Gold Mini Futures - Jul 24 (MMIc1)

71,685 +655 (+0.92%)
Close INR Disclaimer

Gold Mini Futures Historical Data

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%