Silver Mini Futures - Jun 23 (MSDc1)

  • Access historical data for Silver 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
MSDc1 MCX INR Real-time MSDc2 MCX INR Real-time MSDc3 MCX INR Real-time
72,051 -560 (-0.77%)
Close INR Disclaimer

Silver 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%
Oct 05, 2022 61,067 61,700 61,700 59,828 45.90K -1.74%
Oct 04, 2022 62,147 61,529 62,643 61,335 62.87K 1.56%
Oct 03, 2022 61,194 57,525 61,278 57,451 101.84K 6.84%
Sep 30, 2022 57,274 56,789 57,695 56,707 65.59K 1.17%
Sep 29, 2022 56,612 56,800 56,920 56,187 56.48K -0.53%
Sep 28, 2022 56,914 55,750 56,989 54,925 81.92K 1.82%
Sep 27, 2022 55,897 56,000 56,618 55,714 55.93K 0.06%
Sep 26, 2022 55,865 56,565 57,220 55,759 59.58K -1.49%
Sep 23, 2022 56,711 58,460 58,575 56,510 68.94K -2.84%
Sep 22, 2022 58,368 57,430 58,800 57,337 59.78K 1.18%
Sep 21, 2022 57,687 57,050 58,050 56,912 51.26K 1.53%
Sep 20, 2022 56,817 57,300 57,578 56,611 37.16K -0.54%
Sep 19, 2022 57,124 57,200 57,450 56,900 38.30K -0.05%
Sep 16, 2022 57,152 56,674 57,400 55,880 60.96K 0.48%
Sep 15, 2022 56,881 57,340 57,585 56,600 50.98K -0.91%
Sep 14, 2022 57,402 56,866 57,624 56,732 39.48K 0.30%
Sep 13, 2022 57,233 57,511 58,037 57,000 65.76K -1.09%
Sep 12, 2022 57,862 55,674 58,187 55,561 88.43K 4.15%
Sep 09, 2022 55,558 54,900 55,652 54,900 46.60K 1.26%
Sep 08, 2022 54,864 54,661 55,272 54,468 49.96K 0.50%
Sep 07, 2022 54,593 53,600 54,679 53,340 42.79K 1.46%
Sep 06, 2022 53,806 54,290 54,890 53,732 48.33K -0.39%
Sep 05, 2022 54,014 53,700 54,191 53,700 21.28K 0.60%
Sep 02, 2022 53,691 53,250 54,260 53,250 49.21K 0.84%
Sep 01, 2022 53,242 53,660 53,660 52,605 47.29K -1.11%
Aug 31, 2022 53,840 53,840 53,840 53,840 0 -1.94%
Aug 30, 2022 54,907 54,500 55,400 54,500 0.02K -0.55%
Aug 29, 2022 55,210 54,364 56,969 54,088 0.51K 0.08%
Aug 26, 2022 55,164 55,929 56,075 55,050 1.29K -1.13%
Aug 25, 2022 55,794 55,634 56,097 55,625 0.57K 0.98%
Aug 24, 2022 55,252 55,515 55,789 55,155 23.44K -0.76%
Aug 23, 2022 55,673 55,974 56,139 55,230 40.08K 0.03%
Aug 22, 2022 55,659 56,184 56,185 55,200 35.73K -1.09%
Aug 19, 2022 56,275 56,929 56,947 56,050 31.68K -1.54%
Aug 18, 2022 57,158 57,500 57,868 57,068 33.33K -0.75%
Aug 17, 2022 57,590 58,091 58,539 57,400 36.07K -1.15%
Aug 16, 2022 58,258 59,455 59,455 57,903 36.12K -2.36%
Aug 12, 2022 59,667 59,050 59,775 58,839 34.37K 1.25%
