|
32.04
|
406K | -1.17% | ||||
| Apr 6 | 33.21 | 32.71 |
33.64
|
31.46
|
580K | -0.78% | ||||
| Apr 5 | 33.47 | 35.83 |
36.16
|
33.04
|
428K | -6.77% | ||||
| Apr 4 | 35.9 | 35.77 |
36.33
|
35.22
|
428K | 0.87% | ||||
| Apr 1 | 35.59 | 34.29 |
36
|
34.29
|
857K | 4.31% | ||||
| Mar 31 | 34.12 | 34.28 |
34.65
|
33.57
|
359K | -0.7% | ||||
| Mar 30 | 34.36 | 35.8 |
36.2
|
34.16
|
402K | -4.64% | ||||
| Mar 29 | 36.03 | 34.32 |
36.08
|
34.32
|
633K | 6.50% | ||||
| Mar 28 | 33.83 | 34.07 |
35.03
|
32.92
|
422K | -0.18% | ||||
| Mar 25 | 33.89 | 35.71 |
35.88
|
33.33
|
756K | -5.2% | ||||
| Mar 24 | 35.75 | 36.04 |
36.14
|
34.26
|
440K | -1% | ||||
| Mar 23 | 36.11 | 34.38 |
37.25
|
34.06
|
846K | 3.35% | ||||
| Mar 22 | 34.94 | 33.44 |
35.41
|
33.29
|
480K | 4.30% | ||||
| Mar 21 | 33.5 | 34.3 |
34.7
|
32.85
|
566K | -3.15% | ||||
| Mar 18 | 34.59 | 32.75 |
34.86
|
32.37
|
1.0M | 4.28% | ||||
| Mar 17 | 33.17 | 31.99 |
33.33
|
31.38
|
711K | 2.82% | ||||
| Mar 16 | 32.26 | 29.47 |
32.32
|
29.47
|
1.2M | 11.98% | ||||
| Mar 15 | 28.81 | 27.7 |
28.88
|
27.19
|
789K | 5.38% | ||||
| Mar 14 | 27.34 | 28.2 |
28.97
|
26.94
|
852K | -5.07% | ||||
| Mar 11 | 28.8 | 31.48 |
31.56
|
28.66
|
681K | -7.34% | ||||
| Mar 10 | 31.08 | 30.95 |
31.5
|
29.87
|
752K | -2.69% | ||||
| Mar 9 | 31.94 | 31.22 |
32.89
|
30.71
|
940K | 5.07% | ||||
| Mar 8 | 30.4 | 30.31 |
31.86
|
29.16
|
772K | -0.94% | ||||
| Mar 7 | 30.69 | 32.45 |
32.93
|
30.47
|
934K | -4.93% | ||||
| Mar 4 | 32.28 | 33.47 |
34.5
|
31.9
|
745K | -3.87% | ||||
| Mar 3 | 33.58 | 35.32 |
35.58
|
33.15
|
976K | -5.46% | ||||
| Mar 2 | 35.52 | 36 |
36.12
|
34.02
|
1.1M | -1.66% | ||||
| Mar 1 | 36.12 | 35.46 |
37.14
|
34.57
|
1.6M | 3.91% | ||||
| Feb 28 | 34.76 | 31.94 |
35.2
|
31.78
|
2.0M | 6.50% | ||||
| Feb 25 | 32.64 | 29.42 |
34.25
|
29.4
|
3.0M | 19.12% | ||||
| Feb 24 | 27.4 | 23.44 |
27.5
|
23.14
|
1.5M | 10.31% | ||||
| Feb 23 | 24.84 | 26.5 |
26.69
|
24.63
|
775K | -5.26% | ||||
| Feb 22 | 26.22 | 25.43 |
26.74
|
25.32
|
746K | 1.86% | ||||
| Feb 18 | 25.74 | 26.71 |
27.16
|
25.61
|
623K | -4.42% | ||||
| Feb 17 | 26.93 | 27.84 |
28.47
|
26.81
|
767K | -3.92% | ||||
| Feb 16 | 28.03 | 28 |
28.1
|
26.72
|
782K | -0.6% | ||||
| Feb 15 | 28.2 | 27.76 |
28.38
|
27.59
|
822K | 4.48% | ||||
| Feb 14 | 26.99 | 27.68 |
28.37
|
26.91
|
631K | -2.32% | ||||
| Feb 11 | 27.63 | 27.58 |
28.6
|
27.26
|
720K | 0.18% | ||||
| Feb 10 | 27.58 | 27.23 |
28.96
|
27.05
|
1.4M | -0.65% | ||||
| Feb 9 | 27.76 | 27.39 |
28.21
|
27.2
|
735K | 3.08% | ||||
| Feb 8 | 26.93 | 26.49 |
27.08
|
26.16
|
475K | 0.22% | ||||
| Feb 7 | 26.87 | 26.5 |
28.02
|
26.5
|
525K | 1.86% | ||||
| Feb 4 | 26.38 | 26.5 |
26.84
|
25.6
|
1.1M | -0.68% | ||||
| Feb 3 | 26.56 | 27.36 |
27.99
|
26.41
|
893K | -5.38% | ||||
| Feb 2 | 28.07 | 29.53 |
29.74
|
28.01
|
841K | -5.07% | ||||
| Feb 1 | 29.57 | 28.48 |
29.74
|
28.03
|
1.2M | 4.30% | ||||
| Jan 31 | 28.35 | 26.36 |
28.45
|
26.35
|
925K | 8.12% | ||||
| Jan 28 | 26.22 | 25.44 |
26.47
|
24.37
|
1.5M | 2.86% | ||||
| Jan 27 | 25.49 | 27.1 |
27.27
|
25.28
|
1.0M | -4.32% | ||||
| Jan 26 | 26.64 | 28.4 |
28.86
|
26.42
|
766K | -3.44% | ||||
| Jan 25 | 27.59 | 27.31 |
27.95
|
26.36
|
1.3M | -1.36% | ||||
| Jan 24 | 27.97 | 26.12 |
28.29
|
25.15
|
1.7M | 3.29% | ||||
| Jan 21 | 27.08 | 26.83 |
27.97
|
26.26
|
1.7M | -1.1% | ||||
| Jan 20 | 27.38 | 28.18 |
29.64
|
27.21
|
761K | -1.69% | ||||
| Jan 19 | 27.85 | 29.14 |
30.22
|
27.79
|
740K | -3.27% | ||||
| Jan 18 | 28.79 | 30.44 |
30.44
|
28.65
|
954K | -6.19% | ||||
| Jan 14 | 30.69 | 28.96 |
30.87
|
28.48
|
1.4M | 3.40% | ||||
| Jan 13 | 29.68 | 31.31 |
32.08
|
29.56
|
787K | -5.27% | ||||
| Jan 12 | 31.33 | 33.4 |
34.13
|
31.21
|
698K | -5% | ||||
| Jan 11 | 32.98 | 32.08 |
33.08
|
31.87
|
786K | 2.81% | ||||
| Jan 10 | 32.08 | 31.22 |
32.13
|
30.28
|
809K | 0.47% | ||||
| Jan 7 | 31.93 | 31.32 |
33.15
|
31.19
|
580K | 1.62% | ||||
| Jan 6 | 31.42 | 31.93 |
32.7
|
30.56
|
577K | -2.21% | ||||
| Jan 5 | 32.13 | 33.74 |
34.22
|
31.88
|
893K | -5.58% | ||||
| Jan 4 | 34.03 | 35.14 |
35.4
|
33.11
|
640K | -4.06% | ||||
| Jan 3 | 35.47 | 35.03 |
35.93
|
34
|
548K | 1.84% | ||||
| Dec 31 | 34.83 | 34.46 |
35.87
|
34.4
|
719K | 1.28% | ||||
| Dec 30 | 34.39 | 32.98 |
35.63
