Silver Futures - Jul 23 (MSVc1)

  • Access historical data for Silver 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
SI Derived USD Real-time MSVc1 MCX INR Real-time SVRTSc1 Moscow USD Delayed SAGc1 SHFE CNY Delayed JSVc1 TOCOM JPY Delayed SIc1 CME USD Delayed SIc2 CME USD Delayed SIc3 CME USD Delayed SIc4 CME USD Delayed MSVc2 MCX INR Real-time
71,973 -621 (-0.86%)
Close INR Disclaimer

Silver Futures Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Oct 06, 2022 61,346 61,100 61,675 60,768 16.59K 0.95%
Oct 05, 2022 60,767 60,390 60,912 59,408 17.77K -1.76%
Oct 04, 2022 61,858 61,288 62,370 61,071 21.49K 1.55%
Oct 03, 2022 60,911 57,162 60,983 55,280 41.62K 7.13%
Sep 30, 2022 56,858 56,500 57,346 56,292 27.08K 1.24%
Sep 29, 2022 56,160 56,037 56,480 55,700 20.22K -0.65%
Sep 28, 2022 56,528 55,200 56,599 54,355 32.62K 2.07%
Sep 27, 2022 55,379 55,577 56,177 55,209 20.99K 0.05%
Sep 26, 2022 55,352 55,800 56,811 55,250 21.69K -1.57%
Sep 23, 2022 56,233 58,050 58,250 56,023 25.74K -3.09%
Sep 22, 2022 58,027 56,961 58,497 56,961 22.87K 1.27%
Sep 21, 2022 57,298 56,578 57,733 56,481 21.74K 1.69%
Sep 20, 2022 56,343 57,002 57,138 56,105 15.28K -0.60%
Sep 19, 2022 56,684 56,864 57,043 56,435 13.98K -0.06%
Sep 16, 2022 56,720 56,295 57,000 55,331 23.26K 0.54%
Sep 15, 2022 56,417 56,890 57,210 56,138 20.18K -1.00%
Sep 14, 2022 56,986 56,475 57,235 56,314 15.52K 0.31%
Sep 13, 2022 56,811 57,099 57,649 56,543 27.55K -1.18%
Sep 12, 2022 57,491 55,140 58,350 55,059 39.60K 4.43%
Sep 09, 2022 55,050 54,693 55,192 54,412 17.81K 1.42%
Sep 08, 2022 54,281 54,165 54,761 53,856 17.96K 0.47%
Sep 07, 2022 54,027 52,872 54,099 52,637 16.44K 1.66%
Sep 06, 2022 53,146 53,800 54,345 53,101 19.39K 0.45%
Sep 05, 2022 52,908 52,950 53,300 52,825 0.19K 0.51%
Sep 02, 2022 52,637 52,519 52,900 52,108 0.11K 1.77%
Sep 01, 2022 51,723 51,600 52,072 51,551 0.06K -1.59%
Aug 31, 2022 52,561 52,371 52,800 52,361 0.04K -1.49%
Aug 30, 2022 53,357 53,909 54,121 53,175 5.11K -1.79%
Aug 29, 2022 54,329 54,230 54,549 53,644 14.27K -0.82%
Aug 26, 2022 54,780 55,450 55,865 54,645 18.67K -1.10%
Aug 25, 2022 55,389 55,240 55,740 55,143 12.20K 0.82%
Aug 24, 2022 54,937 55,079 55,346 54,847 13.02K -0.49%
Aug 23, 2022 55,207 54,870 55,565 54,541 14.56K 0.39%
Aug 22, 2022 54,992 55,237 55,428 54,470 13.50K -0.91%
Aug 19, 2022 55,496 56,037 56,205 55,256 12.42K -1.68%
Aug 18, 2022 56,443 56,655 57,295 56,385 14.76K -0.83%
Aug 17, 2022 56,915 57,776 57,990 56,715 15.53K -1.30%
Aug 16, 2022 57,665 58,501 58,501 57,265 16.39K -2.72%
Aug 12, 2022 59,276 58,498 59,420 58,308 14.66K 1.54%
Aug 11, 2022 58,377 58,437 59,045 58,199 13.52K -0.99%
Aug 10, 2022 58,960 58,791 59,355 58,392 13.36K 0.29%
Aug 09, 2022 58,791 59,119 59,312 58,621 7.41K -0.45%
Aug 08, 2022 59,054 57,398 59,249 57,311 21.30K 2.95%
Aug 05, 2022 57,364 58,161 58,232 56,609 20.72K -1.07%
Aug 04, 2022 57,982 57,601 58,500 57,548 19.57K 0.74%
Aug 03, 2022 57,554 57,472 57,945 57,170 16.02K -0.06%
Aug 02, 2022 57,586 58,261 58,438 57,480 20.78K -1.27%
Aug 01, 2022 58,326 58,032 58,835 57,936 13.86K -0.08%
Jul 29, 2022 58,370 57,830 58,435 57,404 18.28K 1.30%
Jul 28, 2022 57,619 55,345 57,734 55,345 31.20K 5.06%
Jul 27, 2022 54,844 54,605 55,125 54,331 16.06K 0.24%
Jul 26, 2022 54,715 54,610 54,854 54,320 13.32K 0.57%
Jul 25, 2022 54,407 54,976 55,180 54,160 15.42K -1.31%
Jul 22, 2022 55,131 55,435 55,755 55,088 13.99K -0.51%
Jul 21, 2022 55,411 55,450 55,499 54,151 26.44K -0.37%
Jul 20, 2022 55,619 55,849 56,280 55,550 13.73K -0.19%
Jul 19, 2022 55,727 55,681 56,000 55,501 9.80K -0.65%
Jul 18, 2022 56,091 56,120 56,370 55,866 11.62K 0.91%
Jul 15, 2022 55,587 55,174 55,800 54,533 18.54K 1.00%
Jul 14, 2022 55,035 56,950 56,988 54,506 33.04K -3.66%
Jul 13, 2022 57,127 56,475 57,374 56,302 18.12K 1.17%
Jul 12, 2022 56,466 56,777 56,780 56,020 17.06K -0.81%
Jul 11, 2022 56,925 57,069 57,289 56,879 9.89K -0.36%
Jul 08, 2022 57,131 56,851 57,389 56,461 13.21K 0.34%
Jul 07, 2022 56,939 56,900 57,433 56,850 13.41K 0.38%
Jul 06, 2022 56,726 56,900 57,278 56,100 18.99K -5.46%
Jul 05, 2022 60,000 60,000 60,000 60,000 0.00K 3.81%
Jul 04, 2022 57,800 57,800 57,800 57,800 0.00K 0.10%
Jul 01, 2022 57,742 58,418 59,000 57,401 0.06K -1.01%
Jun 30, 2022 58,330 59,200 59,286 58,000 0.12K -1.24%
Jun 29, 2022 59,061 59,280 59,849 58,937 2.79K -0.80%
Jun 28, 2022 59,539 59,760 60,535 59,481 11.22K -0.68%
Jun 27, 2022 59,946 60,250 60,729 59,900 12.19K 0.33%
Jun 24, 2022 59,749 59,513 59,889 58,605 18.76K 0.41%
Jun 23, 2022 59,504 60,374 60,618 59,444 19.05K -1.89%
Jun 22, 2022 60,648 61,101 61,101 60,113 13.97K -1.02%
Jun 21, 2022 61,271 60,962 61,690 60,573 13.68K 0.87%
Jun 20, 2022 60,744 61,057 61,160 60,670 8.14K -0.32%
Jun 17, 2022 60,937 61,415 61,720 60,849 12.60K -0.96%
Jun 16, 2022 61,527 61,223 61,645 60,289 17.71K 1.37%
Jun 15, 2022 60,697 59,800 61,180 59,800 20.69K 2.01%
Jun 14, 2022 59,501 60,280 60,450 59,358 16.12K -1.34%
Jun 13, 2022 60,311 61,700 61,700 59,702 23.74K -2.61%
Jun 10, 2022 61,929 61,147 62,080 60,250 27.82K 0.84%
Jun 09, 2022 61,411 62,056 62,240 60,929 17.19K -0.99%
Jun 08, 2022 62,026 62,120 62,375 61,460 15.21K -0.35%
Jun 07, 2022 62,243 61,951 62,355 61,542 13.39K -0.09%
Jun 06, 2022 62,299 62,199 63,029 62,056 15.15K 1.02%
Jun 03, 2022 61,669 62,666 62,936 61,577 16.04K -1.07%
Jun 02, 2022 62,336 61,428 62,435 61,343 14.16K 1.23%
Jun 01, 2022 61,580 60,752 61,719 60,502 16.39K 0.74%