Aug 11, 2022 58,928 59,300 59,514 58,753 35.98K -0.79%
Aug 10, 2022 59,396 59,225 59,775 58,900 36.30K 0.21%
Aug 09, 2022 59,271 59,441 59,746 59,112 21.33K -0.29%
Aug 08, 2022 59,441 57,784 59,589 57,784 48.14K 2.62%
Aug 05, 2022 57,926 58,685 58,749 57,285 51.46K -1.00%
Aug 04, 2022 58,512 58,290 58,930 58,148 45.56K 0.68%
Aug 03, 2022 58,115 58,066 58,427 57,800 34.95K -0.14%
Aug 02, 2022 58,195 58,604 58,873 58,080 46.72K -0.97%
Aug 01, 2022 58,765 58,800 59,175 58,327 40.50K 0.09%
Jul 29, 2022 58,712 58,230 58,750 57,900 46.16K 1.12%
Jul 28, 2022 58,064 55,750 58,125 55,750 73.06K 4.60%
Jul 27, 2022 55,513 55,316 55,785 55,080 39.84K 0.16%
Jul 26, 2022 55,426 55,150 55,550 55,062 35.04K 0.49%
Jul 25, 2022 55,155 55,800 55,830 54,934 39.01K -1.19%
Jul 22, 2022 55,821 56,010 56,362 55,764 38.83K -0.33%
Jul 21, 2022 56,006 56,100 56,100 54,835 66.66K -0.37%
Jul 20, 2022 56,213 56,473 56,779 56,105 36.16K -0.10%
Jul 19, 2022 56,272 56,500 56,500 56,000 27.52K -0.52%
Jul 18, 2022 56,568 56,300 56,840 56,249 34.09K 0.84%
Jul 15, 2022 56,097 55,527 56,309 55,100 50.00K 0.79%
Jul 14, 2022 55,655 57,450 57,450 55,285 78.26K -3.30%
Jul 13, 2022 57,555 56,800 57,789 56,754 47.21K 1.08%
Jul 12, 2022 56,940 57,335 57,335 56,510 44.25K -0.79%
Jul 11, 2022 57,395 57,500 57,722 57,312 28.45K -0.30%
Jul 08, 2022 57,566 57,300 57,810 56,932 43.91K 0.26%
Jul 07, 2022 57,416 57,499 57,900 57,281 36.93K 0.36%
Jul 06, 2022 57,210 57,400 57,717 56,555 54.76K -0.27%
Jul 05, 2022 57,365 59,100 59,350 57,230 50.74K -2.55%
Jul 04, 2022 58,868 58,897 59,000 58,520 20.10K 0.47%
Jul 01, 2022 58,595 58,705 59,850 58,020 62.36K -1.14%
Jun 30, 2022 59,268 59,434 59,434 59,101 0.00K -0.11%
Jun 29, 2022 59,336 59,900 60,223 59,263 0.03K -0.92%
Jun 28, 2022 59,885 60,455 61,021 59,809 0.33K -0.87%
Jun 27, 2022 60,412 60,783 61,114 60,298 0.73K 0.75%
Jun 24, 2022 59,960 59,829 60,474 59,155 14.08K 0.21%
Jun 23, 2022 59,833 60,777 60,925 59,710 38.98K -1.86%
Jun 22, 2022 60,970 61,450 61,450 60,467 34.83K -0.98%
Jun 21, 2022 61,576 61,250 61,940 60,880 34.16K 0.82%
Jun 20, 2022 61,077 61,500 61,500 61,000 23.53K -0.30%
Jun 17, 2022 61,258 61,725 61,968 61,180 35.55K -0.83%
Jun 16, 2022 61,771 61,350 61,888 60,610 51.14K 1.27%
Jun 15, 2022 60,998 60,250 61,446 60,111 48.55K 1.91%
Jun 14, 2022 59,854 60,450 60,736 59,710 43.64K -1.25%
