Gold Mini Futures - Jun 23 (MMIc1)

  • Access historical data for Gold Mini Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
MMIc1 MCX INR Real-time MMIc2 MCX INR Real-time MMIc3 MCX INR Real-time
59,601 -432 (-0.72%)
Close INR Disclaimer

Gold Mini Futures Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Sep 26, 2022 49,110 49,200 49,621 49,050 13.78K -0.55%
Sep 23, 2022 49,382 49,952 50,017 49,251 13.95K -1.15%
Sep 22, 2022 49,955 49,338 50,140 49,257 16.90K 1.07%
Sep 21, 2022 49,428 49,202 49,548 49,155 15.99K 0.43%
Sep 20, 2022 49,218 49,470 49,569 49,157 8.85K -0.29%
Sep 19, 2022 49,361 49,390 49,463 49,125 8.75K -0.18%
Sep 16, 2022 49,451 49,213 49,545 49,008 16.47K 0.12%
Sep 15, 2022 49,394 50,020 50,020 49,258 21.40K -1.41%
Sep 14, 2022 50,101 50,174 50,220 50,075 11.57K -0.26%
Sep 13, 2022 50,233 50,678 50,678 50,090 19.97K -0.91%
Sep 12, 2022 50,696 50,553 50,844 50,453 12.83K 0.21%
Sep 09, 2022 50,592 50,545 50,783 50,435 11.78K 0.32%
Sep 08, 2022 50,429 50,546 50,825 50,281 11.95K -0.28%
Sep 07, 2022 50,570 50,310 50,596 50,068 10.29K 0.43%
Sep 06, 2022 50,354 50,610 50,774 50,323 8.52K -0.49%
Sep 05, 2022 50,604 50,900 50,900 50,300 0.00K 0.58%
Sep 02, 2022 50,313 50,275 50,390 50,275 0.00K 0.29%
Sep 01, 2022 50,169 50,280 50,351 49,990 0.15K -0.69%
Aug 31, 2022 50,520 50,499 50,702 50,415 0.11K -0.36%
Aug 30, 2022 50,701 51,073 51,141 50,610 2.38K -0.94%
Aug 29, 2022 51,181 51,092 51,317 50,855 6.30K -0.12%
Aug 26, 2022 51,242 51,578 51,638 51,175 7.33K -0.75%
Aug 25, 2022 51,628 51,499 51,816 51,499 10.73K 0.29%
Aug 24, 2022 51,480 51,363 51,581 51,319 5.22K 0.04%
Aug 23, 2022 51,458 51,232 51,565 51,130 7.92K 0.47%
Aug 22, 2022 51,217 51,451 51,468 51,060 8.29K -0.58%
Aug 19, 2022 51,517 51,697 51,697 51,453 5.93K -0.24%
Aug 18, 2022 51,642 51,600 51,851 51,600 7.36K 0.15%
Aug 17, 2022 51,563 51,821 51,944 51,507 9.05K -0.50%
Aug 16, 2022 51,821 52,225 52,455 51,765 11.11K -1.21%
Aug 12, 2022 52,456 52,280 52,480 52,195 7.62K 0.40%
Aug 11, 2022 52,246 52,065 52,400 51,903 9.13K 0.12%
Aug 10, 2022 52,184 52,350 52,485 52,105 10.09K -0.38%
Aug 09, 2022 52,383 52,274 52,479 52,184 4.66K 0.38%
Aug 08, 2022 52,183 51,902 52,231 51,734 8.69K 1.05%
Aug 05, 2022 51,641 51,935 51,965 51,525 0.06K -0.31%
Aug 04, 2022 51,802 51,713 51,903 51,713 0.01K 1.14%
Aug 03, 2022 51,216 51,250 51,375 51,137 0.07K -0.11%
Aug 02, 2022 51,274 51,438 51,527 51,100 0.23K 0.03%
Aug 01, 2022 51,260 51,899 51,899 51,023 1.35K -0.20%
Jul 29, 2022 51,365 51,443 51,467 51,166 5.68K 0.18%
Jul 28, 2022 51,274 50,900 51,345 50,876 9.83K 1.09%
Jul 27, 2022 50,722 50,589 50,760 50,525 6.96K 0.22%
Jul 26, 2022 50,612 50,580 50,735 50,501 6.64K 0.09%
Jul 25, 2022 50,567 50,735 50,826 50,475 8.69K -0.30%
Jul 22, 2022 50,720 50,420 50,912 50,380 11.08K 0.58%
Jul 21, 2022 50,427 50,255 50,527 49,770 18.51K 0.23%
Jul 20, 2022 50,309 50,386 50,530 50,280 7.83K -0.17%
Jul 19, 2022 50,395 50,419 50,540 50,300 7.05K -0.12%
Jul 18, 2022 50,457 50,210 50,670 50,210 11.42K 0.49%
Jul 15, 2022 50,212 50,305 50,387 50,051 11.80K -0.22%
Jul 14, 2022 50,323 50,750 50,786 50,166 16.02K -1.03%
Jul 13, 2022 50,849 50,550 50,980 50,200 16.59K 0.63%
Jul 12, 2022 50,532 50,755 50,825 50,512 10.23K -0.35%
Jul 11, 2022 50,709 50,790 50,916 50,675 7.13K -0.24%
Jul 08, 2022 50,832 50,710 51,030 50,411 12.50K 0.28%
Jul 07, 2022 50,691 50,741 50,909 50,607 9.49K 0.22%
Jul 06, 2022 50,581 51,448 51,595 50,515 18.62K -3.17%
Jul 05, 2022 52,238 52,766 52,766 51,999 0.02K 0.83%
Jul 04, 2022 51,808 52,597 52,597 51,421 0.13K -0.80%
Jul 01, 2022 52,227 51,520 53,675 51,188 0.15K 2.97%
Jun 30, 2022 50,719 50,850 51,038 50,590 0.43K -0.23%
Jun 29, 2022 50,836 50,790 51,171 50,740 2.87K 0.02%
Jun 28, 2022 50,824 50,770 50,930 50,728 7.01K 0.28%
Jun 27, 2022 50,681 50,753 50,945 50,608 7.91K 0.13%
Jun 24, 2022 50,614 50,580 50,715 50,442 8.27K 0.01%
Jun 23, 2022 50,608 50,808 51,007 50,575 12.73K -0.57%
Jun 22, 2022 50,898 50,738 51,098 50,541 14.35K 0.24%
Jun 21, 2022 50,775 50,850 50,945 50,685 7.27K 0.05%
Jun 20, 2022 50,748 50,847 50,933 50,711 5.74K -0.15%
Jun 17, 2022 50,824 50,889 51,130 50,800 10.68K -0.24%
Jun 16, 2022 50,945 50,775 51,040 50,317 16.96K 1.02%
Jun 15, 2022 50,433 50,398 50,830 50,272 14.22K 0.36%
Jun 14, 2022 50,251 50,630 50,680 50,200 10.82K -0.85%
Jun 13, 2022 50,682 51,457 51,633 50,600 19.29K -1.86%
Jun 10, 2022 51,645 50,893 51,725 50,460 23.68K 1.32%
Jun 09, 2022 50,971 51,047 51,095 50,805 8.08K -0.13%
Jun 08, 2022 51,036 50,865 51,103 50,835 7.54K 0.21%
Jun 07, 2022 50,929 50,822 51,030 50,680 9.20K 0.11%
Jun 06, 2022 50,871 51,087 51,120 50,820 7.55K -0.81%
Jun 03, 2022 51,287 52,030 52,030 51,030 0.04K 0.41%
Jun 02, 2022 51,078 50,900 51,296 50,900 0.01K 1.14%
Jun 01, 2022 50,504 50,650 50,849 50,317 0.15K -0.82%
May 31, 2022 50,924 50,880 51,280 50,755 0.34K 0.03%
May 30, 2022 50,908 51,097 51,115 50,835 3.00K -0.10%
May 27, 2022 50,961 50,950 51,108 50,863 10.05K 0.20%
May 26, 2022 50,858 50,800 50,918 50,615 7.05K 0.08%
May 25, 2022 50,815 51,100 51,143 50,700 10.61K -0.65%
May 24, 2022 51,146 50,875 51,239 50,875 9.99K 0.42%
May 23, 2022 50,934 50,854 51,165 50,827 10.01K 0.18%
May 20, 2022 50,842 50,551 50,886 50,514 11.76K 0.52%
May 19, 2022 50,579 50,344 50,780 50,085 15.31K 0.68%
May 18, 2022 50,235 50,159 50,395 49,910 13.46K -0.00%
May 17, 2022 50,237 50,398 50,550 50,191 11.21K -0.11%
May 16, 2022 50,291 50,095 50,338 49,660 12.98K 0.69%