May 31, 2022 61,125 61,597 61,874 60,760 17.68K -1.22%
May 30, 2022 61,882 62,277 62,585 61,710 7.70K -0.38%
May 27, 2022 62,116 61,980 62,887 61,980 15.76K 0.52%
May 26, 2022 61,793 61,526 61,998 61,240 10.14K 0.42%
May 25, 2022 61,534 61,996 62,070 61,230 10.01K -0.71%
May 24, 2022 61,976 61,349 62,235 61,060 13.60K 1.10%
May 23, 2022 61,303 61,700 62,273 61,104 14.07K -0.17%
May 20, 2022 61,407 61,500 61,999 61,145 10.61K -0.26%
May 19, 2022 61,564 60,700 61,750 60,175 15.41K 1.29%
May 18, 2022 60,778 60,752 61,320 60,510 11.49K -0.62%
May 17, 2022 61,156 60,985 61,560 60,815 9.42K 0.38%
May 16, 2022 60,926 59,437 60,999 59,300 13.84K 2.69%
May 13, 2022 59,332 58,954 59,481 58,192 14.65K 0.99%
May 12, 2022 58,751 60,550 60,655 58,611 19.79K -3.29%
May 11, 2022 60,752 60,525 61,574 60,224 16.38K 0.22%
May 10, 2022 60,618 61,793 61,999 60,390 14.81K -1.43%
May 09, 2022 61,497 62,450 62,649 61,163 16.26K -1.68%
May 06, 2022 62,548 62,086 63,030 62,085 9.48K -0.82%
May 05, 2022 63,065 63,250 63,450 62,260 0.07K 2.28%
May 04, 2022 61,662 62,207 62,473 61,570 0.06K -1.31%
May 03, 2022 62,482 62,470 62,720 62,400 0.02K 0.32%
May 02, 2022 62,284 62,685 63,540 61,709 0.16K -2.00%
Apr 29, 2022 63,556 64,150 64,710 63,266 2.28K -0.56%
Apr 28, 2022 63,917 63,966 64,307 63,556 7.36K -1.18%
Apr 27, 2022 64,680 64,950 65,318 64,508 8.06K -0.44%
Apr 26, 2022 64,968 65,500 65,685 64,855 8.92K -0.23%
Apr 25, 2022 65,116 66,000 66,040 64,619 11.88K -2.15%
Apr 22, 2022 66,546 67,000 67,256 66,103 10.49K -0.86%
Apr 21, 2022 67,125 68,217 68,307 66,874 13.10K -1.87%
Apr 20, 2022 68,406 68,617 68,620 67,973 8.49K -0.53%
Apr 19, 2022 68,770 69,998 70,390 68,500 13.81K -1.72%
Apr 18, 2022 69,976 69,499 70,738 69,499 9.84K 1.37%
Apr 14, 2022 69,032 69,229 69,408 68,510 5.88K -0.62%
Apr 13, 2022 69,466 68,846 69,580 68,772 8.23K 0.98%
Apr 12, 2022 68,790 67,890 68,992 67,583 14.05K 2.22%
Apr 11, 2022 67,294 66,980 68,480 66,908 13.89K 0.45%
Apr 08, 2022 66,992 66,770 67,080 66,371 8.65K 0.34%
Apr 07, 2022 66,765 66,350 66,815 66,152 9.47K 0.69%
Apr 06, 2022 66,305 66,178 66,665 65,855 9.90K 0.16%
Apr 05, 2022 66,198 66,257 67,135 66,022 11.32K -0.15%
Apr 04, 2022 66,295 66,735 67,100 65,959 10.85K -0.66%
Apr 01, 2022 66,733 67,374 67,456 66,522 9.53K -1.12%
Mar 31, 2022 67,487 67,187 67,889 66,550 8.16K 0.12%
Mar 30, 2022 67,406 67,248 67,795 67,082 8.45K 0.69%
Mar 29, 2022 66,947 67,890 67,977 65,299 17.50K -1.70%
Mar 28, 2022 68,105 68,511 68,566 67,820 9.59K -1.06%
Mar 25, 2022 68,836 69,663 69,663 68,576 7.77K -0.70%
Mar 24, 2022 69,320 68,263 69,748 68,102 12.67K 1.55%
Mar 23, 2022 68,264 67,614 68,416 67,455 8.45K 0.85%
Mar 22, 2022 67,692 68,682 69,090 67,150 11.89K -0.96%
Mar 21, 2022 68,349 68,120 68,645 67,908 8.58K 0.70%
Mar 18, 2022 67,876 68,412 68,510 67,653 5.31K -0.83%
Mar 17, 2022 68,446 67,699 69,000 67,699 10.92K 1.70%
Mar 16, 2022 67,304 68,144 68,198 67,117 11.46K -1.49%
Mar 15, 2022 68,325 68,500 68,576 67,607 11.77K -0.75%
Mar 14, 2022 68,844 70,000 70,398 68,420 13.14K -2.17%
Mar 11, 2022 70,370 70,038 70,680 69,240 13.19K -0.14%
Mar 10, 2022 70,471 69,504 70,810 68,932 13.35K 1.29%
Mar 09, 2022 69,575 72,900 73,046 69,320 15.70K -2.54%
Mar 08, 2022 71,385 69,958 73,078 69,853 22.29K 2.02%
Mar 07, 2022 69,969 70,297 71,251 69,250 14.95K 3.10%
Mar 04, 2022 67,868 67,325 68,402 67,305 0.04K 1.28%
Mar 03, 2022 67,008 67,240 67,776 66,838 0.05K 0.07%
Mar 02, 2022 66,963 67,130 67,236 66,600 0.21K -0.05%
Mar 01, 2022 66,999 65,791 67,246 65,630 0.14K 3.20%
Feb 28, 2022 64,920 65,274 65,400 64,530 2.31K 1.40%
Feb 25, 2022 64,023 65,501 65,501 63,696 7.77K -3.04%
Feb 24, 2022 66,031 64,737 68,097 64,737 15.99K 2.24%
Feb 23, 2022 64,585 64,223 64,629 63,818 8.54K 0.37%
Feb 22, 2022 64,345 63,959 64,744 63,870 12.78K 1.19%
Feb 21, 2022 63,591 63,700 63,750 63,271 8.12K -0.49%
Feb 18, 2022 63,902 63,772 64,220 63,350 9.64K 0.06%
Feb 17, 2022 63,861 63,082 64,020 62,925 10.46K 0.89%
Feb 16, 2022 63,299 63,019 63,460 62,780 7.49K 0.49%
Feb 15, 2022 62,989 64,462 64,600 62,525 14.40K -1.94%
Feb 14, 2022 64,233 63,100 64,537 63,100 10.91K 1.98%
Feb 11, 2022 62,988 63,000 63,061 62,028 12.52K -0.44%
Feb 10, 2022 63,266 62,602 63,594 62,500 13.56K 0.92%
Feb 09, 2022 62,688 62,506 62,769 62,261 8.83K 0.51%
Feb 08, 2022 62,367 61,870 62,469 61,525 11.73K 0.54%
Feb 07, 2022 62,035 61,337 62,086 61,337 10.95K 1.95%
Feb 04, 2022 60,849 61,070 61,309 60,221 15.88K 0.19%
Feb 03, 2022 60,732 61,350 61,398 59,951 16.46K -1.25%
Feb 02, 2022 61,503 61,306 61,788 60,976 11.48K 0.24%
Feb 01, 2022 61,358 61,101 62,220 60,896 16.21K 0.63%
Jan 31, 2022 60,976 61,101 61,550 60,863 11.36K -0.10%
Jan 28, 2022 61,034 62,222 62,222 60,758 14.28K -1.47%
Jan 27, 2022 61,944 63,500 63,500 61,750 18.74K -3.32%
Jan 25, 2022 64,071 63,986 64,357 63,666 8.70K 0.18%
Jan 24, 2022 63,958 64,553 64,990 63,534 12.15K -1.31%
Jan 21, 2022 64,806 64,982 65,361 64,619 10.67K -0.88%
Jan 20, 2022 65,379 64,502 65,499 64,385 12.73K 1.51%
Jan 19, 2022 64,405 63,150 64,550 63,037 15.14K 2.20%
Jan 18, 2022 63,019 62,000 63,478 61,672 23.06K 1.81%
Jan 17, 2022 61,898 61,666 62,060 61,652 5.35K 0.48%
Jan 14, 2022 61,603 61,911 62,385 61,501 13.05K -0.51%
Jan 13, 2022 61,920 61,868 62,257 61,727 10.20K 0.10%
Jan 12, 2022 61,856 61,050 61,882 61,000 16.82K 1.23%
Jan 11, 2022 61,103 60,820 61,167 60,634 12.81K 0.72%
Jan 10, 2022 60,667 60,404 60,746 60,251 12.52K 0.10%
Jan 07, 2022 60,607 60,351 60,725 60,012 15.55K 0.30%