Jun 13, 2022 60,614 61,905 61,905 60,107 57.98K -2.52%
Jun 10, 2022 62,184 61,418 62,300 60,570 60.76K 0.84%
Jun 09, 2022 61,668 62,260 62,490 61,260 42.76K -1.02%
Jun 08, 2022 62,306 62,530 62,625 61,763 38.48K -0.32%
Jun 07, 2022 62,505 62,270 62,592 61,820 36.79K -0.08%
Jun 06, 2022 62,556 62,500 63,222 62,329 43.08K 0.96%
Jun 03, 2022 61,961 62,867 63,148 61,872 46.82K -1.00%
Jun 02, 2022 62,589 61,762 62,660 61,640 37.47K 1.18%
Jun 01, 2022 61,862 61,406 61,990 60,822 43.34K 0.67%
May 31, 2022 61,450 62,000 62,150 61,080 44.10K -1.19%
May 30, 2022 62,188 62,400 62,845 62,015 26.05K -0.36%
May 27, 2022 62,413 62,200 63,087 62,200 41.75K 0.53%
May 26, 2022 62,087 61,923 62,269 61,540 29.74K 0.39%
May 25, 2022 61,843 62,250 62,374 61,557 31.26K -0.70%
May 24, 2022 62,278 61,708 62,493 61,380 38.83K 1.06%
May 23, 2022 61,627 61,900 62,540 61,431 39.09K -0.15%
May 20, 2022 61,718 61,777 62,270 61,480 35.56K -0.20%
May 19, 2022 61,839 61,454 62,000 60,512 47.81K 1.19%
May 18, 2022 61,111 61,057 61,627 60,830 36.62K -0.58%
May 17, 2022 61,466 61,350 61,855 61,110 36.10K 0.40%
May 16, 2022 61,221 59,557 61,295 59,557 41.82K 2.61%
May 13, 2022 59,661 59,300 59,800 58,565 46.99K 0.89%
May 12, 2022 59,135 61,000 61,000 59,011 52.32K -3.21%
May 11, 2022 61,097 60,750 61,870 60,540 49.33K 0.21%
May 10, 2022 60,970 62,025 62,318 60,760 43.32K -1.44%
May 09, 2022 61,859 62,900 62,973 61,555 45.92K -1.65%
May 06, 2022 62,894 62,500 63,325 62,400 33.39K 0.34%
May 05, 2022 62,684 62,800 64,543 62,511 55.18K 0.34%
May 04, 2022 62,473 63,200 63,354 62,277 32.74K -1.44%
May 03, 2022 63,387 63,479 63,825 62,861 22.68K 0.15%
May 02, 2022 63,289 64,400 64,400 62,400 45.06K -2.25%
Apr 29, 2022 64,748 64,360 64,922 64,214 0.11K 1.17%
Apr 28, 2022 64,001 64,320 64,410 63,738 0.09K -1.30%
Apr 27, 2022 64,847 65,249 65,505 64,670 0.25K -0.63%
Apr 26, 2022 65,258 65,772 65,853 65,150 0.49K -0.17%
Apr 25, 2022 65,369 66,000 66,200 64,945 6.85K -2.02%
Apr 22, 2022 66,720 67,299 67,450 66,366 25.75K -0.85%
Apr 21, 2022 67,294 68,125 68,400 67,080 30.30K -1.77%
Apr 20, 2022 68,505 68,718 68,777 68,101 23.38K -0.52%
Apr 19, 2022 68,861 69,980 70,440 68,612 38.84K -1.69%
Apr 18, 2022 70,048 69,200 70,741 69,200 28.39K 1.39%
Apr 14, 2022 69,088 69,324 69,490 68,625 18.63K -0.58%
Apr 13, 2022 69,494 68,801 69,600 68,801 26.59K 0.90%