May 13, 2022 49,944 50,300 50,302 49,747 12.48K -0.61%
May 12, 2022 50,249 50,877 51,057 50,200 14.27K -1.21%
May 11, 2022 50,862 50,575 50,920 50,365 14.93K 0.39%
May 10, 2022 50,662 51,052 51,150 50,584 13.11K -0.71%
May 09, 2022 51,026 51,395 51,416 50,975 12.93K -0.69%
May 06, 2022 51,381 50,953 51,543 50,953 14.58K -0.53%
May 05, 2022 51,653 51,699 51,900 51,240 0.01K 1.61%
May 04, 2022 50,836 50,882 50,970 50,804 0.03K -0.36%
May 03, 2022 51,022 52,300 52,300 50,660 0.08K 0.38%
May 02, 2022 50,831 51,201 51,920 50,575 0.69K -1.89%
Apr 29, 2022 51,809 51,600 51,987 51,553 1.99K 0.81%
Apr 28, 2022 51,391 51,224 51,450 51,000 9.19K 0.07%
Apr 27, 2022 51,357 51,693 51,693 51,223 9.73K -0.58%
Apr 26, 2022 51,655 51,528 51,800 51,473 9.14K 0.38%
Apr 25, 2022 51,462 52,125 52,125 51,380 13.73K -1.51%
Apr 22, 2022 52,250 52,349 52,630 52,102 15.49K -0.20%
Apr 21, 2022 52,356 52,498 52,498 52,101 12.11K -0.27%
Apr 20, 2022 52,499 52,511 52,545 52,183 12.71K -0.20%
Apr 19, 2022 52,603 53,000 53,259 52,507 15.29K -0.94%
Apr 18, 2022 53,104 52,950 53,478 52,950 13.89K 0.59%
Apr 14, 2022 52,793 52,805 52,911 52,400 7.84K -0.15%
Apr 13, 2022 52,871 52,619 52,925 52,580 9.29K 0.41%
Apr 12, 2022 52,656 52,100 52,764 52,100 15.37K 1.29%
Apr 11, 2022 51,985 51,999 52,521 51,840 15.75K 0.25%
Apr 08, 2022 51,854 51,622 51,969 51,515 12.00K 0.33%
Apr 07, 2022 51,681 51,450 51,760 51,398 9.94K 0.48%
Apr 06, 2022 51,433 51,339 51,645 51,158 13.16K -0.36%
Apr 05, 2022 51,619 51,300 52,200 51,127 0.34K 0.76%
Apr 04, 2022 51,229 51,209 51,306 50,950 0.19K -0.07%
Apr 01, 2022 51,264 51,531 51,605 51,200 0.20K -0.71%
Mar 31, 2022 51,633 51,100 51,788 50,906 0.43K 1.16%
Mar 30, 2022 51,042 50,930 51,343 50,735 5.64K 0.62%
Mar 29, 2022 50,730 51,292 51,296 50,340 17.87K -1.38%
Mar 28, 2022 51,442 51,602 51,747 51,257 13.95K -0.47%
Mar 25, 2022 51,687 51,924 51,924 51,542 10.90K -0.30%
Mar 24, 2022 51,841 51,666 51,922 51,504 17.16K 0.51%
Mar 23, 2022 51,580 51,238 51,620 51,103 11.74K 0.70%
Mar 22, 2022 51,219 51,595 51,842 50,980 16.20K -0.63%
Mar 21, 2022 51,546 51,390 51,722 51,283 11.70K 0.32%
Mar 18, 2022 51,383 51,550 51,670 51,296 7.07K -0.41%
Mar 17, 2022 51,597 51,400 51,750 51,318 14.70K 0.96%
Mar 16, 2022 51,105 51,400 51,476 51,000 16.21K -0.81%
Mar 15, 2022 51,522 51,900 52,009 51,202 25.68K -1.37%
Mar 14, 2022 52,238 52,613 52,750 52,061 22.34K -1.12%
Mar 11, 2022 52,828 53,001 53,148 52,227 34.03K -0.67%
Mar 10, 2022 53,183 52,680 53,439 52,410 33.01K 0.87%
Mar 09, 2022 52,724 54,663 55,000 52,589 48.04K -2.63%
Mar 08, 2022 54,146 53,467 55,428 53,340 51.93K 1.28%
Mar 07, 2022 53,461 52,558 53,938 52,558 32.76K 2.27%
Mar 04, 2022 52,274 51,752 52,448 51,366 0.12K 1.37%
Mar 03, 2022 51,569 51,351 51,725 51,250 0.04K 0.85%
Mar 02, 2022 51,133 51,684 51,811 51,020 0.22K -0.84%
Mar 01, 2022 51,565 51,168 51,696 50,843 0.50K 2.05%
Feb 28, 2022 50,530 50,680 50,970 50,246 2.20K 0.98%
Feb 25, 2022 50,039 51,180 51,180 49,888 11.19K -2.65%
Feb 24, 2022 51,403 50,360 52,635 50,360 24.78K 2.34%
Feb 23, 2022 50,226 50,186 50,269 49,850 8.40K 0.08%
Feb 22, 2022 50,186 50,150 50,577 49,961 15.45K 0.38%
Feb 21, 2022 49,998 50,100 50,100 49,713 9.24K -0.07%
Feb 18, 2022 50,034 49,922 50,178 49,760 11.36K -0.48%
Feb 17, 2022 50,277 49,482 50,381 49,482 16.18K 1.48%
Feb 16, 2022 49,546 49,332 49,598 49,182 9.16K 0.43%
Feb 15, 2022 49,332 49,950 50,250 49,157 16.14K -0.99%
Feb 14, 2022 49,827 49,180 49,915 49,152 11.92K 1.64%
Feb 11, 2022 49,024 48,694 49,048 48,560 9.90K 0.32%
Feb 10, 2022 48,867 48,550 48,936 48,400 10.51K 0.60%
Feb 09, 2022 48,575 48,396 48,600 48,327 9.23K 0.48%
Feb 08, 2022 48,345 48,185 48,394 48,106 7.95K 0.37%
Feb 07, 2022 48,168 47,950 48,181 47,925 7.88K 0.18%
Feb 04, 2022 48,081 48,009 48,900 47,953 0.03K 0.41%
Feb 03, 2022 47,884 47,980 48,070 47,500 0.07K -0.34%
Feb 02, 2022 48,049 48,151 48,151 47,915 0.63K 0.17%
Feb 01, 2022 47,966 48,509 48,509 47,501 0.45K 0.26%
Jan 31, 2022 47,840 47,652 47,904 47,564 2.30K 0.39%
Jan 28, 2022 47,652 47,833 48,039 47,517 6.98K -0.67%
Jan 27, 2022 47,974 48,701 48,701 47,880 10.78K -1.77%
Jan 25, 2022 48,836 48,560 48,888 48,527 9.16K 0.62%
Jan 24, 2022 48,537 48,270 48,597 48,255 11.20K 0.61%
Jan 21, 2022 48,243 48,394 48,501 48,125 9.81K -0.27%
Jan 20, 2022 48,372 48,368 48,538 48,296 8.93K 0.01%
Jan 19, 2022 48,368 47,934 48,399 47,922 13.01K 0.92%
Jan 18, 2022 47,926 47,920 48,034 47,790 10.82K 0.04%
Jan 17, 2022 47,908 47,814 47,970 47,806 4.65K 0.22%
Jan 14, 2022 47,803 47,800 47,989 47,780 12.53K 0.09%
Jan 13, 2022 47,759 47,794 47,926 47,671 9.07K -0.09%
Jan 12, 2022 47,802 47,650 47,848 47,643 9.53K 0.23%
Jan 11, 2022 47,694 47,550 47,712 47,492 9.95K 0.47%
Jan 10, 2022 47,471 47,400 47,523 47,333 11.65K -0.02%
Jan 07, 2022 47,481 47,501 47,570 47,300 12.49K -0.04%
Jan 06, 2022 47,499 48,030 48,030 47,450 18.24K -0.99%
Jan 05, 2022 47,974 47,924 48,099 47,872 0.09K 0.44%
Jan 04, 2022 47,763 47,730 47,842 47,402 0.08K 0.61%
Jan 03, 2022 47,473 47,940 48,100 47,327 0.21K -1.09%
Dec 31, 2021 47,994 47,800 48,159 47,706 0.86K 0.52%
Dec 30, 2021 47,746 47,614 47,848 47,402 5.05K 0.15%
Dec 29, 2021 47,673 47,864 47,864 47,463 10.19K -0.45%
Dec 28, 2021 47,888 47,962 48,094 47,837 8.53K -0.09%
Dec 27, 2021 47,933 47,996 48,074 47,886 6.53K -0.10%
Dec 24, 2021 47,982 48,053 48,099 47,931 3.84K -0.06%
Dec 23, 2021 48,012 47,900 48,195 47,880 7.16K -0.03%