|
32.98
|
949K | 3.03% | ||||
| Dec 29 | 33.38 | 33.97 |
33.99
|
32.7
|
600K | -1.71% | ||||
| Dec 28 | 33.96 | 35.15 |
36.11
|
33.83
|
609K | -3.03% | ||||
| Dec 27 | 35.02 | 35.9 |
35.9
|
34.19
|
594K | -2.45% | ||||
| Dec 23 | 35.9 | 35.46 |
36.45
|
34.57
|
704K | 1.33% | ||||
| Dec 22 | 35.43 | 36.58 |
36.9
|
35.31
|
576K | -3.43% | ||||
| Dec 21 | 36.69 | 36.96 |
37.27
|
35.89
|
771K | -0.46% | ||||
| Dec 20 | 36.86 | 37.35 |
38.22
|
36.21
|
638K | -3.48% | ||||
| Dec 17 | 38.19 | 35.01 |
38.4
|
34.12
|
1.1M | 8.99% | ||||
| Dec 16 | 35.04 | 37.62 |
37.97
|
34.74
|
916K | -5.07% | ||||
| Dec 15 | 36.91 | 35.34 |
37.9
|
33.88
|
1.0M | 4.50% | ||||
| Dec 14 | 35.32 | 36.16 |
36.82
|
34.82
|
730K | -3.58% | ||||
| Dec 13 | 36.63 | 36.89 |
37.11
|
35.55
|
884K | -0.54% | ||||
| Dec 10 | 36.83 | 38.8 |
39.75
|
36.58
|
746K | -4.41% | ||||
| Dec 9 | 38.53 | 40.61 |
41.23
|
38.02
|
782K | -6.3% | ||||
| Dec 8 | 41.12 | 39.02 |
41.89
|
38
|
1.3M | 6.06% | ||||
| Dec 7 | 38.77 | 37 |
39.74
|
37
|
1.1M | 7.16% | ||||
| Dec 6 | 36.18 | 36.01 |
36.57
|
34.48
|
869K | -0.41% | ||||
| Dec 3 | 36.33 | 38.3 |
38.4
|
35.23
|
957K | -4.97% | ||||
| Dec 2 | 38.23 | 37.09 |
38.68
|
36.91
|
711K | 2.91% | ||||
| Dec 1 | 37.15 | 39.72 |
40.35
|
37.08
|
949K | -5.18% | ||||
| Nov 30 | 39.18 | 38.98 |
40.09
|
37.91
|
844K | 0.44% | ||||
| Nov 29 | 39.01 | 40.34 |
40.64
|
38.4
|
793K | -1.34% | ||||
| Nov 26 | 39.54 | 38.94 |
40.54
|
38.8
|
450K | 0.59% | ||||
| Nov 24 | 39.31 | 38.05 |
40.33
|
37.53
|
824K | 2.74% | ||||
| Nov 23 | 38.26 | 38.27 |
38.75
|
36.93
|
1.3M | -0.18% | ||||
| Nov 22 | 38.33 | 40.9 |
40.94
|
38.22
|
1.1M | -6.05% | ||||
| Nov 19 | 40.8 | 41.25 |
42.09
|
39.85
|
1.4M | -2.06% | ||||
| Nov 18 | 41.66 | 44.5 |
44.53
|
41.26
|
1.1M | -6.28% | ||||
| Nov 17 | 44.45 | 45.52 |
46.74
|
43.97
|
730K | -2.41% | ||||
| Nov 16 | 45.55 | 45.35 |
45.59
|
44.23
|
668K | 0.22% | ||||
| Nov 15 | 45.45 | 48.16 |
48.57
|
45.35
|
1.2M | -3.52% | ||||
| Nov 12 | 47.11 | 45.65 |
47.95
|
45.02
|
1.3M | 4.32% | ||||
| Nov 11 | 45.16 | 47.07 |
48.44
|
44
|
4.4M | -11.73% | ||||
| Nov 10 | 51.16 | 52.53 |
54.06
|
51.1
|
895K | -4.98% | ||||
| Nov 9 | 53.84 | 55.8 |
55.8
|
53.5
|
520K | -3.86% | ||||
| Nov 8 | 56 | 57.24 |
57.51
|
55.72
|
461K | -2.23% | ||||
| Nov 5 | 57.28 | 59.35 |
59.65
|
56.36
|
321K | -2.78% | ||||
| Nov 4 | 58.92 | 59.54 |
59.87
|
57.92
|
606K | -0.56% | ||||
| Nov 3 | 59.25 | 57.77 |
59.87
|
56.92
|
529K | 2.49% | ||||
| Nov 2 | 57.81 | 56.69 |
58.43
|
55.6
|
433K | 0.84% | ||||
| Nov 1 | 57.33 | 54.74 |
57.86
|
54.6
|
746K | 5.04% | ||||
| Oct 29 | 54.58 | 54.85 |
55.5
|
54.52
|
235K | -0.98% | ||||
| Oct 28 | 55.12 | 53.87 |
55.51
|
53.77
|
364K | 2.59% | ||||
| Oct 27 | 53.73 | 54.91 |
55.08
|
52.35
|
395K | -1.9% | ||||
| Oct 26 | 54.77 | 54.61 |
56.08
|
54.56
|
522K | -0.2% | ||||
| Oct 25 | 54.88 | 52.79 |
55.34
|
52.79
|
349K | 4.20% | ||||
| Oct 22 | 52.67 | 55.98 |
55.98
|
52.26
|
569K | -5.95% | ||||
| Oct 21 | 56 | 56.19 |
56.87
|
55.63
|
487K | 0.04% | ||||
| Oct 20 | 55.98 | 55.84 |
56.33
|
55.21
|
440K | 0.48% | ||||
| Oct 19 | 55.71 | 53.62 |
56.35
|
53.62
|
327K | 4.64% | ||||
| Oct 18 | 53.24 | 55 |
55.15
|
53.17
|
386K | -3.83% | ||||
| Oct 15 | 55.36 | 55.75 |
55.75
|
54.37
|
397K | 0.64% | ||||
| Oct 14 | 55.01 | 54.6 |
56
|
54.5
|
524K | 1.87% | ||||
| Oct 13 | 54 | 52.59 |
54.5
|
52.06
|
506K | 5.12% | ||||
| Oct 12 | 51.37 | 51.37 |
52.28
|
51.05
|
326K | 0.82% | ||||
| Oct 11 | 50.95 | 50 |
52.27
|
49.69
|
373K | 1.49% | ||||
| Oct 8 | 50.2 | 51.7 |
51.76
|
50.11
|
431K | -2.88% | ||||
| Oct 7 | 51.69 | 51.31 |
52.68
|
51.26
|
415K | 1.17% | ||||
| Oct 6 | 51.09 | 51.37 |
52.65
|
50.89
|
422K | -2.29% | ||||
| Oct 5 | 52.29 | 51.98 |
53.39
|
51.22
|
434K | 0.75% | ||||
| Oct 4 | 51.9 | 53.5 |
54
|
51.09
|
646K | -3.87% | ||||
| Oct 1 | 53.99 | 54.9 |
54.9
|
53.34
|
569K | -1.26% | ||||
| Sep 30 | 54.68 | 55.09 |
55.8
|
54.54
|
517K | 0.07% | ||||
| Sep 29 | 54.64 | 55.95 |
56.24
|
54.29
|
565K | -1.71% | ||||
| Sep 28 | 55.59 | 58.05 |
58.05
|
55.39
|
632K | -5.6% | ||||
| Sep 27 | 58.89 | 57.64 |
59.2
|
56.43
|
487K | 1.62% | ||||
| Sep 24 | 57.95 | 59.82 |
60.39
|
57.83
|
582K | -4.23% | ||||
| Sep 23 | 60.51 | 60.45 |
60.81
|
59.73
|