Jan 06, 2022 60,426 62,049 62,049 60,200 27.27K -2.91%
Jan 05, 2022 62,238 62,105 62,563 61,801 11.89K 0.02%
Jan 04, 2022 62,226 61,670 62,359 61,504 13.47K 0.79%
Jan 03, 2022 61,741 62,465 62,638 61,486 20.47K -1.47%
Dec 31, 2021 62,660 62,400 62,717 62,115 10.17K 0.80%
Dec 30, 2021 62,160 61,850 62,244 61,223 11.96K 0.52%
Dec 29, 2021 61,838 62,367 62,650 61,390 15.22K -1.08%
Dec 28, 2021 62,514 62,436 63,239 62,344 13.19K 0.34%
Dec 27, 2021 62,301 62,187 62,646 61,702 12.72K 0.00%
Dec 24, 2021 62,298 62,320 62,440 62,214 1.90K -0.02%
Dec 23, 2021 62,311 62,273 62,489 61,831 9.45K 0.20%
Dec 22, 2021 62,188 61,941 62,311 61,617 8.99K 0.62%
Dec 21, 2021 61,805 61,288 62,356 61,260 11.92K 0.63%
Dec 20, 2021 61,417 61,901 61,914 61,182 9.00K -1.16%
Dec 17, 2021 62,137 62,148 62,447 61,920 9.56K -0.02%
Dec 16, 2021 62,151 60,352 62,274 60,352 18.93K 3.23%
Dec 15, 2021 60,208 60,733 60,984 60,050 13.95K -1.00%
Dec 14, 2021 60,818 61,413 61,604 60,266 16.18K -1.24%
Dec 13, 2021 61,582 61,300 61,745 61,170 8.75K 0.70%
Dec 10, 2021 61,151 60,796 61,275 60,322 11.07K 0.58%
Dec 09, 2021 60,798 61,640 61,730 60,401 13.79K -1.34%
Dec 08, 2021 61,623 61,754 61,965 61,382 8.38K -0.33%
Dec 07, 2021 61,828 61,236 62,040 61,167 12.61K 0.91%
Dec 06, 2021 61,270 61,606 61,719 60,837 9.81K 1.00%
Dec 03, 2021 60,666 60,727 60,835 60,437 0.00K 0.02%
Dec 02, 2021 60,653 60,556 60,797 60,556 0.02K -1.31%
Dec 01, 2021 61,460 61,725 61,798 60,772 0.04K -0.30%
Nov 30, 2021 61,646 61,632 62,423 61,440 0.22K 0.01%
Nov 29, 2021 61,640 63,011 63,231 61,420 1.96K -0.65%
Nov 26, 2021 62,045 63,101 63,476 61,734 10.84K -1.75%
Nov 25, 2021 63,150 62,911 63,329 62,803 7.34K 0.82%
Nov 24, 2021 62,635 62,877 63,029 62,374 9.76K 0.20%
Nov 23, 2021 62,509 64,637 64,699 62,226 16.31K -3.19%
Nov 22, 2021 64,571 65,458 66,056 64,428 14.95K -1.50%
Nov 19, 2021 65,556 65,850 66,248 65,300 10.52K -0.63%
Nov 18, 2021 65,970 66,401 66,568 65,571 13.66K -0.98%
Nov 17, 2021 66,625 66,329 66,857 66,255 8.60K 0.59%
Nov 16, 2021 66,234 66,800 67,446 66,128 16.41K -0.49%
Nov 15, 2021 66,563 66,669 67,170 66,302 12.97K -0.87%
Nov 12, 2021 67,144 66,800 67,399 66,270 15.11K 0.27%
Nov 11, 2021 66,965 65,854 67,038 65,852 14.14K 1.65%
Nov 10, 2021 65,878 64,700 66,780 64,250 27.16K 2.03%
Nov 09, 2021 64,570 64,877 65,086 64,147 11.90K -0.48%
Nov 08, 2021 64,881 64,602 65,038 64,297 10.32K 0.85%
Nov 05, 2021 64,332 63,602 64,480 63,275 8.80K 0.33%
Nov 04, 2021 64,120 62,750 64,234 62,750 5.47K 2.65%
Nov 03, 2021 62,465 63,153 63,447 62,002 11.77K -1.20%
Nov 02, 2021 63,223 64,600 64,779 63,072 16.16K -2.42%
Nov 01, 2021 64,791 64,449 64,980 64,220 8.31K 0.40%
Oct 29, 2021 64,534 64,695 64,872 64,035 15.70K -0.61%
Oct 28, 2021 64,931 64,953 65,347 64,680 10.99K -0.36%
Oct 27, 2021 65,165 65,035 65,538 64,528 10.18K 0.27%
Oct 26, 2021 64,989 66,235 66,235 64,612 15.44K -1.74%
Oct 25, 2021 66,139 65,770 66,430 65,770 9.65K 0.74%
Oct 22, 2021 65,656 65,330 66,752 65,110 24.44K 0.99%
Oct 21, 2021 65,013 65,781 65,925 64,923 16.13K -0.91%
Oct 20, 2021 65,607 64,420 65,761 64,386 17.75K 1.80%
Oct 19, 2021 64,450 63,618 65,250 63,552 19.39K 1.87%
Oct 18, 2021 63,266 63,235 63,636 62,804 12.32K -0.01%
Oct 15, 2021 63,271 63,250 63,465 62,680 9.25K -0.45%
Oct 14, 2021 63,555 62,577 63,825 62,487 14.60K 1.06%
Oct 13, 2021 62,887 61,760 63,200 61,757 19.07K 2.11%
Oct 12, 2021 61,586 61,738 62,137 61,211 14.03K -0.26%
Oct 11, 2021 61,744 61,500 62,215 61,395 10.29K -0.09%
Oct 08, 2021 61,801 60,991 62,708 60,910 19.26K 0.89%
Oct 07, 2021 61,258 61,054 61,596 60,677 14.76K 0.42%
Oct 06, 2021 61,003 60,726 61,087 60,330 13.64K 0.03%
Oct 05, 2021 60,986 60,748 61,075 60,481 9.56K 0.05%
Oct 04, 2021 60,953 60,517 61,170 60,070 11.66K 0.67%
Oct 01, 2021 60,550 59,600 60,693 59,320 12.12K 1.56%
Sep 30, 2021 59,617 58,500 59,811 58,150 17.76K 2.11%
Sep 29, 2021 58,386 60,555 60,629 58,181 23.30K -3.44%
Sep 28, 2021 60,464 60,572 60,585 59,503 15.59K -0.28%
Sep 27, 2021 60,634 60,626 61,126 60,156 10.05K 1.13%
Sep 24, 2021 59,955 60,743 60,860 59,310 14.46K -1.37%
Sep 23, 2021 60,789 60,616 61,020 60,320 11.29K -0.64%
Sep 22, 2021 61,180 60,890 61,400 60,611 10.85K 1.23%
Sep 21, 2021 60,439 59,640 60,819 59,460 12.44K 1.39%
Sep 20, 2021 59,609 59,531 60,200 59,222 14.11K -0.64%
Sep 17, 2021 59,992 61,168 61,672 59,888 15.34K -1.78%
Sep 16, 2021 61,077 63,475 63,534 60,500 22.54K -3.50%
Sep 15, 2021 63,293 63,398 63,586 63,021 8.04K -0.46%
Sep 14, 2021 63,585 63,203 63,667 62,603 11.49K 0.45%
Sep 13, 2021 63,299 63,474 63,580 62,503 11.75K -0.46%
Sep 10, 2021 63,592 63,992 64,206 63,479 6.63K -0.88%
Sep 09, 2021 64,158 64,001 64,598 63,650 10.24K -0.04%
Sep 08, 2021 64,183 64,621 64,914 63,913 9.87K -0.68%
Sep 07, 2021 64,621 65,220 65,235 64,224 13.69K -1.03%
Sep 06, 2021 65,292 65,377 65,513 65,064 4.33K 3.27%
Sep 03, 2021 63,226 63,250 63,250 63,202 0.00K -0.19%
Sep 02, 2021 63,348 63,552 63,725 62,525 0.01K -0.35%
Sep 01, 2021 63,573 62,999 63,775 62,730 0.05K 1.04%
Aug 31, 2021 62,916 63,558 63,647 62,600 0.10K -0.17%
Aug 30, 2021 63,025 63,551 63,900 62,925 1.71K -0.88%
Aug 27, 2021 63,585 62,830 63,751 62,422 14.42K 1.37%
Aug 26, 2021 62,723 63,021 63,289 62,397 10.37K -0.87%
Aug 25, 2021 63,272 63,001 63,451 62,750 10.48K -0.32%
Aug 24, 2021 63,474 62,792 63,690 62,736 13.38K 0.87%
Aug 23, 2021 62,927 62,144 63,096 61,878 13.08K 1.95%
Aug 20, 2021 61,721 62,185 62,320 61,227 11.59K -0.66%