Dec 22, 2021 48,026 47,951 48,046 47,825 7.08K 0.19%
Dec 21, 2021 47,933 48,130 48,173 47,830 11.30K -0.41%
Dec 20, 2021 48,130 48,402 48,499 48,100 9.82K -0.70%
Dec 17, 2021 48,467 48,300 48,638 48,300 15.39K 0.12%
Dec 16, 2021 48,407 48,008 48,428 47,994 13.34K 1.06%
Dec 15, 2021 47,900 47,870 48,038 47,780 8.17K 0.01%
Dec 14, 2021 47,895 48,154 48,154 47,760 12.20K -0.44%
Dec 13, 2021 48,106 48,002 48,150 47,970 9.50K 0.24%
Dec 10, 2021 47,993 47,831 48,088 47,723 11.58K 0.40%
Dec 09, 2021 47,802 47,900 48,000 47,723 9.80K -0.20%
Dec 08, 2021 47,900 47,995 48,125 47,830 10.88K -0.05%
Dec 07, 2021 47,922 47,840 48,030 47,594 12.77K 0.28%
Dec 06, 2021 47,787 47,800 47,882 47,711 8.50K 0.76%
Dec 03, 2021 47,425 47,280 47,427 47,243 0.06K 0.25%
Dec 02, 2021 47,307 47,450 47,465 47,150 0.28K -0.46%
Dec 01, 2021 47,525 47,488 47,625 47,429 0.03K 0.18%
Nov 30, 2021 47,439 47,660 48,119 47,290 0.11K -0.37%
Nov 29, 2021 47,613 47,800 47,969 47,593 3.06K 0.01%
Nov 26, 2021 47,610 47,600 48,180 47,512 16.92K 0.35%
Nov 25, 2021 47,444 47,542 47,588 47,371 6.43K -0.05%
Nov 24, 2021 47,469 47,499 47,700 47,268 11.91K 0.02%
Nov 23, 2021 47,460 48,001 48,050 47,400 16.92K -1.05%
Nov 22, 2021 47,963 48,782 48,900 47,910 22.47K -1.77%
Nov 19, 2021 48,829 49,101 49,275 48,705 13.29K -0.44%
Nov 18, 2021 49,047 49,200 49,237 48,960 13.69K -0.44%
Nov 17, 2021 49,262 49,069 49,288 48,976 13.31K 0.46%
Nov 16, 2021 49,038 49,294 49,579 49,004 21.99K -0.47%
Nov 15, 2021 49,269 49,170 49,436 49,081 14.67K -0.02%
Nov 12, 2021 49,277 49,087 49,300 48,872 16.51K 0.14%
Nov 11, 2021 49,208 48,983 49,349 48,900 15.05K 0.72%
Nov 10, 2021 48,857 48,250 49,244 48,166 27.48K 1.23%
Nov 09, 2021 48,263 48,034 48,280 47,981 15.13K 0.50%
Nov 08, 2021 48,025 48,000 48,144 47,821 14.86K 0.14%
Nov 05, 2021 47,959 47,520 47,990 47,315 13.76K 0.84%
Nov 04, 2021 47,559 47,147 47,592 47,147 5.71K 1.27%
Nov 03, 2021 46,961 47,550 47,550 46,839 0.04K -1.51%
Nov 02, 2021 47,683 47,866 47,939 47,600 0.02K -0.02%
Nov 01, 2021 47,692 47,649 47,850 47,510 0.10K 0.40%
Oct 29, 2021 47,502 47,669 47,862 47,350 0.63K -0.58%
Oct 28, 2021 47,777 47,889 48,039 47,610 4.59K -0.06%
Oct 27, 2021 47,804 47,690 47,870 47,500 11.68K 0.26%
Oct 26, 2021 47,680 47,996 48,125 47,480 12.42K -0.73%
Oct 25, 2021 48,030 47,770 48,140 47,730 10.40K 0.76%
Oct 22, 2021 47,668 47,439 48,050 47,375 20.49K 0.75%
Oct 21, 2021 47,314 47,430 47,460 47,250 11.82K -0.14%
Oct 20, 2021 47,380 47,260 47,449 47,174 14.48K 0.39%
Oct 19, 2021 47,196 47,199 47,525 47,140 14.50K 0.02%
Oct 18, 2021 47,186 47,200 47,295 47,077 14.02K 0.17%
Oct 15, 2021 47,106 47,706 47,706 47,015 13.81K -1.34%
Oct 14, 2021 47,748 47,682 47,954 47,651 12.46K -0.01%
Oct 13, 2021 47,753 47,060 47,845 47,024 23.58K 1.39%
Oct 12, 2021 47,097 47,025 47,280 46,941 14.25K 0.33%
Oct 11, 2021 46,941 46,910 47,090 46,750 10.00K 0.04%
Oct 08, 2021 46,922 46,740 47,225 46,702 19.61K 0.40%
Oct 07, 2021 46,737 46,747 46,869 46,612 11.49K -0.09%
Oct 06, 2021 46,781 46,550 46,874 46,451 14.92K 0.69%
Oct 05, 2021 46,459 46,556 46,557 46,345 0.02K -0.34%
Oct 04, 2021 46,618 46,299 46,640 46,209 0.05K 0.65%
Oct 01, 2021 46,315 46,303 46,360 46,125 0.19K 0.20%
Sep 30, 2021 46,221 45,790 46,377 45,507 0.31K 1.47%
Sep 29, 2021 45,550 45,842 45,960 45,488 7.36K -0.59%
Sep 28, 2021 45,819 46,008 46,072 45,679 17.77K -0.53%
Sep 27, 2021 46,064 46,135 46,215 45,910 14.40K 0.15%
Sep 24, 2021 45,995 46,100 46,146 45,805 12.76K -0.19%
Sep 23, 2021 46,083 46,521 46,550 45,964 18.76K -1.28%
Sep 22, 2021 46,682 46,663 46,765 46,575 9.69K 0.09%
Sep 21, 2021 46,641 46,297 46,798 46,163 17.71K 0.74%
Sep 20, 2021 46,297 46,020 46,395 45,913 14.80K 0.59%
Sep 17, 2021 46,025 46,090 46,263 45,903 13.91K -0.21%
Sep 16, 2021 46,120 46,984 46,984 45,876 24.98K -1.77%
Sep 15, 2021 46,949 47,247 47,281 46,920 14.36K -0.67%
Sep 14, 2021 47,267 46,924 47,325 46,672 21.08K 0.68%
Sep 13, 2021 46,946 46,930 47,060 46,800 12.22K 0.19%
Sep 10, 2021 46,858 46,987 47,030 46,810 6.11K -0.35%
Sep 09, 2021 47,021 46,984 47,128 46,770 14.58K -0.11%
Sep 08, 2021 47,072 47,047 47,170 46,800 12.50K 0.18%
Sep 07, 2021 46,989 47,469 47,469 46,910 16.58K -0.97%
Sep 06, 2021 47,450 47,534 47,534 47,402 5.74K 0.23%
Sep 03, 2021 47,342 47,299 47,500 47,295 0.01K 0.62%
Sep 02, 2021 47,048 47,142 47,243 46,929 0.02K -0.10%
Sep 01, 2021 47,093 47,060 47,599 46,964 0.06K 0.07%
Aug 31, 2021 47,060 47,220 47,260 46,800 0.19K 0.02%
Aug 30, 2021 47,049 47,276 47,466 47,005 3.01K -0.77%
Aug 27, 2021 47,416 47,312 47,480 46,777 13.59K 0.54%
Aug 26, 2021 47,163 47,125 47,285 46,877 9.96K 0.12%
Aug 25, 2021 47,108 47,351 47,398 47,025 10.43K -0.89%
Aug 24, 2021 47,532 47,493 47,634 47,405 9.45K 0.04%
Aug 23, 2021 47,511 47,170 47,549 47,100 12.35K 0.85%
Aug 20, 2021 47,110 47,199 47,286 47,011 9.43K -0.02%
Aug 19, 2021 47,119 47,150 47,422 47,027 9.10K 0.11%
Aug 18, 2021 47,069 47,324 47,344 46,965 11.51K -0.29%
Aug 17, 2021 47,206 47,132 47,455 47,106 12.46K 0.14%
Aug 16, 2021 47,138 46,900 47,190 46,761 12.47K 0.54%
Aug 13, 2021 46,886 46,400 46,925 46,370 13.88K 1.19%
Aug 12, 2021 46,335 46,288 46,518 46,160 12.51K -0.03%
Aug 11, 2021 46,351 46,029 46,396 45,915 15.30K 0.90%
Aug 10, 2021 45,936 46,089 46,148 45,708 16.30K -0.03%
Aug 09, 2021 45,949 46,600 46,600 45,860 21.36K -1.57%
Aug 06, 2021 46,682 47,550 47,571 46,621 23.20K -2.66%
Aug 05, 2021 47,959 47,870 48,199 47,790 0.03K 0.18%