321K | 0.45% | ||||
| Sep 22 | 60.24 | 60.7 |
61
|
59.61
|
299K | -0.15% | ||||
| Sep 21 | 60.33 | 58.95 |
60.83
|
58.8
|
357K | 2.99% | ||||
| Sep 20 | 58.58 | 60.7 |
61.36
|
57.4
|
654K | -6.15% | ||||
| Sep 17 | 62.42 | 61.74 |
62.56
|
60.92
|
888K | 2.08% | ||||
| Sep 16 | 61.15 | 60.32 |
61.85
|
60.27
|
405K | 0.30% | ||||
| Sep 15 | 60.97 | 61.13 |
61.4
|
59.85
|
569K | -0.89% | ||||
| Sep 14 | 61.52 | 62.48 |
62.92
|
60.88
|
697K | -1.49% | ||||
| Sep 13 | 62.45 | 62.63 |
63.08
|
60.52
|
633K | -0.49% | ||||
| Sep 10 | 62.76 | 63.81 |
64
|
62.26
|
413K | -0.59% | ||||
| Sep 9 | 63.13 | 62.81 |
64.2
|
62.51
|
224K | 0.16% | ||||
| Sep 8 | 63.03 | 62.87 |
63.78
|
61.54
|
388K | 0.25% | ||||
| Sep 7 | 62.87 | 65.74 |
65.75
|
62.77
|
566K | -3.65% | ||||
| Sep 3 | 65.25 | 65 |
66.49
|
64
|
519K | 0.97% | ||||
| Sep 2 | 64.62 | 63.5 |
65.95
|
62.9
|
850K | 3.01% | ||||
| Sep 1 | 62.73 | 62.17 |
64.82
|
61.71
|
1.1M | 5.09% | ||||
| Aug 31 | 59.69 | 58.7 |
59.85
|
58.65
|
483K | 1.67% | ||||
| Aug 30 | 58.71 | 58.76 |
59.97
|
58.28
|
548K | 0.17% | ||||
| Aug 27 | 58.61 | 56.26 |
58.75
|
56.01
|
685K | 5% | ||||
| Aug 26 | 55.82 | 58.5 |
59.13
|
55.75
|
411K | -5.02% | ||||
| Aug 25 | 58.77 | 59.76 |
59.76
|
58.28
|
433K | -0.79% | ||||
| Aug 24 | 59.24 | 58.17 |
59.37
|
57.31
|
533K | 2.79% | ||||
| Aug 23 | 57.63 | 55.26 |
57.7
|
55.11
|
615K | 5.47% | ||||
| Aug 20 | 54.64 | 53.55 |
55.17
|
53.35
|
480K | 1.66% | ||||
| Aug 19 | 53.75 | 54.68 |
55.1
|
53.55
|
601K | -1.88% | ||||
| Aug 18 | 54.78 | 56.62 |
56.74
|
54.6
|
648K | -0.85% | ||||
| Aug 17 | 55.25 | 56.59 |
56.61
|
54.42
|
811K | -3.75% | ||||
| Aug 16 | 57.4 | 59.1 |
59.25
|
56.75
|
835K | -3.79% | ||||
| Aug 13 | 59.66 | 59.69 |
60.28
|
58.66
|
528K | 0.49% | ||||
| Aug 12 | 59.37 | 58.67 |
60.5
|
57.13
|
1.6M | -5.54% | ||||
| Aug 11 | 62.85 | 64.71 |
64.71
|
62.13
|
756K | -1.97% | ||||
| Aug 10 | 64.11 | 66.58 |
66.58
|
63.05
|
696K | -2.86% | ||||
| Aug 9 | 66 | 65.02 |
66.75
|
64.7
|
473K | 2.23% | ||||
| Aug 6 | 64.56 | 69.77 |
69.91
|
64.24
|
806K | -6.43% | ||||
| Aug 5 | 69 | 68 |
70.04
|
67.91
|
497K | 0.83% | ||||
| Aug 4 | 68.43 | 65.95 |
69.08
|
65.95
|
436K | 3.06% | ||||
| Aug 3 | 66.4 | 67.62 |
67.82
|
65.58
|
520K | -2.3% | ||||
| Aug 2 | 67.96 | 68.01 |
69.41
|
66.71
|
300K | 0.43% | ||||
| Jul 30 | 67.67 | 67.62 |
69.26
|
67.37
|
478K | -0.97% | ||||
| Jul 29 | 68.33 | 70.5 |
70.86
|
68.18
|
304K | -2.55% | ||||
| Jul 28 | 70.12 | 67.47 |
71.22
|
67.47
|
698K | 4.63% | ||||
| Jul 27 | 67.02 | 67.84 |
67.89
|
65.29
|
577K | -1.79% | ||||
| Jul 26 | 68.24 | 69.21 |
70
|
67.23
|
326K | -2.35% | ||||
| Jul 23 | 69.88 | 70.11 |
70.56
|
68.03
|
279K | -0.29% | ||||
| Jul 22 | 70.08 | 71.16 |
71.89
|
69.21
|
382K | -1.66% | ||||
| Jul 21 | 71.26 | 69.93 |
71.35
|
68.95
|
285K | 2.31% | ||||
| Jul 20 | 69.65 | 68.76 |
70.23
|
67.37
|
463K | 1.59% | ||||
| Jul 19 | 68.56 | 65.66 |
69.6
|
65.33
|
570K | 2.05% | ||||
| Jul 16 | 67.18 | 67.93 |
68.38
|
65.5
|
409K | -0.42% | ||||
| Jul 15 | 67.46 | 66.69 |
67.59
|
65.2
|
646K | 0.27% | ||||
| Jul 14 | 67.28 | 69.92 |
70.01
|
66.95
|
899K | -2.76% | ||||
| Jul 13 | 69.19 | 73.06 |
73.8
|
69.1
|
951K | -6.59% | ||||
| Jul 12 | 74.07 | 76.28 |
76.81
|
73.74
|
324K | -2.77% | ||||
| Jul 9 | 76.18 | 74.76 |
76.2
|
74.41
|
182K | 0.94% | ||||
| Jul 8 | 75.47 | 70.53 |
76.4
|
70
|
718K | 3.98% | ||||
| Jul 7 | 72.58 | 75.76 |
75.98
|
71.77
|
554K | -3.88% | ||||
| Jul 6 | 75.51 | 75.72 |
76.45
|
74.06
|
703K | -0.45% | ||||
| Jul 2 | 75.85 | 76.53 |
77.39
|
74.62
|
341K | -0.91% | ||||
| Jul 1 | 76.55 | 76 |
77.53
|
75.01
|
384K | 1.24% | ||||
| Jun 30 | 75.61 | 77.27 |
77.29
|
75.52
|
687K | -2.68% | ||||
| Jun 29 | 77.69 | 78.5 |
79.6
|
77.08
|
309K | -1.41% | ||||
| Jun 28 | 78.8 | 78.98 |
79.75
|
77.56
|
441K | 1.49% | ||||
| Jun 25 | 77.64 | 78.81 |
79.71
|
76.43
|
2.5M | -1.05% | ||||
| Jun 24 | 78.46 | 77.22 |
79
|
77.22
|
595K | 2.07% | ||||
| Jun 23 | 76.87 | 76.72 |
77.97
|
76.11
|
501K | 0.04% | ||||
| Jun 22 | 76.84 | 74.16 |
77.27
|
74.01
|
1.2M | 2.37% | ||||
| Jun 21 | 75.06 | 74.01 |
76.12
|
71.75
|
511K | 1.42% | ||||
| Jun 18 | 74.01 | 74.9 |
76.14
|
73.1
|
557K | -2.72% | ||||
| Jun 17 | 76.08 | 73.44 |
76.87
|
73
|
622K | 2.13% | ||||