Aug 19, 2021 62,133 62,424 62,835 62,081 6.66K -0.56%
Aug 18, 2021 62,483 63,475 63,550 62,200 9.66K -1.18%
Aug 17, 2021 63,226 63,483 63,866 63,006 9.38K -0.36%
Aug 16, 2021 63,457 63,141 63,537 62,461 9.67K 0.35%
Aug 13, 2021 63,238 62,097 63,550 61,980 13.15K 2.23%
Aug 12, 2021 61,860 62,528 62,684 61,536 12.63K -1.45%
Aug 11, 2021 62,771 62,697 62,862 62,313 11.74K 0.22%
Aug 10, 2021 62,636 63,093 63,239 62,184 12.19K -0.00%
Aug 09, 2021 62,637 64,710 64,710 62,318 19.51K -3.64%
Aug 06, 2021 65,000 66,819 66,982 64,639 19.15K -2.98%
Aug 05, 2021 66,998 67,488 67,725 66,702 9.14K -0.89%
Aug 04, 2021 67,601 68,000 68,872 67,343 17.82K -0.46%
Aug 03, 2021 67,914 67,587 68,060 67,283 9.14K 0.04%
Aug 02, 2021 67,889 67,812 68,177 67,512 8.92K 0.06%
Jul 30, 2021 67,847 68,100 68,200 67,615 8.82K -0.52%
Jul 29, 2021 68,200 66,699 68,490 66,699 16.36K 2.73%
Jul 28, 2021 66,390 66,349 66,681 66,060 12.38K 0.51%
Jul 27, 2021 66,056 67,357 67,357 65,656 17.67K -1.59%
Jul 26, 2021 67,121 67,156 67,583 66,972 10.55K 0.14%
Jul 23, 2021 67,024 67,487 67,560 66,667 11.54K -0.52%
Jul 22, 2021 67,374 67,037 67,508 66,610 12.16K 0.35%
Jul 21, 2021 67,137 66,798 67,190 66,541 6.60K 0.80%
Jul 20, 2021 66,606 67,409 67,499 66,286 12.70K -0.95%
Jul 19, 2021 67,246 68,121 68,121 67,021 16.13K -1.57%
Jul 16, 2021 68,319 69,906 69,931 68,082 18.81K -1.95%
Jul 15, 2021 69,681 69,500 69,889 69,401 9.09K 0.39%
Jul 14, 2021 69,412 69,096 70,017 69,012 15.50K 0.48%
Jul 13, 2021 69,081 69,609 69,644 68,901 12.06K -0.42%
Jul 12, 2021 69,375 69,000 69,561 68,650 11.86K 0.11%
Jul 09, 2021 69,297 68,789 69,445 68,425 12.23K 0.49%
Jul 08, 2021 68,962 69,200 69,696 68,646 14.13K -0.58%
Jul 07, 2021 69,365 69,620 70,165 69,120 11.29K -0.21%
Jul 06, 2021 69,512 70,309 70,960 69,267 17.02K 0.37%
Jul 05, 2021 69,254 69,500 69,675 69,113 0.04K 0.20%
Jul 02, 2021 69,118 68,449 69,328 68,429 0.07K 1.41%
Jul 01, 2021 68,155 68,633 68,912 68,107 0.03K 0.03%
Jun 30, 2021 68,135 67,277 68,180 67,277 0.23K 1.34%
Jun 29, 2021 67,232 67,869 68,145 66,678 3.52K -1.33%
Jun 28, 2021 68,141 68,014 68,344 67,735 10.89K 0.39%
Jun 25, 2021 67,873 68,109 68,499 67,756 9.72K 0.21%
Jun 24, 2021 67,733 67,707 68,200 67,369 8.83K -0.29%
Jun 23, 2021 67,932 67,917 68,526 67,501 11.59K 0.62%
Jun 22, 2021 67,515 67,755 68,051 67,158 9.82K -0.36%
Jun 21, 2021 67,762 67,647 67,954 66,628 10.44K 0.24%
Jun 18, 2021 67,598 68,417 68,740 67,505 14.41K -0.00%
Jun 17, 2021 67,599 71,000 71,000 67,512 31.50K -5.41%
Jun 16, 2021 71,468 71,500 71,761 71,283 8.36K 0.31%
Jun 15, 2021 71,248 71,791 71,791 70,822 13.58K -0.88%
Jun 14, 2021 71,879 72,000 72,094 70,933 19.19K -0.48%
Jun 11, 2021 72,227 72,249 72,798 72,066 13.75K 0.32%
Jun 10, 2021 71,999 71,500 72,170 70,900 20.15K 0.16%
Jun 09, 2021 71,884 71,356 72,150 71,056 14.51K 0.92%
Jun 08, 2021 71,231 71,606 71,799 70,980 14.39K -0.82%
Jun 07, 2021 71,817 71,320 71,864 70,836 12.35K 0.39%
Jun 04, 2021 71,539 70,710 71,766 70,329 15.63K 1.03%
Jun 03, 2021 70,810 72,835 72,849 69,800 28.52K -2.57%
Jun 02, 2021 72,678 72,000 72,760 71,698 14.75K 0.60%
Jun 01, 2021 72,248 72,500 73,582 72,102 23.94K 0.49%
May 31, 2021 71,898 72,000 72,144 71,729 10.43K 0.40%
May 28, 2021 71,611 71,460 71,780 70,576 19.48K -0.15%
May 27, 2021 71,719 71,337 71,799 70,915 17.99K 0.43%
May 26, 2021 71,411 72,500 72,779 71,240 19.97K -1.01%
May 25, 2021 72,140 71,510 72,288 71,005 23.23K 0.46%
May 24, 2021 71,811 71,517 72,113 71,200 13.73K 1.07%
May 21, 2021 71,049 71,750 72,490 70,510 24.64K -1.74%
May 20, 2021 72,304 72,199 72,540 71,532 17.54K -0.10%
May 19, 2021 72,374 72,630 73,245 71,141 34.72K -1.12%
May 18, 2021 73,196 73,755 74,222 72,729 20.82K -0.17%
May 17, 2021 73,324 71,900 73,410 71,526 22.08K 3.15%
May 14, 2021 71,085 70,355 71,460 70,085 16.04K 0.87%
May 13, 2021 70,473 70,840 70,840 70,100 11.11K -0.91%
May 12, 2021 71,121 71,805 72,224 70,956 21.66K -1.12%
May 11, 2021 71,929 71,319 71,978 70,866 16.26K 0.54%
May 10, 2021 71,544 71,507 72,699 71,440 18.06K 0.16%
May 07, 2021 71,429 71,650 72,231 70,932 21.39K -0.35%
May 06, 2021 71,681 69,692 71,944 69,651 22.49K 4.61%
May 05, 2021 68,520 69,069 69,069 67,893 0.04K -1.33%
May 04, 2021 69,441 69,898 70,162 68,519 0.03K -0.62%
May 03, 2021 69,871 67,925 69,991 67,768 0.10K 3.48%
Apr 30, 2021 67,524 67,395 68,210 67,348 0.39K 0.07%
Apr 29, 2021 67,474 68,562 68,729 66,971 3.96K -0.46%
Apr 28, 2021 67,786 68,680 68,680 67,550 14.04K -1.70%
Apr 27, 2021 68,958 68,618 69,197 68,421 11.53K 0.40%
Apr 26, 2021 68,680 69,086 69,437 68,055 11.45K 0.01%
Apr 23, 2021 68,674 69,300 69,691 68,333 15.24K -0.79%
Apr 22, 2021 69,218 70,399 70,399 69,155 14.64K -1.59%
Apr 21, 2021 70,338 69,237 70,425 69,105 11.61K 2.32%
Apr 20, 2021 68,745 68,476 69,372 68,140 17.43K 0.62%
Apr 19, 2021 68,324 68,456 69,381 67,955 16.57K -0.52%
Apr 16, 2021 68,684 68,400 69,271 67,990 13.03K 0.21%
Apr 15, 2021 68,540 67,708 68,785 67,705 14.26K 1.33%
Apr 14, 2021 67,638 67,516 67,846 67,176 6.26K -0.03%
Apr 13, 2021 67,656 66,247 67,882 66,071 13.18K 2.31%
Apr 12, 2021 66,128 66,786 67,293 65,961 12.92K -1.28%
Apr 09, 2021 66,983 67,181 67,456 66,371 13.20K -0.77%
Apr 08, 2021 67,501 66,400 67,735 66,360 14.00K 1.30%
Apr 07, 2021 66,634 65,690 66,784 65,679 13.19K 1.12%
Apr 06, 2021 65,897 65,150 66,169 64,927 15.98K 2.07%
Apr 05, 2021 64,562 64,800 65,530 64,473 13.85K -0.81%
Apr 01, 2021 65,089 63,614 65,155 63,512 14.51K 2.00%