Aug 04, 2021 47,872 47,950 48,300 47,739 0.04K 0.04%
Aug 03, 2021 47,854 47,820 48,168 47,760 0.07K -0.17%
Aug 02, 2021 47,937 48,094 48,172 47,720 0.17K 0.08%
Jul 30, 2021 47,901 48,239 48,254 47,830 2.65K -0.64%
Jul 29, 2021 48,210 47,720 48,250 47,713 13.67K 1.42%
Jul 28, 2021 47,535 47,640 47,650 47,411 8.78K -0.03%
Jul 27, 2021 47,551 47,449 47,609 47,364 12.87K 0.20%
Jul 26, 2021 47,455 47,615 47,770 47,430 13.07K -0.14%
Jul 23, 2021 47,521 47,560 47,700 47,333 14.17K -0.22%
Jul 22, 2021 47,624 47,518 47,670 47,320 15.98K 0.08%
Jul 21, 2021 47,584 47,790 47,790 47,518 8.42K -0.58%
Jul 20, 2021 47,861 48,170 48,247 47,788 19.09K -0.43%
Jul 19, 2021 48,069 48,132 48,200 47,786 17.25K 0.06%
Jul 16, 2021 48,040 48,330 48,375 47,980 17.43K -0.66%
Jul 15, 2021 48,358 48,290 48,460 48,150 16.07K 0.19%
Jul 14, 2021 48,265 47,954 48,320 47,902 18.33K 0.79%
Jul 13, 2021 47,887 47,865 48,035 47,710 18.88K 0.25%
Jul 12, 2021 47,768 47,750 47,849 47,503 17.04K -0.27%
Jul 09, 2021 47,898 47,798 47,922 47,621 15.17K 0.34%
Jul 08, 2021 47,735 47,814 48,244 47,650 25.70K -0.32%
Jul 07, 2021 47,887 47,779 47,963 47,669 13.92K 0.40%
Jul 06, 2021 47,694 47,418 47,971 47,418 22.96K 0.27%
Jul 05, 2021 47,567 47,800 48,704 47,075 0.03K 0.59%
Jul 02, 2021 47,286 47,200 47,553 47,200 0.20K 0.64%
Jul 01, 2021 46,985 46,882 47,999 46,837 0.12K 0.36%
Jun 30, 2021 46,817 46,448 46,858 46,372 0.83K 0.82%
Jun 29, 2021 46,438 46,719 46,809 46,202 5.17K -0.82%
Jun 28, 2021 46,821 46,400 46,959 46,400 15.55K 0.14%
Jun 25, 2021 46,757 46,839 47,050 46,637 16.69K 0.12%
Jun 24, 2021 46,701 46,850 46,997 46,638 14.04K -0.47%
Jun 23, 2021 46,921 46,915 47,123 46,799 12.03K 0.18%
Jun 22, 2021 46,838 46,981 47,068 46,721 14.67K -0.14%
Jun 21, 2021 46,904 46,800 46,960 46,482 17.13K 0.67%
Jun 18, 2021 46,592 46,860 47,187 46,526 17.88K -0.40%
Jun 17, 2021 46,781 48,205 48,205 46,628 32.07K -3.10%
Jun 16, 2021 48,279 48,240 48,355 48,181 10.10K 0.10%
Jun 15, 2021 48,230 48,310 48,495 48,180 13.38K -0.18%
Jun 14, 2021 48,318 48,680 48,680 47,962 23.42K -0.82%
Jun 11, 2021 48,717 49,016 49,145 48,681 17.04K -0.53%
Jun 10, 2021 48,975 48,829 49,015 48,502 20.51K 0.15%
Jun 09, 2021 48,904 48,911 49,036 48,827 10.27K -0.01%
Jun 08, 2021 48,908 48,882 49,120 48,732 15.28K -0.01%
Jun 07, 2021 48,911 48,767 48,936 48,590 10.91K 0.54%
Jun 04, 2021 48,650 48,321 48,765 48,200 0.22K 0.74%
Jun 03, 2021 48,293 49,309 49,309 48,213 0.15K -1.66%
Jun 02, 2021 49,108 48,963 49,145 48,948 0.08K 0.35%
Jun 01, 2021 48,935 48,975 49,210 48,800 0.89K 0.26%
May 31, 2021 48,807 48,664 48,874 48,582 2.83K 0.54%
May 28, 2021 48,543 48,470 48,588 48,237 17.74K -0.04%
May 27, 2021 48,561 48,730 48,788 48,435 17.84K -0.34%
May 26, 2021 48,728 48,850 49,100 48,600 16.51K -0.11%
May 25, 2021 48,780 48,447 48,806 48,300 21.06K 0.55%
May 24, 2021 48,514 48,544 48,605 48,351 16.51K 0.30%
May 21, 2021 48,368 48,351 48,620 48,230 20.65K -0.31%
May 20, 2021 48,519 48,760 48,760 48,271 21.06K -0.29%
May 19, 2021 48,660 48,275 48,830 47,960 35.57K 0.77%
May 18, 2021 48,288 48,245 48,496 48,153 18.85K -0.31%
May 17, 2021 48,437 47,855 48,467 47,855 23.47K 1.58%
May 14, 2021 47,682 47,399 47,706 47,356 17.13K 0.48%
May 13, 2021 47,452 47,400 47,535 47,251 12.52K -0.08%
May 12, 2021 47,491 47,555 47,838 47,400 25.67K -0.28%
May 11, 2021 47,625 47,906 47,986 47,351 29.71K -0.63%
May 10, 2021 47,925 47,849 48,083 47,726 21.58K 0.43%
May 07, 2021 47,719 47,540 47,990 47,512 31.36K 0.38%
May 06, 2021 47,536 47,019 47,573 46,980 29.12K 2.03%
May 05, 2021 46,591 46,680 46,692 46,500 0.05K -0.41%
May 04, 2021 46,782 46,890 46,943 46,500 0.03K -0.39%
May 03, 2021 46,963 46,849 47,000 46,618 0.12K 1.15%
Apr 30, 2021 46,431 46,306 46,590 46,306 0.31K 0.07%
Apr 29, 2021 46,400 46,867 46,904 46,138 6.95K -0.64%
Apr 28, 2021 46,697 46,890 46,890 46,471 17.68K -0.56%
Apr 27, 2021 46,960 47,090 47,187 46,920 13.46K -0.33%
Apr 26, 2021 47,117 47,280 47,280 46,939 18.48K -0.11%
Apr 23, 2021 47,169 47,534 47,667 47,046 24.78K -0.54%
Apr 22, 2021 47,426 47,893 47,936 47,355 22.21K -0.97%
Apr 21, 2021 47,892 47,531 48,035 47,531 15.99K 0.83%
Apr 20, 2021 47,498 47,111 47,538 46,712 27.16K 0.88%
Apr 19, 2021 47,084 47,025 47,500 47,000 24.59K 0.13%
Apr 16, 2021 47,022 46,808 47,097 46,511 23.54K 0.30%
Apr 15, 2021 46,881 46,370 46,973 46,370 21.62K 1.22%
Apr 14, 2021 46,317 46,650 46,659 46,180 12.63K -0.76%
Apr 13, 2021 46,674 46,202 46,750 46,125 20.25K 1.05%
Apr 12, 2021 46,188 46,333 46,514 46,162 18.01K -0.34%
Apr 09, 2021 46,344 46,458 46,674 46,085 21.98K -0.50%
Apr 08, 2021 46,576 46,041 46,620 46,015 21.42K 0.97%
Apr 07, 2021 46,128 45,600 46,180 45,518 21.45K 0.97%
Apr 06, 2021 45,685 45,257 45,730 45,250 17.87K 1.56%
Apr 05, 2021 44,985 44,918 45,050 44,805 0.31K 0.06%
Apr 01, 2021 44,957 44,500 45,002 44,500 0.15K 1.21%
Mar 31, 2021 44,418 43,899 44,529 43,735 0.33K 1.09%
Mar 30, 2021 43,941 43,950 44,200 43,819 1.90K 0.43%
Mar 29, 2021 43,754 44,474 44,560 43,621 11.18K -1.96%
Mar 26, 2021 44,629 44,652 44,759 44,437 22.63K -0.22%
Mar 25, 2021 44,726 44,870 45,025 44,610 22.46K -0.26%
Mar 24, 2021 44,841 44,786 44,880 44,679 16.57K 0.46%
Mar 23, 2021 44,636 44,910 44,984 44,584 19.81K -0.55%
Mar 22, 2021 44,885 44,922 45,019 44,632 20.26K -0.27%
Mar 19, 2021 45,008 44,946 45,125 44,818 18.82K 0.15%
Mar 18, 2021 44,942 45,000 45,300 44,625 33.56K 0.21%
Mar 17, 2021 44,848 44,902 45,018 44,750 18.24K 0.06%