| Jun 16 | 74.49 | 73.6 |
75.49
|
72.6
|
669K | -0.15% | ||||
| Jun 15 | 74.6 | 75.86 |
75.86
|
72.65
|
592K | -2.28% | ||||
| Jun 14 | 76.34 | 77.6 |
78.77
|
76.15
|
473K | -1.51% | ||||
| Jun 11 | 77.51 | 76.74 |
77.99
|
76.29
|
413K | 1.44% | ||||
| Jun 10 | 76.41 | 74.77 |
76.97
|
74.07
|
474K | 1.68% | ||||
| Jun 9 | 75.15 | 75.6 |
76.6
|
75.08
|
377K | -0.01% | ||||
| Jun 8 | 75.16 | 75.54 |
76.34
|
72.98
|
484K | 0.67% | ||||
| Jun 7 | 74.66 | 72.1 |
75.28
|
71.51
|
713K | 3.93% | ||||
| Jun 4 | 71.84 | 71.05 |
72.25
|
70.32
|
377K | 1.34% | ||||
| Jun 3 | 70.89 | 70.91 |
71.5
|
68.66
|
432K | -1.13% | ||||
| Jun 2 | 71.7 | 70.83 |
73.99
|
70.59
|
634K | 0.25% | ||||
| Jun 1 | 71.52 | 70.79 |
71.78
|
68.71
|
488K | 1.91% | ||||
| May 28 | 70.18 | 71.52 |
73.33
|
70
|
595K | -1.43% | ||||
| May 27 | 71.2 | 70.54 |
71.4
|
68.55
|
564K | 0.51% | ||||
| May 26 | 70.84 | 68.51 |
70.97
|
67.8
|
634K | 3.55% | ||||
| May 25 | 68.41 | 66.63 |
69.09
|
66.33
|
1.2M | 4.67% | ||||
| May 24 | 65.36 | 64.73 |
66.14
|
63.85
|
375K | 2.01% | ||||
| May 21 | 64.07 | 65.26 |
65.8
|
63.68
|
410K | -0.62% | ||||
| May 20 | 64.47 | 63.42 |
65.25
|
62.5
|
413K | 1.72% | ||||
| May 19 | 63.38 | 61.34 |
63.88
|
61.04
|
470K | -0.05% | ||||
| May 18 | 63.41 | 61.76 |
65.38
|
61.3
|
743K | 3.19% | ||||
| May 17 | 61.45 | 61.19 |
61.68
|
59
|
559K | 0.34% | ||||
| May 14 | 61.24 | 59.79 |
61.5
|
57.82
|
668K | 3.76% | ||||
| May 13 | 59.02 | 60.33 |
62.46
|
57.32
|
1.0M | -1.11% | ||||
| May 12 | 59.68 | 61.01 |
62.5
|
58.93
|
903K | -3.34% | ||||
| May 11 | 61.74 | 59.48 |
63.16
|
57.5
|
1.9M | -3.55% | ||||
| May 10 | 64.01 | 67.46 |
67.56
|
63.36
|
1.3M | -6.38% | ||||
| May 7 | 68.37 | 68.09 |
71.54
|
67.87
|
801K | 1.74% | ||||
| May 6 | 67.2 | 69.36 |
69.93
|
65.33
|
1.1M | -2.35% | ||||
| May 5 | 68.82 | 71.17 |
71.46
|
67.94
|
697K | -2.01% | ||||
| May 4 | 70.23 | 72.8 |
73
|
68.16
|
937K | -5.32% | ||||
| May 3 | 74.18 | 76.27 |
77.09
|
73.25
|
534K | -2.7% | ||||
| Apr 30 | 76.24 | 74.52 |
78.47
|
74.01
|
437K | 0.14% | ||||
| Apr 29 | 76.13 | 77.8 |
77.88
|
73.51
|
587K | -0.82% | ||||
| Apr 28 | 76.76 | 75.98 |
77.4
|
74.81
|
330K | -0.45% | ||||
| Apr 27 | 77.11 | 77.99 |
78.72
|
76.42
|
733K | -0.3% | ||||
| Apr 26 | 77.34 | 76.42 |
77.46
|
75
|
555K | 2.19% | ||||
| Apr 23 | 75.68 | 73.08 |
76.58
|
73.08
|
621K | 3.30% | ||||
| Apr 22 | 73.26 | 73.79 |
75.37
|
72.21
|
543K | 1.15% | ||||
| Apr 21 | 72.43 | 69.77 |
72.91
|
68.66
|
528K | 3.43% | ||||
| Apr 20 | 70.03 | 72.82 |
72.82
|
69.26
|
844K | -3.43% | ||||
| Apr 19 | 72.52 | 76.52 |
77.24
|
72.3
|
952K | -6.91% | ||||
| Apr 16 | 77.9 | 78.3 |
78.56
|
76.35
|
579K | -0.59% | ||||
| Apr 15 | 78.36 | 79 |
79.07
|
77.26
|
500K | 0.27% | ||||
| Apr 14 | 78.15 | 76.02 |
79.95
|
76.02
|
955K | 3.47% | ||||
| Apr 13 | 75.53 | 74.5 |
76.47
|
73.35
|
654K | 2.23% | ||||
| Apr 12 | 73.88 | 73.51 |
75.64
|
71.55
|
863K | -0.03% | ||||
| Apr 9 | 73.9 | 76.76 |
77.02
|
72.77
|
958K | -3.93% | ||||
| Apr 8 | 76.92 | 76.76 |
77.85
|
75.5
|
557K | 2.15% | ||||
| Apr 7 | 75.3 | 78.5 |
79
|
74.43
|
722K | -4.16% | ||||
| Apr 6 | 78.57 | 77.91 |
80.65
|
77.77
|
737K | 1.37% | ||||
| Apr 5 | 77.51 | 80.19 |
80.97
|
76.17
|
808K | -1.3% | ||||
| Apr 1 | 78.53 | 78.34 |
81.49
|
78.05
|
949K | 2.94% | ||||
| Mar 31 | 76.29 | 73.25 |
77.29
|
73.23
|
1.5M | 6.11% | ||||
| Mar 30 | 71.9 | 70.57 |
72.49
|
68.06
|
712K | 0.80% | ||||
| Mar 29 | 71.33 | 73.49 |
74.25
|
70.2
|
938K | -0.21% | ||||
| Mar 26 | 71.48 | 70.1 |
71.94
|
68.77
|
815K | 2.95% | ||||
| Mar 25 | 69.43 | 64.99 |
69.69
|
64.57
|
1.1M | 3.61% | ||||
| Mar 24 | 67.01 | 72.41 |
72.83
|
67
|
1.4M | -5.61% | ||||
| Mar 23 | 70.99 | 79 |
79
|
70.31
|
2.3M | -12.66% | ||||
| Mar 22 | 81.28 | 80.55 |
83.65
|
79.35
|
718K | 1.52% | ||||
| Mar 19 | 80.06 | 76.81 |
80.56
|
76.63
|
1.3M | 4.94% | ||||
| Mar 18 | 76.29 | 79.1 |
79.86
|
75.56
|
1.3M | -6.1% | ||||
| Mar 17 | 81.25 | 77.5 |
81.99
|
76.59
|
906K | 2.23% | ||||
| Mar 16 | 79.48 | 80.66 |
82
|
77.45
|
1.2M | -0.53% | ||||
| Mar 15 | 79.9 | 81.21 |
81.4
|
77.34
|
1.1M | -1.2% | ||||
| Mar 12 | 80.87 | 79.5 |
81.66
|
77.19
|
891K | -1.08% | ||||
| Mar 11 | 81.75 | 76 |
82.01
|
75.29
|
2.0M | 13.10% | ||||
| Mar 10 | 72.28 | 73 |