Apr 12, 2022 68,875 68,250 69,039 67,750 38.90K 2.07%
Apr 11, 2022 67,481 67,235 68,550 67,065 36.69K 0.49%
Apr 08, 2022 67,149 66,818 67,243 66,591 27.21K 0.31%
Apr 07, 2022 66,939 66,500 66,993 66,385 28.74K 0.61%
Apr 06, 2022 66,531 66,439 66,845 66,100 31.70K 0.15%
Apr 05, 2022 66,434 66,598 67,300 66,260 37.90K -0.14%
Apr 04, 2022 66,529 67,000 67,268 66,220 36.33K -0.63%
Apr 01, 2022 66,952 67,627 67,627 66,763 34.64K -1.05%
Mar 31, 2022 67,660 67,276 68,030 66,750 32.44K 0.09%
Mar 30, 2022 67,598 67,131 67,945 66,769 29.36K 0.70%
Mar 29, 2022 67,131 68,071 68,158 65,565 58.32K -1.69%
Mar 28, 2022 68,282 68,750 68,750 68,001 31.92K -0.99%
Mar 25, 2022 68,966 69,511 69,649 68,700 28.23K -0.62%
Mar 24, 2022 69,399 68,450 69,749 68,256 41.85K 1.45%
Mar 23, 2022 68,409 67,998 68,574 67,623 32.40K 0.80%
Mar 22, 2022 67,866 68,800 69,198 67,360 44.61K -0.95%
Mar 21, 2022 68,520 68,158 68,780 68,043 30.79K 0.66%
Mar 18, 2022 68,070 68,719 68,719 67,850 21.58K -0.80%
Mar 17, 2022 68,619 67,993 69,270 67,993 42.32K 1.65%
Mar 16, 2022 67,502 68,244 68,340 67,310 40.65K -1.41%
Mar 15, 2022 68,467 68,800 68,800 67,800 51.50K -0.76%
Mar 14, 2022 68,988 70,200 70,385 68,626 51.85K -2.02%
Mar 11, 2022 70,412 70,150 70,699 69,333 53.09K -0.11%
Mar 10, 2022 70,493 69,267 70,817 68,975 58.63K 1.17%
Mar 09, 2022 69,676 71,800 73,244 69,425 73.34K -2.47%
Mar 08, 2022 71,442 70,035 72,850 69,968 86.43K 1.94%
Mar 07, 2022 70,080 69,600 71,340 69,400 63.12K 1.15%
Mar 04, 2022 69,286 68,206 69,450 68,206 40.63K 1.82%
Mar 03, 2022 68,047 67,966 68,890 67,852 40.86K 0.32%
Mar 02, 2022 67,831 67,680 68,390 67,472 44.28K -0.66%
Mar 01, 2022 68,282 66,400 68,555 66,400 34.43K 4.10%
Feb 28, 2022 65,595 65,499 65,978 65,000 0.05K 1.75%
Feb 25, 2022 64,469 65,603 67,445 64,350 0.12K -3.13%
Feb 24, 2022 66,550 65,778 68,814 65,777 0.40K 2.40%
Feb 23, 2022 64,992 64,436 65,501 64,141 0.64K 0.86%
Feb 22, 2022 64,441 63,950 64,700 63,950 9.28K 1.15%
Feb 21, 2022 63,706 63,811 63,935 63,425 22.45K -0.47%
Feb 18, 2022 64,008 64,000 64,349 63,531 28.49K -0.01%
Feb 17, 2022 64,012 63,398 64,164 63,100 32.20K 0.87%
Feb 16, 2022 63,461 63,105 63,636 62,960 24.88K 0.45%
Feb 15, 2022 63,174 64,613 64,762 62,745 43.88K -1.89%
Feb 14, 2022 64,389 63,236 64,665 63,200 32.96K 1.93%
Feb 11, 2022 63,169 63,251 63,251 62,080 38.82K -0.47%