Mar 16, 2021 44,820 44,962 45,071 44,775 18.92K -0.19%
Mar 15, 2021 44,906 44,860 45,038 44,763 21.50K 0.38%
Mar 12, 2021 44,737 44,740 44,779 44,310 32.18K -0.31%
Mar 11, 2021 44,876 44,950 45,135 44,785 15.84K 0.23%
Mar 10, 2021 44,774 44,750 44,920 44,636 22.09K -0.16%
Mar 09, 2021 44,844 44,299 44,918 44,280 29.79K 1.38%
Mar 08, 2021 44,233 44,720 44,775 44,163 29.84K -0.47%
Mar 05, 2021 44,442 44,279 44,499 44,188 0.05K -0.31%
Mar 04, 2021 44,581 44,686 44,686 44,370 0.01K -0.31%
Mar 03, 2021 44,721 45,267 45,267 44,472 0.03K -1.11%
Mar 02, 2021 45,224 44,945 45,431 44,873 0.32K 0.45%
Mar 01, 2021 45,021 46,187 46,188 44,910 5.19K -1.20%
Feb 26, 2021 45,569 45,911 46,516 45,475 32.96K -1.12%
Feb 25, 2021 46,085 46,321 46,496 45,976 24.51K -0.61%
Feb 24, 2021 46,369 46,580 46,715 46,160 21.71K -0.56%
Feb 23, 2021 46,632 46,890 46,890 46,430 22.89K -0.32%
Feb 22, 2021 46,782 46,297 46,840 46,125 30.05K 1.49%
Feb 19, 2021 46,095 45,970 46,359 45,805 30.68K 0.11%
Feb 18, 2021 46,046 46,244 46,379 45,955 28.54K -0.19%
Feb 17, 2021 46,134 46,700 46,709 46,088 34.79K -1.37%
Feb 16, 2021 46,777 47,118 47,325 46,600 37.74K -0.72%
Feb 15, 2021 47,118 47,200 47,297 47,064 15.39K -0.11%
Feb 12, 2021 47,169 47,670 47,670 47,012 30.72K -0.44%
Feb 11, 2021 47,377 47,742 47,950 47,333 24.86K -1.02%
Feb 10, 2021 47,863 47,930 48,136 47,711 27.63K 0.09%
Feb 09, 2021 47,818 47,850 48,061 47,651 27.33K 0.19%
Feb 08, 2021 47,726 47,147 47,828 47,064 29.17K 1.59%
Feb 05, 2021 46,978 46,602 47,100 46,601 0.03K 0.61%
Feb 04, 2021 46,695 47,050 47,575 46,501 0.14K -2.11%
Feb 03, 2021 47,703 47,890 47,925 47,639 0.19K -0.10%
Feb 02, 2021 47,752 48,344 48,344 47,531 0.38K -1.39%
Feb 01, 2021 48,424 49,298 49,438 47,425 3.14K -1.40%
Jan 29, 2021 49,111 48,672 49,490 48,672 27.93K 0.90%
Jan 28, 2021 48,672 48,699 49,248 48,568 28.33K -0.42%
Jan 27, 2021 48,879 48,919 48,985 48,554 25.14K -0.54%
Jan 25, 2021 49,144 49,137 49,321 48,936 24.63K 0.03%
Jan 22, 2021 49,131 49,397 49,397 48,711 30.38K -0.58%
Jan 21, 2021 49,418 49,600 49,743 49,315 23.31K -0.22%
Jan 20, 2021 49,528 49,097 49,614 48,836 36.37K 1.05%
Jan 19, 2021 49,011 48,918 49,082 48,775 23.14K 0.19%
Jan 18, 2021 48,918 48,701 49,000 48,588 17.92K 0.35%
Jan 15, 2021 48,745 49,277 49,328 48,600 30.09K -1.00%
Jan 14, 2021 49,238 49,321 49,321 48,807 29.61K -0.24%
Jan 13, 2021 49,354 49,248 49,497 49,210 21.70K 0.52%
Jan 12, 2021 49,098 49,333 49,620 49,000 28.65K -0.58%
Jan 11, 2021 49,386 48,835 49,435 48,578 34.63K 0.72%
Jan 08, 2021 49,035 50,818 50,824 48,855 58.39K -3.70%
Jan 07, 2021 50,918 50,632 51,045 50,632 28.49K 0.74%
Jan 06, 2021 50,545 51,564 51,857 50,468 47.14K -1.77%
Jan 05, 2021 51,456 51,334 51,549 51,202 0.15K 0.21%
Jan 04, 2021 51,349 50,715 51,493 50,654 0.15K 2.53%
Jan 01, 2021 50,081 50,123 50,202 50,003 0.05K 0.00%
Dec 31, 2020 50,081 49,940 50,139 49,778 0.39K 0.40%
Dec 30, 2020 49,881 49,840 49,950 49,599 3.65K 0.32%
Dec 29, 2020 49,722 49,820 49,899 49,600 13.26K -0.08%
Dec 28, 2020 49,761 49,900 50,318 49,711 25.62K -0.05%
Dec 24, 2020 49,787 50,021 50,049 49,630 18.14K -0.24%
Dec 23, 2020 49,909 49,771 50,020 49,466 26.91K 0.28%
Dec 22, 2020 49,768 50,224 50,287 49,667 24.49K -0.75%
Dec 21, 2020 50,146 50,199 50,716 49,465 39.39K 0.09%
Dec 18, 2020 50,100 50,110 50,283 49,885 25.05K -0.32%
Dec 17, 2020 50,263 49,649 50,425 49,649 35.23K 1.45%
Dec 16, 2020 49,544 49,500 49,784 49,422 30.23K 0.26%
Dec 15, 2020 49,416 48,989 49,522 48,984 28.74K 1.02%
Dec 14, 2020 48,916 49,255 49,255 48,659 29.84K -0.79%
Dec 11, 2020 49,306 49,102 49,395 48,903 26.23K 0.46%
Dec 10, 2020 49,081 49,256 49,470 48,968 27.64K -0.36%
Dec 09, 2020 49,256 49,961 49,961 49,124 32.65K -1.58%
Dec 08, 2020 50,049 50,100 50,122 49,710 26.65K 0.25%
Dec 07, 2020 49,923 49,376 49,991 48,867 31.17K 1.22%
Dec 04, 2020 49,322 49,054 49,606 47,651 0.11K 0.53%
Dec 03, 2020 49,061 49,210 49,334 48,881 0.65K 0.21%
Dec 02, 2020 48,959 48,630 49,080 48,377 0.38K 0.65%
Dec 01, 2020 48,641 48,200 48,937 47,809 0.36K 1.55%
Nov 30, 2020 47,898 47,889 48,075 47,526 2.04K -0.60%
Nov 27, 2020 48,189 48,587 48,668 47,879 23.05K -0.84%
Nov 26, 2020 48,597 48,600 48,840 48,495 19.38K 0.06%
Nov 25, 2020 48,568 48,614 48,981 48,486 27.98K -0.24%
Nov 24, 2020 48,683 49,429 49,429 48,621 35.19K -1.76%
Nov 23, 2020 49,555 50,323 50,400 49,385 34.51K -1.44%
Nov 20, 2020 50,279 50,100 50,491 50,001 25.04K 0.43%
Nov 19, 2020 50,063 50,242 50,265 49,830 31.01K -0.62%
Nov 18, 2020 50,377 50,680 50,690 50,108 30.92K -0.84%
Nov 17, 2020 50,806 50,880 51,038 50,727 21.98K -0.13%
Nov 16, 2020 50,870 50,948 51,080 50,111 22.59K -0.15%
Nov 14, 2020 50,945 50,961 51,125 50,901 2.26K -0.02%
Nov 13, 2020 50,956 50,636 51,161 50,636 23.84K 0.60%
Nov 12, 2020 50,652 50,352 50,847 50,272 27.72K 0.84%
Nov 11, 2020 50,230 50,542 50,580 50,010 31.07K -0.65%
Nov 10, 2020 50,561 50,150 50,665 50,150 36.31K 1.54%
Nov 09, 2020 49,795 52,300 52,530 49,526 68.55K -4.59%
Nov 06, 2020 52,190 51,900 52,490 51,762 36.60K 0.56%
Nov 05, 2020 51,901 51,115 52,079 51,035 0.38K 2.11%
Nov 04, 2020 50,829 51,375 51,455 50,790 0.93K -1.32%
Nov 03, 2020 51,509 51,029 51,572 50,737 0.32K 0.93%
Nov 02, 2020 51,032 50,715 51,068 50,582 0.70K 0.77%
Oct 30, 2020 50,641 50,370 50,790 50,197 4.86K 0.73%
Oct 29, 2020 50,276 50,444 50,610 50,122 21.88K -0.41%
Oct 28, 2020 50,483 50,915 51,049 50,306 27.04K -0.98%
Oct 27, 2020 50,984 50,999 51,111 50,766 20.58K 0.06%