74.73
|
71.4
|
1.5M | 3.64% | ||||
| Mar 9 | 69.74 | 67.21 |
70.72
|
67.21
|
1.6M | 7.94% | ||||
| Mar 8 | 64.61 | 69.51 |
70.05
|
64
|
2.3M | -7.09% | ||||
| Mar 5 | 69.54 | 74.96 |
75.8
|
62.56
|
3.6M | -4.2% | ||||
| Mar 4 | 72.59 | 72.04 |
80.64
|
69.03
|
10.6M | -26.78% | ||||
| Mar 3 | 99.14 | 106.55 |
107.8
|
99
|
1.5M | -7.11% | ||||
| Mar 2 | 106.73 | 112.79 |
114.1
|
106.47
|
970K | -5.62% | ||||
| Mar 1 | 113.09 | 106.57 |
114
|
104.27
|
835K | 10.35% | ||||
| Feb 26 | 102.48 | 104 |
105.81
|
99.2
|
1.6M | -1.93% | ||||
| Feb 25 | 104.5 | 111.4 |
115.26
|
103.83
|
1.2M | -5.87% | ||||
| Feb 24 | 111.02 | 109.7 |
115.99
|
106.68
|
987K | 1.97% | ||||
| Feb 23 | 108.87 | 106.7 |
109.42
|
100.03
|
1.5M | -3.12% | ||||
| Feb 22 | 112.38 | 111.22 |
117
|
108.2
|
2.8M | 7% | ||||
| Feb 19 | 105.03 | 102 |
107.51
|
101.5
|
573K | 3.90% | ||||
| Feb 18 | 101.09 | 103 |
103.2
|
99.1
|
1.2M | -3.72% | ||||
| Feb 17 | 105 | 109.61 |
110.4
|
102.56
|
943K | -5.31% | ||||
| Feb 16 | 110.89 | 111.1 |
113.37
|
109.33
|
644K | 0.64% | ||||
| Feb 12 | 110.18 | 108.49 |
110.33
|
107.5
|
331K | 1.36% | ||||
| Feb 11 | 108.7 | 106.07 |
110.81
|
104.81
|
618K | 4.01% | ||||
| Feb 10 | 104.51 | 105.46 |
106.8
|
101
|
653K | -0.9% | ||||
| Feb 9 | 105.46 | 104.81 |
108.17
|
104.77
|
429K | 0.93% | ||||
| Feb 8 | 104.49 | 100 |
104.75
|
99.63
|
660K | 4.88% | ||||
| Feb 5 | 99.63 | 99.8 |
100.2
|
97.16
|
533K | 0.30% | ||||
| Feb 4 | 99.33 | 98.49 |
100.67
|
97.26
|
458K | 1.87% | ||||
| Feb 3 | 97.51 | 94.84 |
97.77
|
92.14
|
453K | 3.52% | ||||
| Feb 2 | 94.19 | 93.99 |
95.21
|
90.29
|
476K | 2.13% | ||||
| Feb 1 | 92.23 | 91.2 |
94.06
|
91.02
|
394K | 2.10% | ||||
| Jan 29 | 90.33 | 89.5 |
91.15
|
86.24
|
443K | 0.52% | ||||
| Jan 28 | 89.86 | 84.65 |
89.99
|
84
|
627K | 6.96% | ||||
| Jan 27 | 84.01 | 92.99 |
93
|
82.81
|
1.7M | -10.1% | ||||
| Jan 26 | 93.45 | 96.4 |
100.75
|
93.4
|
911K | -2.82% | ||||
| Jan 25 | 96.16 | 96.37 |
99.2
|
93.53
|
621K | 0.48% | ||||
| Jan 22 | 95.7 | 93.4 |
95.79
|
93.4
|
510K | 1.15% | ||||
| Jan 21 | 94.61 | 97.58 |
98.5
|
93.09
|
848K | -2.03% | ||||
| Jan 20 | 96.57 | 95.08 |
98.39
|
93.77
|
730K | 2.34% | ||||
| Jan 19 | 94.36 | 91.94 |
95.7
|
91.71
|
672K | 3.82% | ||||
| Jan 15 | 90.89 | 92.2 |
94.5
|
87.61
|
793K | -2.11% | ||||
| Jan 14 | 92.85 | 87.85 |
94.42
|
87.75
|
619K | 4.92% | ||||
| Jan 13 | 88.5 | 89.86 |
91
|
87.9
|
539K | -1.17% | ||||
| Jan 12 | 89.55 | 87.75 |
89.67
|
87.2
|
367K | 2.35% | ||||
| Jan 11 | 87.49 | 87.99 |
89.9
|
86.65
|
924K | -1.6% | ||||
| Jan 8 | 88.91 | 85.3 |
89.17
|
83.89
|
1.1M | 4.22% | ||||
| Jan 7 | 85.31 | 80.55 |
86.9
|
80.3
|
612K | 7.08% | ||||
| Jan 6 | 79.67 | 82.5 |
83.08
|
78.52
|
782K | -3.62% | ||||
| Jan 5 | 82.66 | 79.48 |
82.83
|
77.8
|
600K | 4% | ||||
| Jan 4 | 79.48 | 79.6 |
80
|
77.22
|
756K | 0.38% | ||||
| Dec 31 | 79.18 | 82 |
82.23
|
79.01
|
413K | -3.25% | ||||
| Dec 30 | 81.84 | 82.06 |
83.39
|
80.92
|
556K | 3.05% | ||||
| Dec 29 | 79.42 | 82 |
82.77
|
75.7
|
1.0M | -3.22% | ||||
| Dec 28 | 82.06 | 84.59 |
84.85
|
82
|
614K | -2.25% | ||||
| Dec 24 | 83.95 | 85.28 |
86.38
|
82.27
|
261K | -0.53% | ||||
| Dec 23 | 84.4 | 83.24 |
86.37
|
82
|
827K | 1.19% | ||||
| Dec 22 | 83.41 | 83.45 |
85.68
|
81.75
|
1.0M | 0.85% | ||||
| Dec 21 | 82.71 | 77.7 |
83.14
|
77.1
|
1.0M | 3.57% | ||||
| Dec 18 | 79.86 | 79.19 |
81.31
|
78.12
|
1.4M | 1.93% | ||||
| Dec 17 | 78.35 | 77.48 |
79.07
|
74.92
|
1.1M | 1.12% | ||||
| Dec 16 | 77.48 | 74.3 |
77.86
|
73.46
|
1.3M | 4.34% | ||||
| Dec 15 | 74.26 | 72.03 |
74.3
|
71.68
|
828K | 3.10% | ||||
| Dec 14 | 72.03 | 72.97 |
75.23
|
71.5
|
1.1M | 0.31% | ||||
| Dec 11 | 71.81 | 67.15 |
74.45
|
67
|
1.9M | 5.71% | ||||
| Dec 10 | 67.93 | 65 |
68.3
|
64.5
|
824K | 2.60% | ||||
| Dec 9 | 66.21 | 66.63 |
69.57
|
65.83
|
1.1M | -1.53% | ||||
| Dec 8 | 67.24 | 67.47 |
67.5
|
63.8
|
1.2M | -1.1% | ||||
| Dec 7 | 67.99 | 66.65 |
69.42
|
66.1
|
736K | 2.72% | ||||
| Dec 4 | 66.19 | 65.11 |
66.49
|
62.68
|
808K | 2.32% | ||||
| Dec 3 | 64.69 | 66.08 |
66.69
|
64.34
|
819K | -1.15% | ||||
| Dec 2 | 65.44 | 66.23 |
66.94
|
63.96
|
1.3M | -3.47% | ||||
| Dec 1 | 67.79 | 70.28 |
71.11
|
66.78
|
1.1M | -2.57% | ||||
| Nov 30 | 69.58 | 70.3 |
70.6
|
66.7