Mar 31, 2021 63,814 62,800 63,950 62,500 16.83K 1.09%
Mar 30, 2021 63,124 63,976 64,185 63,040 15.99K -1.64%
Mar 29, 2021 64,174 64,311 64,620 63,700 7.62K -0.97%
Mar 26, 2021 64,805 64,975 65,244 64,516 10.59K -0.10%
Mar 25, 2021 64,869 65,159 65,198 63,411 21.05K -0.58%
Mar 24, 2021 65,245 65,139 65,631 65,058 11.42K 0.42%
Mar 23, 2021 64,972 66,026 66,324 64,810 16.36K -2.05%
Mar 22, 2021 66,331 67,000 67,000 65,710 17.47K -1.77%
Mar 19, 2021 67,527 67,137 67,743 67,028 12.48K -0.32%
Mar 18, 2021 67,747 67,260 68,470 66,887 19.85K 0.77%
Mar 17, 2021 67,227 66,930 67,401 66,802 9.27K 0.46%
Mar 16, 2021 66,919 67,572 67,814 66,801 11.78K -1.11%
Mar 15, 2021 67,669 67,226 67,860 66,850 10.49K 1.23%
Mar 12, 2021 66,844 67,200 67,259 65,933 15.11K -1.04%
Mar 11, 2021 67,545 67,600 68,099 67,002 8.04K 0.10%
Mar 10, 2021 67,475 66,951 67,600 66,522 13.62K -0.01%
Mar 09, 2021 67,480 66,177 67,600 65,901 13.63K 2.47%
Mar 08, 2021 65,852 66,455 66,633 65,247 13.68K 2.10%
Mar 05, 2021 64,500 64,484 65,227 64,194 0.23K -1.49%
Mar 04, 2021 65,476 66,437 66,649 64,790 0.44K -0.96%
Mar 03, 2021 66,113 68,035 68,214 65,913 0.33K -1.82%
Mar 02, 2021 67,339 66,463 67,900 65,863 0.47K -0.12%
Mar 01, 2021 67,422 68,575 68,575 67,198 2.68K 0.24%
Feb 26, 2021 67,261 69,400 69,400 66,505 19.71K -2.91%
Feb 25, 2021 69,276 70,126 70,537 69,074 23.01K -0.38%
Feb 24, 2021 69,543 69,611 69,896 68,654 20.72K 0.29%
Feb 23, 2021 69,341 70,675 70,699 68,764 23.93K -1.55%
Feb 22, 2021 70,432 69,337 70,500 68,981 19.35K 2.06%
Feb 19, 2021 69,012 68,000 69,838 67,530 22.77K 0.76%
Feb 18, 2021 68,494 69,400 69,639 68,200 17.98K -1.06%
Feb 17, 2021 69,231 69,507 69,626 68,412 19.66K -0.20%
Feb 16, 2021 69,372 70,510 70,864 68,350 31.38K -1.08%
Feb 15, 2021 70,129 69,300 70,244 69,300 12.73K 1.46%
Feb 12, 2021 69,117 68,506 69,500 68,330 15.34K 0.91%
Feb 11, 2021 68,492 68,400 69,270 68,189 16.35K -0.63%
Feb 10, 2021 68,926 69,940 69,999 68,404 18.86K -1.10%
Feb 09, 2021 69,696 70,297 70,757 69,000 18.75K -0.55%
Feb 08, 2021 70,084 68,700 70,354 68,420 19.69K 1.96%
Feb 05, 2021 68,738 67,210 68,823 67,205 18.68K 2.87%
Feb 04, 2021 66,818 67,783 68,184 66,320 24.27K -2.55%
Feb 03, 2021 68,565 68,048 69,147 67,723 21.19K 1.52%
Feb 02, 2021 67,541 72,600 72,600 67,298 43.94K -8.31%
Feb 01, 2021 73,666 71,650 74,426 71,650 55.03K 5.68%
Jan 29, 2021 69,706 68,641 71,290 68,353 45.50K 3.12%
Jan 28, 2021 67,595 66,000 70,527 65,501 48.39K 1.59%
Jan 27, 2021 66,536 66,231 66,636 65,051 24.29K 0.00%
Jan 25, 2021 66,535 66,896 67,214 65,909 18.25K -0.16%
Jan 22, 2021 66,642 67,000 67,000 65,425 21.96K -0.98%
Jan 21, 2021 67,300 67,300 67,848 66,956 14.57K 0.46%
Jan 20, 2021 66,990 66,371 67,220 65,576 23.76K 1.44%
Jan 19, 2021 66,036 65,829 66,195 65,370 17.62K 0.93%
Jan 18, 2021 65,429 65,055 65,703 64,785 12.89K 1.03%
Jan 15, 2021 64,764 65,978 66,266 64,114 28.61K -2.88%
Jan 14, 2021 66,683 65,103 66,848 64,933 19.80K 1.00%
Jan 13, 2021 66,021 66,500 66,500 65,168 16.30K 0.17%
Jan 12, 2021 65,906 65,444 66,416 65,146 19.17K 0.54%
Jan 11, 2021 65,555 63,603 65,726 63,603 28.64K 2.06%
Jan 08, 2021 64,231 69,694 69,825 63,719 51.93K -8.19%
Jan 07, 2021 69,962 69,585 70,291 69,405 23.01K 0.79%
Jan 06, 2021 69,417 70,323 71,550 68,580 40.76K -2.03%
Jan 05, 2021 70,858 70,302 70,963 70,060 23.66K 1.17%
Jan 04, 2021 70,036 68,499 70,732 68,499 34.13K 2.81%
Jan 01, 2021 68,123 68,254 68,275 67,860 1.64K 0.03%
Dec 31, 2020 68,105 68,452 68,743 67,884 18.12K -0.74%
Dec 30, 2020 68,614 68,500 68,999 68,060 17.76K 0.76%
Dec 29, 2020 68,097 68,555 68,770 67,700 26.39K -1.05%
Dec 28, 2020 68,817 69,000 69,800 68,379 26.25K 1.94%
Dec 24, 2020 67,509 67,701 67,900 66,682 17.25K -0.10%
Dec 23, 2020 67,576 66,687 67,750 66,251 26.07K 1.05%
Dec 22, 2020 66,871 69,797 69,797 66,517 34.24K -3.11%
Dec 21, 2020 69,018 68,958 71,650 65,604 55.04K 1.64%
Dec 18, 2020 67,907 67,961 68,431 67,364 19.03K -0.53%
Dec 17, 2020 68,267 66,670 68,398 66,588 32.88K 3.57%
Dec 16, 2020 65,911 65,000 66,800 65,000 30.70K 1.63%
Dec 15, 2020 64,853 63,604 64,937 63,599 20.69K 2.18%
Dec 14, 2020 63,471 63,482 64,093 62,720 22.70K -0.41%
Dec 11, 2020 63,735 63,459 63,935 62,700 19.69K 0.32%
Dec 10, 2020 63,530 63,747 64,399 62,931 19.64K 0.05%
Dec 09, 2020 63,499 64,521 64,804 63,171 26.60K -2.60%
Dec 08, 2020 65,192 65,388 65,817 64,576 20.21K -0.47%
Dec 07, 2020 65,499 63,643 65,650 62,380 26.87K 4.85%
Dec 04, 2020 62,471 62,600 63,170 62,300 0.11K -0.34%
Dec 03, 2020 62,682 62,600 63,000 61,903 0.12K 0.85%
Dec 02, 2020 62,153 61,628 63,040 61,425 0.47K 0.38%
Dec 01, 2020 61,918 59,908 62,200 59,512 0.53K 4.73%
Nov 30, 2020 59,122 58,100 59,424 57,800 1.96K 0.23%
Nov 27, 2020 58,984 59,507 59,950 57,877 23.18K -1.48%
Nov 26, 2020 59,873 60,034 60,267 59,450 15.02K 0.05%
Nov 25, 2020 59,843 59,617 60,472 59,135 21.73K 0.37%
Nov 24, 2020 59,621 60,064 60,251 58,827 31.81K -1.49%
Nov 23, 2020 60,525 62,119 62,300 60,160 31.76K -2.63%
Nov 20, 2020 62,158 61,610 62,750 61,560 19.82K 1.05%
Nov 19, 2020 61,510 62,091 62,182 60,710 28.77K -1.65%
Nov 18, 2020 62,543 62,897 63,280 62,023 24.94K -1.11%
Nov 17, 2020 63,248 63,690 63,715 62,846 19.27K -0.70%
Nov 16, 2020 63,691 64,010 64,089 62,160 17.49K 0.13%
Nov 14, 2020 63,608 63,852 64,038 63,560 1.08K -0.20%
Nov 13, 2020 63,733 62,539 64,152 62,510 17.77K 1.58%
Nov 12, 2020 62,739 62,767 63,095 62,145 18.97K 0.32%
Nov 11, 2020 62,541 63,000 63,044 61,234 27.30K -0.80%