Oct 26, 2020 50,953 50,686 51,100 50,531 24.72K 0.26%
Oct 23, 2020 50,820 50,801 51,040 50,659 22.78K 0.16%
Oct 22, 2020 50,741 51,170 51,186 50,563 22.82K -1.11%
Oct 21, 2020 51,313 51,000 51,398 50,967 26.66K 0.74%
Oct 20, 2020 50,937 50,688 50,980 50,551 23.66K 0.37%
Oct 19, 2020 50,751 50,609 50,970 50,271 21.20K 0.29%
Oct 16, 2020 50,605 50,666 50,860 50,521 20.35K -0.33%
Oct 15, 2020 50,775 50,480 50,849 50,356 28.69K 0.32%
Oct 14, 2020 50,614 50,333 50,771 50,326 25.03K 0.61%
Oct 13, 2020 50,306 50,980 51,131 50,231 33.72K -1.68%
Oct 12, 2020 51,166 51,000 51,238 50,984 21.90K 0.58%
Oct 09, 2020 50,872 50,400 50,988 50,400 30.47K 1.26%
Oct 08, 2020 50,239 50,115 50,470 50,000 29.79K 0.21%
Oct 07, 2020 50,133 50,346 50,437 49,910 34.58K -0.96%
Oct 06, 2020 50,617 50,637 51,058 50,527 29.17K -0.38%
Oct 05, 2020 50,809 50,001 50,871 50,001 0.14K 0.92%
Oct 01, 2020 50,345 50,299 50,465 50,169 0.11K 0.22%
Sep 30, 2020 50,232 50,455 50,500 50,070 0.31K -0.74%
Sep 29, 2020 50,607 50,096 50,650 49,925 0.47K 1.36%
Sep 28, 2020 49,928 49,499 50,005 49,212 8.94K 0.79%
Sep 25, 2020 49,539 49,890 49,922 49,330 31.36K -0.84%
Sep 24, 2020 49,959 49,500 50,038 49,292 41.42K 0.77%
Sep 23, 2020 49,576 50,350 50,470 49,510 42.44K -1.74%
Sep 22, 2020 50,454 50,637 50,750 50,190 36.99K -0.11%
Sep 21, 2020 50,512 51,734 51,734 49,872 53.20K -2.42%
Sep 18, 2020 51,764 51,598 51,889 51,515 26.22K 0.52%
Sep 17, 2020 51,498 51,750 51,750 51,257 34.62K -0.73%
Sep 16, 2020 51,876 51,849 52,135 51,812 33.87K 0.11%
Sep 15, 2020 51,818 51,880 52,199 51,620 35.29K 0.11%
Sep 14, 2020 51,759 51,540 51,885 51,403 28.81K 0.71%
Sep 11, 2020 51,393 51,557 51,739 51,305 29.23K -0.85%
Sep 10, 2020 51,832 51,426 51,889 51,315 33.93K 0.67%
Sep 09, 2020 51,486 51,250 51,536 50,968 33.44K 0.10%
Sep 08, 2020 51,433 51,000 51,498 50,714 44.49K 0.56%
Sep 07, 2020 51,149 50,855 51,284 50,789 21.05K 0.83%
Sep 04, 2020 50,728 50,980 50,980 50,501 0.14K -0.08%
Sep 03, 2020 50,768 50,755 51,022 50,502 0.35K 0.38%
Sep 02, 2020 50,577 51,035 51,160 50,500 0.10K -0.86%
Sep 01, 2020 51,017 51,533 51,708 50,966 1.49K -0.16%
Aug 31, 2020 51,099 51,267 51,295 50,901 4.57K 0.10%
Aug 28, 2020 51,050 51,000 51,395 50,551 31.61K 1.08%
Aug 27, 2020 50,507 51,700 51,721 50,213 53.54K -2.15%
Aug 26, 2020 51,619 51,070 51,749 50,513 48.63K 1.34%
Aug 25, 2020 50,936 51,508 51,563 50,860 39.54K -0.87%
Aug 24, 2020 51,385 51,959 52,250 51,266 47.38K -1.27%
Aug 21, 2020 52,045 52,400 52,598 51,355 59.16K -0.49%
Aug 20, 2020 52,302 52,500 52,659 51,860 55.71K -0.99%
Aug 19, 2020 52,824 53,576 53,786 52,505 56.45K -1.70%
Aug 18, 2020 53,738 53,387 54,180 51,888 70.76K 0.57%
Aug 17, 2020 53,435 52,468 53,640 52,270 43.93K 1.88%
Aug 14, 2020 52,451 52,801 53,000 52,000 47.42K -1.31%
Aug 13, 2020 53,148 52,353 53,250 52,020 54.50K 1.22%
Aug 12, 2020 52,505 50,680 52,840 50,026 92.18K 0.69%
Aug 11, 2020 52,144 55,150 55,150 51,929 80.85K -5.61%
Aug 10, 2020 55,243 54,900 55,660 54,900 35.60K 0.41%
Aug 07, 2020 55,018 56,351 56,499 54,925 53.59K -1.96%
Aug 06, 2020 56,117 55,405 56,199 55,400 45.66K 0.94%
Aug 05, 2020 55,597 54,900 55,949 54,701 0.04K 1.48%
Aug 04, 2020 54,784 54,094 54,950 53,641 0.11K 1.59%
Aug 03, 2020 53,927 53,988 53,988 53,600 0.15K 0.64%
Jul 31, 2020 53,582 53,999 54,000 53,210 0.67K 1.12%
Jul 30, 2020 52,986 53,301 53,388 52,715 3.70K -0.42%
Jul 29, 2020 53,207 52,878 53,323 52,475 28.84K 0.90%
Jul 28, 2020 52,731 52,390 52,844 51,351 54.99K 0.97%
Jul 27, 2020 52,227 51,700 52,375 51,700 39.48K 2.17%
Jul 24, 2020 51,120 50,800 51,230 50,669 39.02K 0.71%
Jul 23, 2020 50,762 50,000 50,970 50,000 45.43K 1.29%
Jul 22, 2020 50,115 49,734 50,238 49,640 46.55K 1.12%
Jul 21, 2020 49,559 49,128 49,599 49,066 31.55K 1.00%
Jul 20, 2020 49,067 49,000 49,190 48,891 27.74K 0.13%
Jul 17, 2020 49,001 48,812 49,086 48,760 28.01K 0.39%
Jul 16, 2020 48,811 49,121 49,246 48,755 30.04K -0.75%
Jul 15, 2020 49,182 49,240 49,273 48,951 37.68K -0.19%
Jul 14, 2020 49,277 49,150 49,299 48,811 41.50K 0.20%
Jul 13, 2020 49,180 48,920 49,258 48,920 34.25K 0.61%
Jul 10, 2020 48,883 48,900 49,217 48,731 38.45K -0.03%
Jul 09, 2020 48,896 49,095 49,298 48,780 46.25K -0.54%
Jul 08, 2020 49,160 48,701 49,317 48,635 42.55K 0.75%
Jul 07, 2020 48,796 48,200 48,829 48,110 44.01K 1.14%
Jul 06, 2020 48,247 47,976 48,300 47,830 36.25K -0.18%
Jul 03, 2020 48,336 49,304 49,304 48,100 0.07K -0.21%
Jul 02, 2020 48,437 48,340 48,529 47,970 0.09K 0.08%
Jul 01, 2020 48,400 48,986 49,020 48,251 0.33K -0.94%
Jun 30, 2020 48,861 48,237 48,999 48,237 0.63K 1.38%
Jun 29, 2020 48,194 48,420 48,513 48,080 3.74K -0.35%
Jun 26, 2020 48,363 48,030 48,431 47,825 26.21K 0.86%
Jun 25, 2020 47,952 48,048 48,147 47,830 28.16K -0.32%
Jun 24, 2020 48,105 48,019 48,421 47,969 42.48K -0.17%
Jun 23, 2020 48,186 47,899 48,227 47,726 35.72K 0.57%
Jun 22, 2020 47,912 47,999 48,259 47,792 42.28K 0.01%
Jun 19, 2020 47,907 47,300 47,938 47,300 37.64K 1.22%
Jun 18, 2020 47,328 47,290 47,550 47,130 39.88K 0.02%
Jun 17, 2020 47,320 47,363 47,453 47,020 35.35K -0.45%
Jun 16, 2020 47,534 47,200 47,610 46,974 46.86K 1.14%
Jun 15, 2020 46,999 47,200 47,242 46,569 42.28K -0.69%
Jun 12, 2020 47,325 47,400 47,493 47,073 40.80K -0.17%
Jun 11, 2020 47,405 46,767 47,630 46,767 53.47K 1.66%
Jun 10, 2020 46,629 46,614 46,923 46,502 34.60K 0.07%
Jun 09, 2020 46,595 46,070 46,666 45,962 41.71K 1.05%
Jun 08, 2020 46,110 45,800 46,175 45,772 39.33K -0.51%