|
1.7M | -0.03% | ||||
| Nov 27 | 69.6 | 65 |
70.56
|
65
|
884K | 9.43% | ||||
| Nov 25 | 63.6 | 66 |
66.78
|
63.17
|
1.4M | -3.9% | ||||
| Nov 24 | 66.18 | 67.85 |
69.1
|
65.13
|
3.0M | -2.17% | ||||
| Nov 23 | 67.65 | 64.86 |
69.48
|
63.59
|
3.2M | 11.63% | ||||
| Nov 20 | 60.6 | 58.67 |
62.9
|
58.15
|
1.0M | 3.47% | ||||
| Nov 19 | 58.57 | 57.46 |
60.2
|
57.1
|
649K | 1.42% | ||||
| Nov 18 | 57.75 | 59.46 |
59.93
|
56
|
1.0M | -3.01% | ||||
| Nov 17 | 59.54 | 60.69 |
61.39
|
58.54
|
1.6M | 1.28% | ||||
| Nov 16 | 58.79 | 56.8 |
59.53
|
56.16
|
847K | 1.70% | ||||
| Nov 13 | 57.81 | 53.57 |
58.09
|
53.57
|
1.3M | 9.72% | ||||
| Nov 12 | 52.69 | 53.2 |
55.97
|
52.34
|
1.6M | 2.45% | ||||
| Nov 11 | 51.43 | 50.81 |
51.54
|
49.06
|
801K | 1.96% | ||||
| Nov 10 | 50.44 | 53.12 |
53.3
|
49.28
|
838K | -5.51% | ||||
| Nov 9 | 53.38 | 54.75 |
56.89
|
52.96
|
790K | 0.81% | ||||
| Nov 6 | 52.95 | 53.2 |
54.57
|
51.32
|
611K | -2% | ||||
| Nov 5 | 54.03 | 52 |
54.72
|
50.81
|
1.2M | 7.44% | ||||
| Nov 4 | 50.29 | 48.99 |
51.39
|
48.74
|
730K | 4.64% | ||||
| Nov 3 | 48.06 | 49.51 |
50.23
|
48
|
766K | -1.5% | ||||
| Nov 2 | 48.79 | 49.23 |
49.99
|
48.3
|
509K | 0.02% | ||||
| Oct 30 | 48.78 | 51.7 |
51.74
|
47.59
|
1.5M | -6.35% | ||||
| Oct 29 | 52.09 | 55 |
55.25
|
51.44
|
1.1M | -3.89% | ||||
| Oct 28 | 54.2 | 57.94 |
58.32
|
54.1
|
1.2M | -9.11% | ||||
| Oct 27 | 59.63 | 58.47 |
59.7
|
57.79
|
386K | 2.79% | ||||
| Oct 26 | 58.01 | 59.79 |
61.86
|
57.31
|
790K | -4.29% | ||||
| Oct 23 | 60.61 | 58.6 |
60.64
|
58.4
|
911K | 3.62% | ||||
| Oct 22 | 58.49 | 55.72 |
58.85
|
55.51
|
860K | 4.75% | ||||
| Oct 21 | 55.84 | 55.98 |
57
|
54.55
|
1.5M | 0.31% | ||||
| Oct 20 | 55.67 | 57.53 |
57.9
|
55.45
|
807K | -2.69% | ||||
| Oct 19 | 57.21 | 58.22 |
58.55
|
56.04
|
995K | -1.26% | ||||
| Oct 16 | 57.94 | 56.51 |
58.62
|
56
|
1.0M | 3.71% | ||||
| Oct 15 | 55.87 | 55.8 |
56.81
|
54.71
|
1.1M | -1.24% | ||||
| Oct 14 | 56.57 | 59.1 |
60.75
|
56.51
|
1.8M | -4.04% | ||||
| Oct 13 | 58.95 | 61.85 |
61.89
|
58.36
|
1.6M | -5.3% | ||||
| Oct 12 | 62.25 | 58.48 |
62.26
|
58.03
|
1.9M | 9.75% | ||||
| Oct 9 | 56.72 | 54.45 |
57.1
|
54.3
|
1.6M | 5.31% | ||||
| Oct 8 | 53.86 | 54.4 |
55.55
|
52.75
|
1.4M | -0.2% | ||||
| Oct 7 | 53.97 | 54.91 |
55.37
|
52.6
|
1.1M | -1.1% | ||||
| Oct 6 | 54.57 | 54.24 |
56.81
|
53.87
|
2.3M | 1.30% | ||||
| Oct 5 | 53.87 | 51.67 |
54.54
|
51.67
|
1.0M | 4.93% | ||||
| Oct 2 | 51.34 | 50.18 |
53.97
|
50
|
1.6M | -0.72% | ||||
| Oct 1 | 51.71 | 47.92 |
51.89
|
47.5
|
1.6M | 8.84% | ||||
| Sep 30 | 47.51 | 47.81 |
49.84
|
46.95
|
949K | -0.08% | ||||
| Sep 29 | 47.55 | 48.9 |
49.09
|
47.21
|
1.1M | -2.96% | ||||
| Sep 28 | 49 | 50.02 |
50.3
|
47.15
|
998K | -0.33% | ||||
| Sep 25 | 49.16 | 47.68 |
49.98
|
46.63
|
1.1M | 4.89% | ||||
| Sep 24 | 46.87 | 49.07 |
49.3
|
46.27
|
1.4M | -5.45% | ||||
| Sep 23 | 49.57 | 51.65 |
51.73
|
49.1
|
1.9M | -3.05% | ||||
| Sep 22 | 51.13 | 54.49 |
54.8
|
50.65
|
1.2M | -6.17% | ||||
| Sep 21 | 54.49 | 54.7 |
55.67
|
51.6
|
1.1M | -2.78% | ||||
| Sep 18 | 56.05 | 52.8 |
56.58
|
52.37
|
4.2M | 8.46% | ||||
| Sep 17 | 51.68 | 51.13 |
52.37
|
50.79
|
1.3M | -1.26% | ||||
| Sep 16 | 52.34 | 52.94 |
54.1
|
52.29
|
1.6M | -1.26% | ||||
| Sep 15 | 53.01 | 56.37 |
56.44
|
52.74
|
983K | -5.31% | ||||
| Sep 14 | 55.98 | 54.35 |
57.23
|
54.31
|
1.4M | 3.74% | ||||
| Sep 11 | 53.96 | 54.49 |
55.84
|
53.45
|
695K | 0.47% | ||||
| Sep 10 | 53.71 | 54 |
58.79
|
53.49
|
884K | -0.48% | ||||
| Sep 9 | 53.97 | 52.94 |
54.7
|
52.2
|
872K | 3.59% | ||||
| Sep 8 | 52.1 | 52.1 |
54.06
|
51.1
|
1.1M | -2.98% | ||||
| Sep 4 | 53.7 | 56.01 |
57.26
|
50.04
|
1.8M | -5.31% | ||||
| Sep 3 | 56.71 | 61.3 |
61.35
|
56.36
|
1.4M | -8.56% | ||||
| Sep 2 | 62.02 | 61.33 |
62.44
|
59.01
|
1.3M | 2.02% | ||||
| Sep 1 | 60.79 | 59.36 |
61.3
|
57.52
|
2.1M | 0.55% | ||||
| Aug 31 | 60.46 | 60.39 |
61.8
|
59.26
|
1.3M | -1.99% | ||||
| Aug 28 | 61.69 | 63.3 |
63.75
|
60.51
|
1.8M | -2.74% | ||||
| Aug 27 | 63.43 | 64.84 |
65.24
|
62.61
|
847K | -2.08% | ||||
| Aug 26 | 64.78 | 64.13 |
66.11
|
62.76
|
1.4M | 0.22% | ||||
| Aug 25 | 64.64 | 63.46 |
65.5
|
61.6
|
1.4M | 1.38% | ||||
| Aug 24 | 63.76 | 69.29 |
70
|
62.78
|
2.5M | -7.16% | ||||
| Aug 21 | 68.68 | 67.34 |