Feb 10, 2022 63,465 62,850 63,761 62,720 38.39K 0.88%
Feb 09, 2022 62,910 62,675 62,991 62,520 27.44K 0.46%
Feb 08, 2022 62,623 62,060 62,725 61,826 28.72K 0.52%
Feb 07, 2022 62,301 61,580 62,350 61,580 30.70K 1.85%
Feb 04, 2022 61,172 61,210 61,650 60,552 45.68K 0.19%
Feb 03, 2022 61,059 61,644 61,723 60,327 44.53K -1.21%
Feb 02, 2022 61,806 61,710 62,090 61,274 33.97K 0.21%
Feb 01, 2022 61,675 61,590 62,480 61,221 43.86K 0.58%
Jan 31, 2022 61,318 61,341 61,844 61,174 29.31K -0.00%
Jan 28, 2022 61,320 62,425 62,457 61,080 42.99K -1.45%
Jan 27, 2022 62,224 64,001 64,001 62,062 51.17K -3.18%
Jan 25, 2022 64,270 64,216 64,550 63,880 24.94K 0.18%
Jan 24, 2022 64,155 64,800 65,175 63,757 37.86K -1.30%
Jan 21, 2022 64,997 65,250 65,540 64,826 34.16K -0.84%
Jan 20, 2022 65,548 64,620 65,678 64,593 40.80K 1.48%
Jan 19, 2022 64,595 63,320 64,715 63,302 40.95K 2.10%
Jan 18, 2022 63,265 62,367 63,690 61,948 57.50K 1.74%
Jan 17, 2022 62,181 61,911 62,320 61,911 16.34K 0.46%
Jan 14, 2022 61,898 62,300 62,640 61,800 36.94K -0.47%
Jan 13, 2022 62,191 62,090 62,520 62,024 30.03K 0.11%
Jan 12, 2022 62,121 61,351 62,148 61,280 40.61K 1.20%
Jan 11, 2022 61,382 61,095 61,436 60,944 30.34K 0.69%
Jan 10, 2022 60,962 60,760 61,054 60,562 36.41K 0.11%
Jan 07, 2022 60,895 60,690 61,000 60,313 38.59K 0.27%
Jan 06, 2022 60,732 62,450 62,450 60,532 61.94K -2.84%
Jan 05, 2022 62,510 62,462 62,825 62,071 31.62K 0.03%
Jan 04, 2022 62,490 61,943 62,619 61,801 38.55K 0.76%
Jan 03, 2022 62,020 62,800 62,892 61,777 45.17K -1.41%
Dec 31, 2021 62,905 62,550 62,950 62,373 27.99K 0.75%
Dec 30, 2021 62,438 61,851 62,499 61,537 30.35K 0.52%
Dec 29, 2021 62,112 62,723 62,919 61,700 39.43K -1.09%
Dec 28, 2021 62,796 62,780 63,458 62,610 36.56K 0.32%
Dec 27, 2021 62,596 62,450 62,899 62,001 33.70K 0.00%
Dec 24, 2021 62,594 62,590 62,700 62,481 6.92K 0.00%
Dec 23, 2021 62,592 62,527 62,750 62,127 27.52K 0.21%
Dec 22, 2021 62,463 62,280 62,579 61,882 27.02K 0.58%
Dec 21, 2021 62,102 61,641 62,619 61,550 32.86K 0.61%
Dec 20, 2021 61,724 62,200 62,200 61,477 25.78K -1.12%
Dec 17, 2021 62,422 62,436 62,720 62,204 28.17K 0.00%
Dec 16, 2021 62,421 60,850 62,531 60,850 49.05K 3.12%
Dec 15, 2021 60,535 60,950 61,300 60,380 37.16K -0.96%
Dec 14, 2021 61,122 61,700 61,888 60,567 39.28K -1.18%
Dec 13, 2021 61,852 61,610 62,000 61,460 24.18K 0.70%