Nov 10, 2020 63,044 61,900 63,226 61,443 31.00K 3.60%
Nov 09, 2020 60,854 65,900 66,478 60,560 55.74K -6.86%
Nov 06, 2020 65,335 64,479 66,244 64,024 38.04K 1.68%
Nov 05, 2020 64,253 62,020 64,380 61,900 35.10K 4.67%
Nov 04, 2020 61,389 61,420 62,335 60,800 38.26K -2.07%
Nov 03, 2020 62,685 61,987 62,791 61,612 24.84K 1.09%
Nov 02, 2020 62,007 61,422 62,272 61,330 26.24K 1.88%
Oct 30, 2020 60,865 60,557 61,326 59,918 26.67K 1.15%
Oct 29, 2020 60,172 60,069 60,735 58,381 37.60K 0.06%
Oct 28, 2020 60,138 62,060 62,500 59,100 38.87K -3.44%
Oct 27, 2020 62,281 62,341 62,580 61,510 20.83K 0.61%
Oct 26, 2020 61,906 61,720 62,480 61,251 25.34K -0.87%
Oct 23, 2020 62,449 62,658 63,066 62,063 21.73K -0.27%
Oct 22, 2020 62,615 63,111 63,250 61,856 24.75K -1.59%
Oct 21, 2020 63,629 63,530 64,070 63,115 28.65K 0.80%
Oct 20, 2020 63,124 62,050 63,259 61,662 23.92K 1.66%
Oct 19, 2020 62,095 61,462 63,280 61,177 23.79K 0.68%
Oct 16, 2020 61,676 61,649 62,170 61,324 18.71K 0.23%
Oct 15, 2020 61,535 61,114 61,665 59,820 28.88K -0.11%
Oct 14, 2020 61,603 60,725 62,282 60,601 25.33K 1.75%
Oct 13, 2020 60,542 62,401 62,978 60,200 31.79K -4.05%
Oct 12, 2020 63,098 63,839 64,122 62,429 24.61K 0.34%
Oct 09, 2020 62,884 61,038 63,242 61,038 28.59K 3.91%
Oct 08, 2020 60,519 60,350 61,490 60,041 25.46K 0.17%
Oct 07, 2020 60,419 59,850 60,932 59,338 31.08K -0.25%
Oct 06, 2020 60,571 61,790 62,365 60,204 30.69K -2.21%
Oct 05, 2020 61,941 60,737 62,365 60,259 25.70K 1.30%
Oct 01, 2020 61,145 60,001 61,530 59,620 29.75K 2.05%
Sep 30, 2020 59,919 61,201 61,700 59,460 35.53K -4.08%
Sep 29, 2020 62,466 60,610 62,598 60,060 31.92K 3.43%
Sep 28, 2020 60,396 58,513 60,495 57,652 33.85K 2.32%
Sep 25, 2020 59,027 59,320 59,720 57,550 29.82K -1.01%
Sep 24, 2020 59,629 57,900 59,847 56,020 42.51K 1.95%
Sep 23, 2020 58,488 60,311 60,487 58,037 41.83K -4.45%
Sep 22, 2020 61,213 61,869 61,990 59,570 39.00K -0.17%
Sep 21, 2020 61,316 67,888 67,888 60,664 45.85K -9.67%
Sep 18, 2020 67,877 68,499 68,500 67,480 19.09K -0.39%
Sep 17, 2020 68,142 67,900 68,280 66,650 27.84K -0.93%
Sep 16, 2020 68,781 68,914 69,249 68,600 17.88K -0.27%
Sep 15, 2020 68,967 69,500 69,887 68,199 21.12K 0.00%
Sep 14, 2020 68,965 68,485 69,200 67,906 19.44K 1.53%
Sep 11, 2020 67,928 68,500 68,579 67,613 20.94K -1.54%
Sep 10, 2020 68,991 68,660 69,768 68,471 26.49K 0.80%
Sep 09, 2020 68,443 68,056 68,532 67,288 21.08K -0.07%
Sep 08, 2020 68,494 67,799 68,713 66,155 32.91K 0.33%
Sep 07, 2020 68,271 68,232 68,450 67,636 13.45K 5.58%
Sep 04, 2020 64,663 64,749 65,200 64,380 0.10K -0.08%
Sep 03, 2020 64,717 65,838 66,346 64,438 0.13K -1.62%
Sep 02, 2020 65,784 67,600 67,688 65,650 0.25K -3.75%
Sep 01, 2020 68,349 68,550 69,351 68,020 0.40K 1.53%
Aug 31, 2020 67,318 67,485 68,614 66,178 4.01K 2.03%
Aug 28, 2020 65,976 65,509 66,660 65,268 20.43K 1.21%
Aug 27, 2020 65,190 66,709 67,826 64,613 30.28K -3.46%
Aug 26, 2020 67,529 64,398 67,815 63,153 34.30K 5.50%
Aug 25, 2020 64,007 65,983 66,159 63,766 25.89K -2.38%
Aug 24, 2020 65,569 66,589 67,345 65,300 30.41K -2.23%
Aug 21, 2020 67,067 68,397 68,900 65,201 31.97K -0.78%
Aug 20, 2020 67,595 67,570 68,033 66,401 29.85K -0.54%
Aug 19, 2020 67,963 68,783 69,236 67,005 34.15K -2.22%
Aug 18, 2020 69,505 69,445 71,350 65,006 45.37K 0.51%
Aug 17, 2020 69,155 67,106 70,246 67,030 38.20K 2.95%
Aug 14, 2020 67,171 70,650 70,939 66,202 44.82K -5.50%
Aug 13, 2020 71,077 67,280 71,430 66,250 45.87K 6.48%
Aug 12, 2020 66,753 64,257 68,480 60,910 77.53K -0.27%
Aug 11, 2020 66,934 75,000 75,010 66,347 81.82K -11.22%
Aug 10, 2020 75,394 75,314 76,219 74,302 45.48K 1.66%
Aug 07, 2020 74,160 77,949 77,949 73,518 77.93K -2.49%
Aug 06, 2020 76,052 72,560 76,360 72,510 72.10K 5.78%
Aug 05, 2020 71,893 69,746 72,980 69,569 74.62K 3.00%
Aug 04, 2020 69,797 65,896 69,999 65,182 52.63K 6.16%
Aug 03, 2020 65,748 65,656 66,000 65,120 33.54K 1.18%
Jul 31, 2020 64,984 63,344 65,679 63,344 55.28K 3.69%
Jul 30, 2020 62,670 65,370 65,370 61,800 74.86K -4.11%
Jul 29, 2020 65,354 65,249 65,749 64,350 41.54K 0.54%
Jul 28, 2020 65,004 66,047 67,560 61,597 105.39K -0.80%
Jul 27, 2020 65,528 63,671 66,164 63,671 61.31K 7.03%
Jul 24, 2020 61,223 61,137 61,828 60,510 45.74K 0.05%
Jul 23, 2020 61,190 60,790 62,400 60,450 64.39K 0.12%
Jul 22, 2020 61,115 58,000 62,200 58,000 111.71K 6.58%
Jul 21, 2020 57,342 54,802 57,457 54,802 66.90K 6.18%
Jul 20, 2020 54,005 52,819 54,130 52,735 41.70K 2.09%
Jul 17, 2020 52,899 52,444 52,989 52,178 29.99K 0.55%
Jul 16, 2020 52,610 53,007 53,199 52,450 32.97K -0.84%
Jul 15, 2020 53,058 52,840 53,137 52,435 35.48K 0.78%
Jul 14, 2020 52,649 52,487 52,786 51,950 40.60K -0.75%
Jul 13, 2020 53,048 51,780 53,184 51,780 45.61K 3.28%
Jul 10, 2020 51,362 51,163 51,648 50,952 33.99K 0.53%
Jul 09, 2020 51,091 51,443 52,144 50,727 52.64K -0.57%
Jul 08, 2020 51,382 50,177 51,550 50,005 42.24K 2.35%
Jul 07, 2020 50,202 49,790 50,260 49,178 37.77K 0.83%
Jul 06, 2020 49,790 49,087 50,490 48,865 32.73K 2.88%
Jul 03, 2020 48,395 48,494 48,494 48,305 0.03K 0.61%
Jul 02, 2020 48,103 48,690 48,765 47,900 0.16K -1.37%
Jul 01, 2020 48,770 49,835 50,204 48,500 0.25K -1.77%
Jun 30, 2020 49,651 48,295 49,808 48,240 0.45K 3.18%
Jun 29, 2020 48,123 48,620 48,633 47,798 3.17K -0.50%
Jun 26, 2020 48,365 48,154 48,639 47,418 31.62K 0.52%
Jun 25, 2020 48,116 48,050 48,190 47,306 29.07K 0.69%
Jun 24, 2020 47,786 48,713 48,932 46,833 47.28K -2.05%
Jun 23, 2020 48,784 48,440 48,835 48,080 29.85K 0.59%