70.35
|
66.91
|
1.2M | 2.37% | ||||
| Aug 20 | 67.09 | 67.38 |
68.08
|
66.4
|
1.1M | -0.45% | ||||
| Aug 19 | 67.39 | 68.01 |
68.58
|
66.12
|
1.4M | -1.81% | ||||
| Aug 18 | 68.63 | 68.81 |
69.56
|
66.44
|
1.0M | 1.49% | ||||
| Aug 17 | 67.62 | 69.59 |
70.09
|
67.4
|
1.1M | -2.63% | ||||
| Aug 14 | 69.45 | 72.65 |
73.48
|
69.28
|
2.4M | -4.95% | ||||
| Aug 13 | 73.07 | 67.57 |
77.45
|
67
|
7.0M | 9.27% | ||||
| Aug 12 | 66.87 | 68.06 |
68.82
|
64.32
|
2.3M | -3.63% | ||||
| Aug 11 | 69.39 | 70.75 |
71.77
|
66.41
|
2.5M | -6.56% | ||||
| Aug 10 | 74.26 | 71.07 |
75.55
|
70.2
|
1.6M | 4.34% | ||||
| Aug 7 | 71.17 | 72.05 |
73.5
|
69.6
|
933K | -1.13% | ||||
| Aug 6 | 71.98 | 76 |
76.25
|
71.7
|
1.2M | -5.29% | ||||
| Aug 5 | 76 | 73.15 |
76.58
|
72.62
|
1.6M | 4.67% | ||||
| Aug 4 | 72.61 | 73.49 |
76.63
|
71.56
|
2.1M | -1.57% | ||||
| Aug 3 | 73.77 | 71.03 |
74.56
|
68.88
|
1.2M | 1.92% | ||||
| Jul 31 | 72.38 | 76.34 |
76.92
|
70.06
|
1.6M | -4.6% | ||||
| Jul 30 | 75.87 | 76.45 |
78.96
|
75.01
|
519K | -1.74% | ||||
| Jul 29 | 77.21 | 75.36 |
77.49
|
73.34
|
621K | 4.21% | ||||
| Jul 28 | 74.09 | 79.01 |
79.7
|
74
|
919K | -4.2% | ||||
| Jul 27 | 77.34 | 76.9 |
79.8
|
76.26
|
578K | 1.40% | ||||
| Jul 24 | 76.27 | 78.8 |
78.86
|
74.1
|
1.4M | -6.97% | ||||
| Jul 23 | 81.98 | 87.49 |
88.07
|
81
|
638K | -5.93% | ||||
| Jul 22 | 87.15 | 83.31 |
87.22
|
81.6
|
701K | 4.23% | ||||
| Jul 21 | 83.61 | 88.94 |
89.06
|
83.5
|
673K | -4.5% | ||||
| Jul 20 | 87.55 | 85.05 |
88.5
|
84.62
|
1.1M | 3.45% | ||||
| Jul 17 | 84.63 | 80 |
85.75
|
79.94
|
1.1M | 7.13% | ||||
| Jul 16 | 79 | 83 |
83
|
77.32
|
1.2M | -6.19% | ||||
| Jul 15 | 84.21 | 83.5 |
84.94
|
80.51
|
901K | 1.91% | ||||
| Jul 14 | 82.63 | 88.1 |
89.6
|
81.2
|
1.5M | -5.86% | ||||
| Jul 13 | 87.77 | 96.8 |
97.1
|
87.13
|
973K | -4.97% | ||||
| Jul 10 | 92.36 | 93.59 |
97.65
|
91.69
|
885K | -1.18% | ||||
| Jul 9 | 93.46 | 90.01 |
94.64
|
90
|
668K | 5.15% | ||||
| Jul 8 | 88.88 | 89.17 |
91.37
|
87.3
|
645K | 2.06% | ||||
| Jul 7 | 87.09 | 93.52 |
94
|
86.3
|
1.2M | -6.58% | ||||
| Jul 6 | 93.22 | 96.81 |
99.5
|
92.82
|
1.0M | 0.43% | ||||
| Jul 2 | 92.82 | 97 |
97.73
|
92.65
|
629K | -0.19% | ||||
| Jul 1 | 93 | 93 |
95.3
|
89.43
|
886K | 1.56% | ||||
| Jun 30 | 91.57 | 87.69 |
91.99
|
86.1
|
703K | 6.48% | ||||
| Jun 29 | 86 | 87.17 |
87.6
|
83.7
|
530K | 1.61% | ||||
| Jun 26 | 84.64 | 91 |
92.02
|
83.6
|
1.4M | -3.26% | ||||
| Jun 25 | 87.49 | 82.58 |
88.09
|
78.9
|
867K | 7.63% | ||||
| Jun 24 | 81.29 | 80.18 |
84.2
|
77.7
|
1.2M | 1.33% | ||||
| Jun 23 | 80.22 | 77 |
82.34
|
77
|
944K | 6.04% | ||||
| Jun 22 | 75.65 | 76.5 |
77
|
72.15
|
940K | 0.79% | ||||
| Jun 19 | 75.06 | 76.7 |
78.89
|
72.45
|
1.9M | -0.48% | ||||
| Jun 18 | 75.42 | 72.56 |
75.64
|
72.28
|
769K | 5.29% | ||||
| Jun 17 | 71.63 | 68 |
76.94
|
67.33
|
1.5M | 6.26% | ||||
| Jun 16 | 67.41 | 69.14 |
70.5
|
65.36
|
693K | 0% | ||||
| Jun 15 | 67.41 | 59.99 |
68.77
|
59.76
|
1.0M | 11.40% | ||||
| Jun 12 | 60.51 | 62.71 |
64.45
|
59.5
|
709K | 1.12% | ||||
| Jun 11 | 59.84 | 65 |
66.12
|
59.45
|
901K | -10.91% | ||||
| Jun 10 | 67.17 | 68.51 |
68.94
|
66.61
|
495K | -2.07% | ||||
| Jun 9 | 68.59 | 64.98 |
70.22
|
63.81
|
690K | 5.43% | ||||
| Jun 8 | 65.06 | 64.21 |
65.3
|
62.51
|
571K | 2.31% | ||||
| Jun 5 | 63.59 | 64.69 |
66.58
|
63.24
|
694K | -0.34% | ||||
| Jun 4 | 63.81 | 68.49 |
69.5
|
63.65
|
689K | -7.17% | ||||
| Jun 3 | 68.74 | 69.45 |
70.15
|
67.22
|
585K | -1.19% | ||||
| Jun 2 | 69.57 | 71.09 |
71.9
|
67.77
|
794K | -0.04% | ||||
| Jun 1 | 69.6 | 68.51 |
71.7
|
68.15
|
590K | 1.68% | ||||
| May 29 | 68.45 | 62.32 |
68.63
|
62.01
|
839K | 9.98% | ||||
| May 28 | 62.24 | 65 |
66.54
|
62.12
|
644K | -4.61% | ||||
| May 27 | 65.25 | 70.06 |
70.06
|
60
|
1.1M | -5.52% | ||||
| May 26 | 69.06 | 74.09 |
75.03
|
67
|
1.1M | -0.16% | ||||
| May 22 | 69.17 | 65.58 |
71.8
|
65.58
|
1.0M | 5.88% | ||||
| May 21 | 65.33 | 65.8 |
69.2
|
63.73
|
875K | 0.96% | ||||
| May 20 | 64.71 | 68.26 |
72.45
|
63.4
|
2.1M | -2.66% | ||||
| May 19 | 66.48 | 58.92 |
67.33
|
58.92
|
1.4M | 12.58% | ||||
| May 18 | 59.05 | 58.65 |
60.86
|
57.11
|
821K | 3.60% | ||||
| May 15 | 57 | 53.91 |
57.84
|
53.27
|
950K | 5.56% | ||||
| May 14 | 54 | 52.74 |