Jun 05, 2020 46,346 46,750 46,805 46,100 0.06K -0.93%
Jun 04, 2020 46,781 46,399 47,125 46,235 0.08K 1.25%
Jun 03, 2020 46,203 46,750 46,851 46,150 0.18K -1.27%
Jun 02, 2020 46,796 47,090 47,375 46,753 0.22K -0.47%
Jun 01, 2020 47,018 46,900 47,299 46,702 2.01K 0.34%
May 29, 2020 46,858 46,579 46,924 46,468 24.16K 0.83%
May 28, 2020 46,474 46,740 46,930 46,400 35.54K -0.37%
May 27, 2020 46,647 46,390 46,698 45,855 47.49K 0.55%
May 26, 2020 46,393 47,047 47,150 46,302 41.02K -1.19%
May 25, 2020 46,953 46,800 47,029 46,666 17.27K -0.22%
May 22, 2020 47,057 46,420 47,118 46,420 42.90K 1.38%
May 21, 2020 46,417 46,944 46,980 46,265 40.76K -1.51%
May 20, 2020 47,129 47,165 47,380 46,850 40.32K 0.20%
May 19, 2020 47,036 46,656 47,180 46,463 47.80K 0.82%
May 18, 2020 46,652 47,500 47,965 46,550 65.73K -1.48%
May 15, 2020 47,352 46,490 47,420 46,480 51.03K 1.55%
May 14, 2020 46,631 46,020 46,735 46,020 47.99K 1.41%
May 13, 2020 45,983 45,634 46,087 45,527 41.42K 0.76%
May 12, 2020 45,635 45,821 45,970 45,551 37.85K -0.33%
May 11, 2020 45,785 45,842 45,980 45,609 39.59K -0.08%
May 08, 2020 45,820 46,050 46,343 45,751 53.03K -0.71%
May 07, 2020 46,147 45,450 46,222 45,355 40.80K 1.67%
May 06, 2020 45,387 45,700 45,850 45,330 37.99K -0.33%
May 05, 2020 45,539 45,400 45,590 44,768 0.23K -0.49%
May 04, 2020 45,762 45,403 46,090 45,349 0.49K 1.13%
May 01, 2020 45,251 44,703 45,380 44,441 0.31K 1.35%
Apr 30, 2020 44,647 45,642 45,761 44,200 2.13K -1.74%
Apr 29, 2020 45,439 46,290 46,308 45,401 4.78K -1.62%
Apr 28, 2020 46,188 46,290 46,333 45,750 25.39K -0.36%
Apr 27, 2020 46,353 46,352 46,673 46,250 36.81K -0.42%
Apr 24, 2020 46,550 46,491 46,850 46,160 43.75K 0.16%
Apr 23, 2020 46,475 46,499 46,680 46,171 42.68K 0.62%
Apr 22, 2020 46,189 45,656 46,290 45,475 32.76K 1.78%
Apr 21, 2020 45,383 45,735 46,275 45,100 31.18K -0.75%
Apr 20, 2020 45,724 45,400 45,949 45,265 24.61K -0.29%
Apr 17, 2020 45,855 47,005 47,005 45,400 32.29K -2.86%
Apr 16, 2020 47,203 46,783 47,290 46,478 21.66K 1.09%
Apr 15, 2020 46,696 46,499 46,782 46,030 26.09K 0.92%
Apr 13, 2020 46,270 45,499 46,360 45,499 19.51K 2.19%
Apr 09, 2020 45,279 44,970 45,330 44,802 13.16K 0.75%
Apr 08, 2020 44,944 44,762 45,000 44,650 12.64K -0.22%
Apr 07, 2020 45,043 44,000 46,299 44,000 20.59K 1.68%
Apr 03, 2020 44,298 44,190 44,400 43,860 0.08K 1.65%
Apr 01, 2020 43,578 42,854 43,645 42,800 0.05K 0.82%
Mar 31, 2020 43,225 44,373 44,399 43,060 0.29K -1.50%
Mar 30, 2020 43,883 43,200 44,180 43,200 0.92K 0.67%
Mar 27, 2020 43,590 43,520 43,759 43,035 20.61K -0.09%
Mar 26, 2020 43,631 42,400 43,900 42,000 34.45K 2.15%
Mar 25, 2020 42,713 42,100 42,889 41,400 32.14K 2.01%
Mar 24, 2020 41,873 41,451 42,176 40,115 40.08K 1.35%
Mar 23, 2020 41,317 40,668 41,500 39,820 43.82K 2.22%
Mar 20, 2020 40,419 40,049 40,987 39,885 46.77K 1.33%
Mar 19, 2020 39,889 39,700 40,170 39,121 49.45K 0.31%
Mar 18, 2020 39,764 40,239 40,480 39,368 72.46K -1.28%
Mar 17, 2020 40,279 39,750 40,950 38,700 82.57K 1.85%
Mar 16, 2020 39,548 40,802 41,291 38,419 106.92K -2.07%
Mar 13, 2020 40,382 42,000 42,085 40,155 66.62K -4.35%
Mar 12, 2020 42,217 43,311 43,615 41,601 75.05K -2.58%
Mar 11, 2020 43,334 43,690 43,838 43,270 35.13K -0.82%
Mar 10, 2020 43,694 44,280 44,280 43,511 23.91K -1.39%
Mar 09, 2020 44,308 44,200 44,740 43,829 61.17K 0.48%
Mar 06, 2020 44,098 44,200 44,881 43,407 76.25K 0.51%
Mar 05, 2020 43,874 43,050 44,255 43,050 0.37K 1.48%
Mar 04, 2020 43,235 43,100 43,649 43,006 0.09K 0.31%
Mar 03, 2020 43,100 42,050 43,277 41,960 0.07K 2.58%
Mar 02, 2020 42,017 43,014 43,014 41,689 0.31K 0.61%
Feb 28, 2020 41,763 42,350 43,000 41,248 4.47K -1.02%
Feb 27, 2020 42,193 42,460 42,735 42,154 18.40K -0.37%
Feb 26, 2020 42,349 42,470 42,735 42,006 26.97K -0.76%
Feb 25, 2020 42,675 43,160 43,200 42,257 33.28K -1.80%
Feb 24, 2020 43,456 42,750 43,585 42,750 39.10K 2.22%
Feb 21, 2020 42,511 42,000 42,571 42,000 19.67K 1.49%
Feb 20, 2020 41,886 41,488 41,987 41,390 27.95K 1.02%
Feb 19, 2020 41,463 41,400 41,486 41,230 19.08K 0.37%
Feb 18, 2020 41,311 40,820 41,343 40,800 22.27K 1.54%
Feb 17, 2020 40,686 40,826 40,843 40,660 11.09K -0.47%
Feb 14, 2020 40,879 40,489 40,912 40,489 15.05K 0.74%
Feb 13, 2020 40,580 40,474 40,625 40,460 14.93K 0.38%
Feb 12, 2020 40,427 40,352 40,464 40,251 14.13K 0.18%
Feb 11, 2020 40,353 40,510 40,510 40,243 17.79K -0.63%
Feb 10, 2020 40,607 40,533 40,635 40,451 13.04K 0.11%
Feb 07, 2020 40,563 40,345 40,633 40,232 19.97K 0.69%
Feb 06, 2020 40,287 40,043 40,345 39,972 15.61K 0.18%
Feb 05, 2020 40,213 40,690 40,700 40,100 0.04K 0.39%
Feb 04, 2020 40,056 40,618 40,839 39,750 0.10K -1.42%
Feb 03, 2020 40,633 41,178 41,178 40,590 0.19K -1.13%
Feb 01, 2020 41,099 41,249 41,315 40,901 7.33K 0.21%
Jan 31, 2020 41,012 40,490 41,161 40,490 1.15K 0.28%
Jan 30, 2020 40,897 40,400 40,990 40,400 4.95K 1.43%
Jan 29, 2020 40,321 40,100 40,380 40,023 13.24K 0.30%
Jan 28, 2020 40,200 40,523 40,561 40,130 19.40K -0.88%
Jan 27, 2020 40,557 40,400 40,721 40,400 20.09K 0.58%
Jan 24, 2020 40,322 40,139 40,399 39,929 23.43K 0.17%
Jan 23, 2020 40,255 39,917 40,274 39,806 21.34K 0.91%
Jan 22, 2020 39,893 39,813 39,939 39,736 15.26K 0.00%
Jan 21, 2020 39,892 40,000 40,150 39,660 24.67K -0.09%
Jan 20, 2020 39,927 39,990 39,990 39,870 10.01K 0.02%
Jan 17, 2020 39,920 39,749 39,959 39,684 15.50K 0.61%
Jan 16, 2020 39,676 39,562 39,762 39,562 15.82K 0.20%
Jan 15, 2020 39,598 39,600 39,699 39,464 18.19K 0.39%