Dec 10, 2021 61,420 61,175 61,552 60,630 36.04K 0.53%
Dec 09, 2021 61,096 61,825 62,000 60,717 38.39K -1.28%
Dec 08, 2021 61,889 62,025 62,236 61,680 26.60K -0.34%
Dec 07, 2021 62,099 61,600 62,298 61,436 38.80K 0.87%
Dec 06, 2021 61,561 61,886 62,027 61,150 31.55K -0.37%
Dec 03, 2021 61,789 61,500 61,999 60,925 44.36K 0.60%
Dec 02, 2021 61,423 61,700 61,780 61,055 35.26K -0.31%
Dec 01, 2021 61,614 62,789 62,922 61,500 47.58K -0.50%
Nov 30, 2021 61,921 62,250 62,632 61,598 0.53K -0.53%
Nov 29, 2021 62,254 63,112 63,112 61,756 0.04K 0.25%
Nov 26, 2021 62,101 63,204 63,500 61,863 0.13K -1.85%
Nov 25, 2021 63,273 63,086 63,850 62,835 0.41K 1.01%
Nov 24, 2021 62,638 62,856 63,000 62,464 9.08K 0.04%
Nov 23, 2021 62,615 64,899 64,937 62,361 38.75K -3.30%
Nov 22, 2021 64,749 65,687 66,195 64,602 46.54K -1.47%
Nov 19, 2021 65,713 66,122 66,377 65,403 34.24K -0.63%
Nov 18, 2021 66,127 66,621 66,684 65,721 44.45K -0.96%
Nov 17, 2021 66,767 66,547 66,968 66,372 31.96K 0.59%
Nov 16, 2021 66,374 67,000 67,541 66,309 52.61K -0.50%
Nov 15, 2021 66,705 67,000 67,299 66,455 43.75K -0.80%
Nov 12, 2021 67,242 67,200 67,477 66,415 46.50K 0.28%
Nov 11, 2021 67,055 66,075 67,121 66,001 45.59K 1.54%
Nov 10, 2021 66,040 64,764 66,884 64,475 75.78K 1.98%
Nov 09, 2021 64,756 65,010 65,240 64,330 38.76K -0.42%
Nov 08, 2021 65,027 64,798 65,183 64,500 35.60K 0.83%
Nov 05, 2021 64,494 63,721 64,690 63,486 29.05K 0.30%
Nov 04, 2021 64,298 63,000 64,400 63,000 14.02K 2.55%
Nov 03, 2021 62,697 63,500 63,660 62,280 43.83K -1.22%
Nov 02, 2021 63,474 64,800 64,988 63,354 47.13K -2.27%
Nov 01, 2021 64,947 64,848 65,193 64,413 28.05K 0.37%
Oct 29, 2021 64,707 65,051 65,051 64,221 49.75K -0.60%
Oct 28, 2021 65,098 65,070 65,489 64,864 37.29K -0.35%
Oct 27, 2021 65,327 65,299 65,670 64,715 39.85K 0.25%
Oct 26, 2021 65,161 66,199 66,299 64,810 52.26K -1.65%
Oct 25, 2021 66,254 65,990 66,525 65,850 39.91K 0.71%
Oct 22, 2021 65,786 65,450 66,825 65,270 74.36K 0.90%
Oct 21, 2021 65,198 65,710 66,100 65,106 51.14K -0.74%
Oct 20, 2021 65,685 64,597 65,850 64,501 60.69K 1.69%
Oct 19, 2021 64,594 63,650 65,316 63,527 60.27K 1.81%
Oct 18, 2021 63,448 63,587 63,799 63,040 42.30K 0.01%
Oct 15, 2021 63,443 63,690 63,690 62,863 34.45K -0.42%
Oct 14, 2021 63,709 62,798 63,987 62,700 51.41K 1.02%
Oct 13, 2021 63,064 62,060 63,350 61,963 62.99K 1.99%
Oct 12, 2021 61,834 61,899 62,347 61,460 49.68K -0.20%