55.36
|
50.8
|
944K | -2.65% | ||||
| May 13 | 55.47 | 54.4 |
61.71
|
49.84
|
3.1M | -5.55% | ||||
| May 12 | 58.73 | 55.75 |
61
|
53
|
1.7M | 6.98% | ||||
| May 11 | 54.9 | 48.9 |
57.37
|
48.9
|
1.8M | 12.45% | ||||
| May 8 | 48.82 | 50.95 |
51.98
|
48.05
|
807K | -2.36% | ||||
| May 7 | 50 | 48.76 |
51.27
|
48.45
|
822K | 4.41% | ||||
| May 6 | 47.89 | 48.46 |
49.25
|
47.72
|
372K | -0.75% | ||||
| May 5 | 48.25 | 48.84 |
49.99
|
47.25
|
506K | -0.23% | ||||
| May 4 | 48.36 | 46.89 |
49.15
|
46.51
|
548K | 3.51% | ||||
| May 1 | 46.72 | 45.26 |
47.84
|
45.05
|
583K | 0.69% | ||||
| Apr 30 | 46.4 | 49.38 |
49.94
|
45.58
|
836K | -6.62% | ||||
| Apr 29 | 49.69 | 50.61 |
51.51
|
49.35
|
527K | 0.53% | ||||
| Apr 28 | 49.43 | 50.39 |
52.96
|
47.06
|
1.1M | -0.5% | ||||
| Apr 27 | 49.68 | 52.22 |
52.43
|
48.6
|
927K | -3.76% | ||||
| Apr 24 | 51.62 | 45.67 |
51.97
|
44.26
|
1.4M | 13.90% | ||||
| Apr 23 | 45.32 | 46.44 |
47.9
|
44.58
|
645K | -2.05% | ||||
| Apr 22 | 46.27 | 44.97 |
47
|
43.75
|
534K | 3.98% | ||||
| Apr 21 | 44.5 | 47.02 |
49
|
40.88
|
1.6M | -8.21% | ||||
| Apr 20 | 48.48 | 40.2 |
48.48
|
40.12
|
1.8M | 19.67% | ||||
| Apr 17 | 40.51 | 41.46 |
41.69
|
39.3
|
664K | -0.81% | ||||
| Apr 16 | 40.84 | 37.9 |
40.84
|
37.81
|
1.2M | 13.07% | ||||
| Apr 15 | 36.12 | 38.77 |
39.64
|
35.8
|
959K | -7.83% | ||||
| Apr 14 | 39.19 | 41.77 |
43.8
|
38.65
|
1.0M | -4.48% | ||||
| Apr 13 | 41.03 | 40.92 |
41.52
|
39.62
|
446K | -0.65% | ||||
| Apr 9 | 41.3 | 40.8 |
41.6
|
38.5
|
720K | 2.23% | ||||
| Apr 8 | 40.4 | 39.19 |
41.9
|
38.78
|
754K | 3.40% | ||||
| Apr 7 | 39.07 | 40.16 |
40.55
|
38.5
|
508K | -1.81% | ||||
| Apr 6 | 39.79 | 40.62 |
41.5
|
38.8
|
620K | -0.82% | ||||
| Apr 3 | 40.12 | 37.95 |
40.21
|
37.59
|
483K | 5.72% | ||||
| Apr 2 | 37.95 | 39.4 |
40.89
|
37.5
|
665K | -3.66% | ||||
| Apr 1 | 39.39 | 41.43 |
43.7
|
39.08
|
971K | -8.65% | ||||
| Mar 31 | 43.12 | 42.6 |
46.44
|
40.61
|
1.5M | 2.23% | ||||
| Mar 30 | 42.18 | 40.4 |
42.36
|
40.09
|
856K | 4.85% | ||||
| Mar 27 | 40.23 | 39.21 |
42.8
|
39.21
|
733K | -2.47% | ||||
| Mar 26 | 41.25 | 39.97 |
42.34
|
39
|
648K | 6.04% | ||||
| Mar 25 | 38.9 | 41.31 |
41.5
|
38.08
|
823K | -5.79% | ||||
| Mar 24 | 41.29 | 44.33 |
45.22
|
40.63
|
876K | -3.48% | ||||
| Mar 23 | 42.78 | 39.2 |
44.71
|
38.26
|
1.0M | 10.97% | ||||
| Mar 20 | 38.55 | 34.42 |
39.69
|
33.36
|
2.7M | 15.28% | ||||
| Mar 19 | 33.44 | 28.7 |
34.45
|
28.51
|
797K | 15.47% | ||||
| Mar 18 | 28.96 | 28.38 |
33.63
|
27.75
|
967K | -4.64% | ||||
| Mar 17 | 30.37 | 31.01 |
31.57
|
27.04
|
1.2M | -0.03% | ||||
| Mar 16 | 30.38 | 32.45 |
32.5
|
30.01
|
1.0M | -14.61% | ||||
| Mar 13 | 35.58 | 39.75 |
40.49
|
34.53
|
1.4M | -4.64% | ||||
| Mar 12 | 37.31 | 38.49 |
43.75
|
35
|
2.7M | 5.04% | ||||
| Mar 11 | 35.52 | 33.29 |
37.03
|
32.02
|
973K | 1.40% | ||||
| Mar 10 | 35.03 | 39.38 |
39.89
|
32.1
|
1.0M | -5.96% | ||||
| Mar 9 | 37.25 | 38.58 |
41.41
|
37.18
|
1.0M | -14.01% | ||||
| Mar 6 | 43.32 | 39.9 |
43.66
|
39.2
|
800K | 5.22% | ||||
| Mar 5 | 41.17 | 41.89 |
43.98
|
40.51
|
775K | -4.26% | ||||
| Mar 4 | 43 | 41.97 |
43.77
|
39.51
|
1.0M | 8.83% | ||||
| Mar 3 | 39.51 | 44.55 |
45.68
|
39.06
|
1.4M | -11.71% | ||||
| Mar 2 | 44.75 | 48.23 |
49.77
|
43
|
1.2M | -3.51% | ||||
| Feb 28 | 46.38 | 43.52 |
47.49
|
42.5
|
1.4M | 6.79% | ||||
| Feb 27 | 43.43 | 39 |
51.12
|
38
|
2.9M | 2.45% | ||||
| Feb 26 | 42.39 | 45.95 |
47.55
|
40.06
|
2.1M | -2.75% | ||||
| Feb 25 | 43.59 | 54.1 |
54.5
|
43.16
|
2.8M | -17.74% | ||||
| Feb 24 | 52.99 | 45 |
56.65
|
44
|
4.3M | 5.98% | ||||
| Feb 21 | 50 | 51.55 |
54.83
|
45
|
7.1M | 5% | ||||
| Feb 20 | 47.62 | 36.4 |
48.73
|
32.84
|
6.9M | 33.31% | ||||
| Feb 19 | 35.72 | 32.28 |
36.41
|
32.28
|
1.6M | 11.97% | ||||
| Feb 18 | 31.9 | 27.17 |
32.16
|
27
|
1.5M | 18.59% | ||||
| Feb 14 | 26.9 | 26.61 |
27.1
|
26.24
|
565K | 1.13% | ||||
| Feb 13 | 26.6 | 27.08 |
27.55
|
26.06
|
595K | -1.95% | ||||
| Feb 12 | 27.13 | 27.33 |
28.22
|
26.66
|
1.5M | 1.27% | ||||
| Feb 11 | 26.79 | 28.75 |
29.52
|
26.65
|
1.3M | -7.43% | ||||
| Feb 10 | 28.94 | 32.38 |
33.45
|
28.11
|
2.0M | -9.34% | ||||
| Feb 7 | 31.92 | 30.45 |
34.15
|
29.31
|
3.2M | 11.45% | ||||
| Feb 6 | 28.64 | 26 |
31.4
|
25.5
|
7.6M | 0% | ||||