Jan 14, 2020 39,443 39,500 39,525 39,280 19.10K -0.25%
Jan 13, 2020 39,541 39,801 39,801 39,510 20.34K -0.77%
Jan 10, 2020 39,849 39,721 39,888 39,550 26.62K 0.11%
Jan 09, 2020 39,806 40,165 40,165 39,594 27.52K -0.68%
Jan 08, 2020 40,078 40,792 41,270 39,893 47.71K -1.37%
Jan 07, 2020 40,635 40,280 40,666 40,181 27.47K 0.46%
Jan 06, 2020 40,448 40,250 41,049 40,250 33.17K 1.31%
Jan 03, 2020 39,925 39,520 40,002 39,486 0.21K 1.80%
Jan 02, 2020 39,220 38,953 39,685 38,905 0.25K 0.72%
Jan 01, 2020 38,938 38,980 39,067 38,900 0.12K -0.16%
Dec 31, 2019 38,999 39,019 39,099 38,869 0.63K 0.45%
Dec 30, 2019 38,823 38,993 38,994 38,701 5.57K -0.40%
Dec 27, 2019 38,978 38,805 38,995 38,685 11.52K 0.54%
Dec 26, 2019 38,767 38,650 38,816 38,619 16.48K 0.37%
Dec 24, 2019 38,624 38,240 38,644 38,240 13.88K 1.03%
Dec 23, 2019 38,231 37,999 38,270 37,999 10.20K 0.60%
Dec 20, 2019 38,002 38,076 38,120 37,965 12.05K -0.28%
Dec 19, 2019 38,110 37,998 38,140 37,880 13.07K 0.47%
Dec 18, 2019 37,932 37,937 37,994 37,817 12.09K -0.08%
Dec 17, 2019 37,961 37,863 37,987 37,850 11.99K 0.23%
Dec 16, 2019 37,873 37,740 37,948 37,735 13.05K 0.26%
Dec 13, 2019 37,776 37,512 37,810 37,400 21.94K 0.58%
Dec 12, 2019 37,559 37,749 38,044 37,500 22.61K -0.36%
Dec 11, 2019 37,693 37,602 37,741 37,554 10.90K 0.24%
Dec 10, 2019 37,604 37,604 37,728 37,550 12.40K -0.09%
Dec 09, 2019 37,638 37,774 37,774 37,610 9.22K -0.29%
Dec 06, 2019 37,748 38,087 38,170 37,711 16.89K -0.91%
Dec 05, 2019 38,095 38,245 38,245 37,800 0.03K -0.24%
Dec 04, 2019 38,188 38,563 38,563 38,081 0.05K -0.21%
Dec 03, 2019 38,267 37,874 38,400 37,840 0.15K 0.93%
Dec 02, 2019 37,915 38,240 38,240 37,715 0.89K -0.12%
Nov 29, 2019 37,961 37,770 38,070 37,711 4.27K 0.48%
Nov 28, 2019 37,780 37,511 37,837 37,511 9.50K 0.54%
Nov 27, 2019 37,578 37,753 37,753 37,530 11.79K -0.52%
Nov 26, 2019 37,775 37,747 37,830 37,615 15.75K -0.02%
Nov 25, 2019 37,782 37,891 37,905 37,736 14.90K -0.38%
Nov 22, 2019 37,927 37,975 38,150 37,905 20.37K -0.12%
Nov 21, 2019 37,971 38,156 38,200 37,945 20.03K -0.48%
Nov 20, 2019 38,155 38,218 38,325 38,020 23.56K -0.13%
Nov 19, 2019 38,206 38,223 38,230 37,920 24.87K -0.06%
Nov 18, 2019 38,228 37,943 38,249 37,810 23.23K 0.59%
Nov 15, 2019 38,002 38,236 38,236 37,922 17.27K -0.70%
Nov 14, 2019 38,269 38,106 38,295 38,060 20.59K 0.43%
Nov 13, 2019 38,107 37,820 38,150 37,800 23.10K 0.97%
Nov 12, 2019 37,740 37,650 37,800 37,542 12.90K 0.14%
Nov 11, 2019 37,688 37,710 37,850 37,532 17.28K -0.05%
Nov 08, 2019 37,705 37,655 37,880 37,488 27.50K 0.29%
Nov 07, 2019 37,595 38,188 38,245 37,536 27.88K -1.68%
Nov 06, 2019 38,239 37,980 38,273 37,957 20.31K -0.57%
Nov 05, 2019 38,458 38,839 39,049 38,300 0.17K -0.71%
Nov 04, 2019 38,734 39,500 39,500 38,645 0.18K 0.21%
Nov 01, 2019 38,652 38,759 38,800 38,518 0.72K -0.49%
Oct 31, 2019 38,842 38,300 38,898 38,300 2.30K 1.23%
Oct 30, 2019 38,369 38,194 38,384 38,078 6.37K 0.68%
Oct 29, 2019 38,110 38,063 38,194 37,988 11.17K 0.02%
Oct 28, 2019 38,103 38,388 38,388 38,070 7.52K -0.46%
Oct 27, 2019 38,280 38,277 38,345 38,250 0.67K -0.21%
Oct 25, 2019 38,362 38,450 38,690 38,325 19.57K -0.23%
Oct 24, 2019 38,452 38,175 38,475 38,109 14.66K 0.86%
Oct 23, 2019 38,124 38,090 38,249 38,090 12.60K 0.26%
Oct 22, 2019 38,025 37,901 38,060 37,900 13.84K 0.15%
Oct 21, 2019 37,969 38,098 38,144 37,940 10.41K -0.40%
Oct 18, 2019 38,121 38,179 38,212 38,025 16.23K -0.25%
Oct 17, 2019 38,216 38,190 38,250 38,001 20.29K -0.08%
Oct 16, 2019 38,248 38,175 38,271 37,980 26.51K 0.48%
Oct 15, 2019 38,067 38,259 38,406 38,021 23.55K -0.48%
Oct 14, 2019 38,250 37,795 38,286 37,757 21.99K 1.09%
Oct 11, 2019 37,839 38,050 38,263 37,736 27.08K -0.74%
Oct 10, 2019 38,120 38,400 38,434 38,030 20.64K -0.69%
Oct 09, 2019 38,384 38,279 38,418 38,154 20.03K 0.37%
Oct 08, 2019 38,242 38,179 38,400 38,179 10.52K 0.70%
Oct 07, 2019 37,978 38,225 38,302 37,765 15.80K -0.06%
Oct 04, 2019 38,002 37,948 38,215 37,879 0.15K -0.03%
Oct 03, 2019 38,012 37,583 38,215 37,583 0.38K 1.70%
Oct 01, 2019 37,377 36,979 37,507 36,750 3.67K 1.37%
Sep 30, 2019 36,873 37,600 37,620 36,811 17.00K -2.21%
Sep 27, 2019 37,706 37,824 37,824 37,301 27.42K -0.18%
Sep 26, 2019 37,773 37,572 37,825 37,427 25.21K 0.54%
Sep 25, 2019 37,571 38,010 38,170 37,455 27.54K -1.37%
Sep 24, 2019 38,091 37,899 38,140 37,758 25.61K 0.49%
Sep 23, 2019 37,905 37,750 37,960 37,725 19.98K 0.63%
Sep 20, 2019 37,669 37,700 37,749 37,437 20.70K -0.01%
Sep 19, 2019 37,672 37,700 37,767 37,525 23.03K -0.44%
Sep 18, 2019 37,837 38,067 38,067 37,728 19.42K -0.42%
Sep 17, 2019 37,995 38,068 38,165 37,853 24.42K -0.43%
Sep 16, 2019 38,161 37,749 38,188 37,749 25.82K 1.72%
Sep 13, 2019 37,517 37,700 37,891 37,451 28.04K -0.61%
Sep 12, 2019 37,747 37,900 38,215 37,662 41.66K -0.57%
Sep 11, 2019 37,965 38,200 38,260 37,931 27.74K -0.74%
Sep 10, 2019 38,248 38,382 38,487 38,200 18.61K -0.55%
Sep 09, 2019 38,459 38,578 39,699 38,265 31.73K -0.24%
Sep 06, 2019 38,551 38,821 38,962 38,385 40.45K 0.12%
Sep 05, 2019 38,504 39,198 39,370 38,353 0.63K -2.12%
Sep 04, 2019 39,337 39,337 39,490 38,981 1.85K 0.06%
Sep 03, 2019 39,314 38,852 39,431 38,634 1.20K 1.57%
Sep 02, 2019 38,708 38,520 38,800 38,400 2.32K 1.07%
Aug 30, 2019 38,300 38,424 38,588 38,224 16.91K -0.33%
Aug 29, 2019 38,426 38,740 38,998 38,289 24.91K -0.89%
Aug 28, 2019 38,772 38,547 38,879 38,465 19.15K 0.33%
Aug 27, 2019 38,644 38,367 38,679 38,331