Jun 22, 2020 48,500 49,088 49,261 48,380 29.09K -0.28%
Jun 19, 2020 48,636 47,870 48,999 47,732 31.97K 1.62%
Jun 18, 2020 47,861 48,151 48,678 47,567 29.16K -1.19%
Jun 17, 2020 48,436 48,049 48,492 47,839 20.39K 0.22%
Jun 16, 2020 48,330 47,642 48,420 47,450 32.33K 1.98%
Jun 15, 2020 47,393 47,533 47,550 46,436 37.16K -0.62%
Jun 12, 2020 47,690 48,040 48,418 47,500 28.93K -1.95%
Jun 11, 2020 48,639 48,770 49,600 48,309 41.68K 1.15%
Jun 10, 2020 48,084 48,127 49,039 47,862 32.10K -0.03%
Jun 09, 2020 48,099 48,100 48,485 47,800 25.83K -0.18%
Jun 08, 2020 48,185 47,652 48,340 47,652 27.95K 1.76%
Jun 05, 2020 47,351 48,474 48,630 47,079 34.10K -2.99%
Jun 04, 2020 48,811 48,359 49,060 48,028 32.17K 0.74%
Jun 03, 2020 48,454 48,904 49,435 47,730 36.00K -1.28%
Jun 02, 2020 49,080 51,235 51,235 48,683 34.39K -3.03%
Jun 01, 2020 50,611 50,587 51,065 49,764 35.36K 0.98%
May 29, 2020 50,118 48,710 50,174 48,452 32.89K 3.21%
May 28, 2020 48,558 48,400 49,000 48,250 30.17K 0.35%
May 27, 2020 48,390 47,667 48,490 46,958 35.74K 1.19%
May 26, 2020 47,821 48,689 48,997 47,676 30.09K -0.90%
May 25, 2020 48,257 48,171 48,338 47,671 10.24K -0.17%
May 22, 2020 48,338 47,227 48,466 47,052 29.77K 2.12%
May 21, 2020 47,335 48,202 48,723 47,111 34.77K -3.51%
May 20, 2020 49,058 48,970 49,499 48,411 30.94K 0.49%
May 19, 2020 48,821 47,799 49,000 47,340 27.58K 2.35%
May 18, 2020 47,698 47,190 49,178 46,822 43.41K 2.10%
May 15, 2020 46,718 44,499 46,855 44,499 35.84K 5.85%
May 14, 2020 44,135 43,177 44,247 42,984 25.20K 2.72%
May 13, 2020 42,965 43,015 43,399 42,739 21.65K -0.21%
May 12, 2020 43,054 43,252 43,453 42,931 18.72K -0.41%
May 11, 2020 43,230 43,347 43,634 42,852 19.97K -0.15%
May 08, 2020 43,293 43,133 43,800 42,872 27.06K 0.39%
May 07, 2020 43,123 41,840 43,188 41,726 21.46K 3.05%
May 06, 2020 41,845 42,290 42,375 41,685 16.39K 2.05%
May 05, 2020 41,005 40,750 41,600 40,700 0.05K 0.21%
May 04, 2020 40,918 41,418 41,664 40,770 0.09K -0.77%
May 01, 2020 41,237 41,050 41,482 40,902 0.25K 0.61%
Apr 30, 2020 40,989 42,053 42,776 40,600 1.01K -1.88%
Apr 29, 2020 41,775 41,814 42,200 41,565 2.54K 0.15%
Apr 28, 2020 41,712 41,565 41,820 41,150 13.49K -0.58%
Apr 27, 2020 41,957 42,228 42,488 41,652 16.17K -0.22%
Apr 24, 2020 42,051 41,823 42,380 41,390 17.80K 0.59%
Apr 23, 2020 41,806 42,400 42,842 41,702 18.04K 0.29%
Apr 22, 2020 41,686 41,800 41,828 40,775 11.64K -0.15%
Apr 21, 2020 41,748 42,958 43,120 41,500 12.98K -2.31%
Apr 20, 2020 42,737 43,133 43,133 42,545 7.32K -0.16%
Apr 17, 2020 42,806 43,456 43,651 42,506 9.87K -3.27%
Apr 16, 2020 44,255 43,661 44,329 43,467 7.16K 0.51%
Apr 15, 2020 44,031 44,432 44,584 43,294 10.38K 0.63%
Apr 13, 2020 43,756 43,587 44,049 43,551 6.56K 0.58%
Apr 09, 2020 43,502 43,003 43,582 42,871 5.55K 0.84%
Apr 08, 2020 43,139 42,950 43,265 42,708 5.17K -0.82%
Apr 07, 2020 43,494 42,871 43,987 42,871 9.78K 5.51%
Apr 03, 2020 41,223 40,955 41,383 40,820 7.10K 3.39%
Apr 01, 2020 39,872 39,599 40,050 39,451 7.63K 0.88%
Mar 31, 2020 39,523 40,050 40,210 39,365 5.87K -0.69%
Mar 30, 2020 39,798 40,000 40,000 39,300 6.69K -2.68%
Mar 27, 2020 40,894 41,346 41,592 40,372 12.00K -1.04%
Mar 26, 2020 41,322 40,994 41,900 40,550 12.97K -0.92%
Mar 25, 2020 41,706 40,540 41,920 40,422 13.82K 2.92%
Mar 24, 2020 40,524 38,208 40,722 37,900 24.65K 6.89%
Mar 23, 2020 37,912 36,409 38,099 35,700 19.28K 5.77%
Mar 20, 2020 35,843 35,931 37,098 35,428 27.35K 2.11%
Mar 19, 2020 35,102 34,572 35,260 33,711 25.47K 3.52%
Mar 18, 2020 33,907 35,700 36,486 33,580 48.45K -4.36%
Mar 17, 2020 35,453 36,057 36,850 34,300 50.54K -2.08%
Mar 16, 2020 36,207 40,962 41,099 33,756 73.36K -10.57%
Mar 13, 2020 40,487 43,280 43,542 40,400 43.18K -8.27%
Mar 12, 2020 44,139 45,556 45,846 42,917 39.08K -3.68%
Mar 11, 2020 45,826 46,155 46,552 45,719 17.48K -0.64%
Mar 10, 2020 46,122 46,678 46,790 45,847 11.27K -1.26%
Mar 09, 2020 46,711 47,041 47,077 45,200 36.17K -0.55%
Mar 06, 2020 46,969 47,300 47,870 46,462 34.96K 2.34%
Mar 05, 2020 45,894 45,890 45,928 45,863 0.00K -0.55%
Mar 04, 2020 46,146 46,745 46,745 45,850 0.01K 1.89%
Mar 03, 2020 45,290 44,850 46,300 44,807 0.15K 1.64%
Mar 02, 2020 44,561 45,002 45,002 44,337 0.05K 1.32%
Feb 28, 2020 43,979 46,010 46,044 43,556 5.35K -4.77%
Feb 27, 2020 46,180 46,899 47,184 46,064 20.03K -0.85%
Feb 26, 2020 46,576 46,550 47,379 46,348 28.54K -2.08%
Feb 25, 2020 47,567 48,666 48,800 47,351 35.23K -3.72%
Feb 24, 2020 49,405 48,607 49,516 48,520 35.29K 2.28%
Feb 21, 2020 48,304 48,300 48,589 48,130 20.81K 0.85%
Feb 20, 2020 47,898 47,700 48,309 47,386 33.65K 0.69%
Feb 19, 2020 47,570 47,381 47,710 47,244 26.83K 0.65%
Feb 18, 2020 47,263 46,450 47,330 46,282 27.52K 2.47%
Feb 17, 2020 46,123 46,380 46,440 46,021 13.73K -0.22%
Feb 14, 2020 46,227 45,819 46,289 45,740 17.09K 0.93%
Feb 13, 2020 45,799 45,590 45,995 45,590 19.15K 0.66%
Feb 12, 2020 45,500 45,693 45,699 45,406 18.90K -0.36%
Feb 11, 2020 45,664 46,073 46,170 45,610 19.30K -1.22%
Feb 10, 2020 46,229 46,097 46,319 46,000 15.29K 0.27%
Feb 07, 2020 46,106 46,200 46,395 45,870 21.52K -0.25%
Feb 06, 2020 46,220 45,800 46,328 45,761 20.45K 1.06%
Feb 05, 2020 45,735 45,690 46,016 45,356 22.90K 0.44%
Feb 04, 2020 45,534 46,367 46,367 45,450 23.37K -0.78%
Feb 03, 2020 45,890 46,669 46,690 45,755 21.97K -2.69%
Feb 01, 2020 47,160 46,883 47,295 46,815 3.93K 0.36%
Jan 31, 2020 46,989 46,520 47,164 46,350 23.67K 0.16%
Jan 30, 2020 46,914 45,740 46,966 45,740 30.97K 2.99%
Jan 29, 2020 45,551 45,390 45,745 45,257 18.41K 0.17%
Jan 28, 2020 45,474 46,923 46,970 45,427 36.86K -3.26%
Jan 27, 2020 47,005 47,225 47,595 46,932 22.63K 0.15%
Jan 24, 2020 46,935 46,236 47,025 46,101 28.30K 1.20%
Jan 23, 2020 46,380 46,175 46,420 45,771 26.74K 0.32%
Jan 22, 2020 46,233 46,055 46,444 45,953 22.82K 0.20%
Jan 21, 2020 46,143 46,826 46,998 45,734 31.18K -1.19%
Jan 20, 2020 46,701 46,708 46,880 46,549 12.97K -0.12%
Jan 17, 2020 46,756 46,529 46,970 46,451 20.70K 0.72%
Jan 16, 2020 46,422 46,277 46,579 46,164 17.59K 0.07%
Jan 15, 2020 46,389 46,170 46,450 45,881 21.16K 1.06%
Jan 14, 2020 45,903 46,340 46,340 45,811 22.33K -1.16%
Jan 13, 2020 46,443 46,810 46,818 46,382 19.75K -1.00%
Jan 10, 2020 46,911 46,599 46,990 46,310 26.82K 0.71%
Jan 09, 2020 46,579 47,200 47,322 46,365 31.15K -1.71%
Jan 08, 2020 47,391 48,224 48,925 47,100 43.93K -1.49%
Jan 07, 2020 48,106 47,324 48,173 47,215 30.95K 1.18%
Jan 06, 2020 47,546 48,300 48,660 47,310 31.60K 0.04%
Jan 03, 2020 47,527 47,199 47,924 47,199 33.52K 1.07%
Jan 02, 2020 47,022 46,656 47,198 46,593 27.87K 0.77%
Jan 01, 2020 46,665 46,699 46,766 46,200 3.52K -0.10%
Dec 31, 2019 46,711 47,245 47,323 46,580 25.00K -0.31%
Dec 30, 2019 46,855 46,139 46,956 46,139 19.63K -0.24%
Dec 27, 2019 46,966 46,861 47,073 46,480 24.73K 0.31%
Dec 26, 2019 46,823 46,589 47,232 46,519 32.85K 0.68%
Dec 24, 2019 46,506 45,786 46,570 45,786 24.36K 1.85%
Dec 23, 2019 45,661 45,051 45,724 45,051 20.38K 1.69%
Dec 20, 2019 44,904 44,627 45,097 44,580 20.26K 0.24%
Dec 19, 2019 44,796 44,511 44,839 44,263 17.10K 0.79%
Dec 18, 2019 44,447 44,447 44,589 44,180 16.12K -0.13%
Dec 17, 2019 44,505 44,444 44,642 44,351 16.47K 0.03%
Dec 16, 2019 44,493 44,132 44,573 44,108 18.45K 0.83%
Dec 13, 2019 44,126 43,908 44,370 43,880 22.40K 0.46%
Dec 12, 2019 43,926 43,969 44,630 43,703 29.46K 0.23%
Dec 11, 2019 43,825 43,501 43,964 43,406 16.36K 0.73%
Dec 10, 2019 43,507 43,485 43,700 43,410 13.57K 0.01%
Dec 09, 2019 43,502 43,575 43,735 43,450 12.75K -0.10%
Dec 06, 2019 43,545 44,599 44,714 43,470 24.47K -1.18%
Dec 05, 2019 44,064 44,200 45,287 43,850 0.04K -0.74%
Dec 04, 2019 44,392 44,949 45,100 44,100 0.03K -0.51%
Dec 03, 2019 44,620 44,250 44,985 44,150 0.14K 0.62%
Dec 02, 2019 44,344 44,290 44,416 44,077 0.35K -0.36%
Nov 29, 2019 44,506 44,225 44,622 44,155 6.84K 0.79%
Nov 28, 2019 44,159 44,005 44,278 44,005 10.70K 0.27%
Nov 27, 2019 44,040 44,410 44,410 43,955 14.99K -0.89%
Nov 26, 2019 44,435 44,110 44,488 43,901 20.59K 0.45%
Nov 25, 2019 44,237 44,450 44,450 44,051 18.19K -0.55%
Nov 22, 2019 44,480 44,685 44,985 44,446 23.11K -0.58%
Nov 21, 2019 44,738 44,829 44,850 44,555 21.04K -0.18%
Nov 20, 2019 44,819 44,836 45,018 44,553 21.35K -0.10%
Nov 19, 2019 44,862 44,545 44,960 44,366 25.46K 0.40%
Nov 18, 2019 44,685 44,355 44,716 43,907 23.04K 0.54%
Nov 15, 2019 44,445 44,550 44,550 44,061 19.71K -0.62%
Nov 14, 2019 44,723 44,610 44,888 44,378 23.98K 0.42%
Nov 13, 2019 44,534 44,132 44,725 44,090 25.59K 1.47%
Nov 12, 2019 43,887 43,940 44,090 43,660 10.88K -0.23%
Nov 11, 2019 43,986 44,100 44,197 43,606 19.24K 0.26%
Nov 08, 2019 43,872 44,311 44,448 43,467 31.75K -0.67%
Nov 07, 2019 44,168 45,707 45,777 44,085 36.76K -3.26%
Nov 06, 2019 45,658 45,494 45,725 45,075 26.57K 0.35%
Nov 05, 2019 45,500 46,516 46,568 45,385 31.09K -2.39%
Nov 04, 2019 46,612 46,556 46,900 46,395 20.92K 0.47%
Nov 01, 2019 46,392 46,725 46,820 46,300 22.49K -0.80%
Oct 31, 2019 46,764 46,061 46,894 46,021 30.90K 1.40%
Oct 30, 2019 46,119 45,850 46,384 45,850 23.66K 0.28%
Oct 29, 2019 45,989 45,868 46,180 45,556 26.18K -0.10%
Oct 28, 2019 46,034 46,526 46,607 45,815 13.89K -0.97%
Oct 27, 2019 46,485 46,355 46,721 46,350 1.30K 0.39%
Oct 25, 2019 46,306 46,200 47,250 46,048 37.34K 0.68%
Oct 24, 2019 45,992 45,374 46,082 45,283 24.13K 1.50%
Oct 23, 2019 45,311 45,315 45,520 45,265 16.50K 0.30%
Oct 22, 2019 45,176 45,340 45,616 45,115 23.32K -0.56%
Oct 21, 2019 45,431 45,625 46,007 45,386 18.06K -0.05%
Oct 18, 2019 45,453 45,483 45,562 45,110 21.15K -0.20%
Oct 17, 2019 45,545 45,181 45,653 45,000 28.21K 0.71%
Oct 16, 2019 45,226 45,420 45,495 44,700 31.32K 0.00%
Oct 15, 2019 45,226 45,877 46,020 45,165 24.05K -1.26%
Oct 14, 2019 45,804 45,235 45,830 45,213 18.60K 1.40%
Oct 11, 2019 45,171 45,350 45,829 44,880 31.28K -0.55%
Oct 10, 2019 45,421 46,234 46,234 45,085 25.75K -1.35%
Oct 09, 2019 46,044 46,096 46,443 45,827 24.74K 0.37%
Oct 08, 2019 45,874 45,569 46,145 45,514 15.08K 1.44%
Oct 07, 2019 45,222 45,549 45,549 45,085 19.39K -0.35%
Oct 04, 2019 45,379 45,650 45,750 44,802 27.93K -0.57%
Oct 03, 2019 45,639 45,561 45,995 45,230 33.01K 1.75%
Oct 01, 2019 44,852 44,105 45,100 43,969 35.06K 1.66%
Sep 30, 2019 44,119 45,270 45,270 43,975 31.20K -3.07%
Sep 27, 2019 45,517 46,339 46,365 44,655 39.04K -1.86%
Sep 26, 2019 46,380 46,749 46,749 45,970 30.44K -0.87%
Sep 25, 2019 46,785 48,100 48,320 46,483 33.07K -2.58%
Sep 24, 2019 48,022 48,024 48,213 47,260 29.72K -0.19%
Sep 23, 2019 48,113 46,705 48,170 46,705 26.90K 3.55%
Sep 20, 2019 46,465 46,642 46,688 46,151 18.04K -0.30%
Sep 19, 2019 46,606 46,650 46,841 45,900 20.96K 0.03%
Sep 18, 2019 46,592 47,037 47,154 46,274 20.24K -1.62%
Sep 17, 2019 47,361 47,140 47,468 46,710 19.16K 0.30%
Sep 16, 2019 47,218 46,100 47,328 46,100 24.06K 3.18%
Sep 13, 2019 45,761 47,052 47,410 45,620 36.42K -2.90%
Sep 12, 2019 47,128 47,430 48,082 46,951 41.46K -0.78%
Sep 11, 2019 47,500 47,751 48,000 47,205 23.43K -0.62%
Sep 10, 2019 47,798 47,447