Oct 11, 2021 61,956 62,057 62,417 61,612 34.06K -0.09%
Oct 08, 2021 62,009 61,400 62,880 61,155 57.15K 0.84%
Oct 07, 2021 61,494 61,215 61,821 60,906 54.90K 0.46%
Oct 06, 2021 61,211 61,000 61,300 60,556 47.07K 0.03%
Oct 05, 2021 61,194 61,043 61,320 60,750 37.27K 0.03%
Oct 04, 2021 61,173 60,785 61,395 60,341 46.58K 0.66%
Oct 01, 2021 60,772 59,898 60,850 59,580 44.85K 1.52%
Sep 30, 2021 59,861 58,774 60,050 58,410 56.85K 2.04%
Sep 29, 2021 58,662 60,727 60,886 58,500 62.61K -3.35%
Sep 28, 2021 60,694 60,717 60,848 59,760 51.82K -0.32%
Sep 27, 2021 60,889 60,589 61,357 60,405 34.96K 1.08%
Sep 24, 2021 60,241 60,999 61,100 59,600 40.86K -1.26%
Sep 23, 2021 61,009 61,100 61,245 60,601 36.18K -0.64%
Sep 22, 2021 61,400 60,905 61,589 60,817 36.56K 1.21%
Sep 21, 2021 60,665 59,915 61,048 59,710 45.34K 1.31%
Sep 20, 2021 59,882 60,140 60,499 59,475 50.32K -0.70%
Sep 17, 2021 60,303 61,399 61,930 60,194 49.98K -1.69%
Sep 16, 2021 61,340 63,701 63,877 60,800 64.89K -3.50%
Sep 15, 2021 63,564 63,725 63,833 63,290 30.84K -0.41%
Sep 14, 2021 63,825 63,474 63,889 62,902 40.17K 0.41%
Sep 13, 2021 63,562 63,835 63,835 62,792 35.89K -0.47%
Sep 10, 2021 63,862 64,200 64,450 63,751 18.98K -0.83%
Sep 09, 2021 64,397 64,288 64,820 63,921 32.33K -0.06%
Sep 08, 2021 64,437 64,844 65,148 64,180 31.90K -0.63%
Sep 07, 2021 64,844 65,400 65,499 64,467 40.02K -0.95%
Sep 06, 2021 65,468 65,500 65,660 65,221 18.06K 0.17%
Sep 03, 2021 65,357 63,645 65,782 63,506 52.13K 2.84%
Sep 02, 2021 63,553 64,050 64,308 63,281 31.62K -0.82%
Sep 01, 2021 64,076 63,541 64,320 63,105 31.47K 2.06%
Aug 31, 2021 62,783 63,031 63,998 62,516 0.02K -0.89%
Aug 30, 2021 63,349 63,522 63,950 63,008 0.10K 0.09%
Aug 27, 2021 63,295 63,499 63,550 62,051 0.19K 1.13%
Aug 26, 2021 62,588 63,199 63,220 62,457 0.66K -0.45%
Aug 25, 2021 62,868 62,500 63,390 62,500 10.57K -0.94%
Aug 24, 2021 63,467 63,097 63,775 62,923 31.37K 0.51%
Aug 23, 2021 63,146 62,410 63,292 62,111 34.88K 1.80%
Aug 20, 2021 62,028 62,504 62,610 61,552 32.39K -0.67%
Aug 19, 2021 62,444 62,890 63,110 62,390 21.36K -0.51%
Aug 18, 2021 62,764 63,552 63,820 62,505 29.91K -1.17%
Aug 17, 2021 63,504 63,800 64,132 63,277 30.04K -0.34%
Aug 16, 2021 63,718 63,519 63,795 62,748 29.57K 0.31%
Aug 13, 2021 63,522 62,427 63,787 62,293 35.81K 2.14%
Aug 12, 2021 62,190 62,862 62,996 61,748 31.61K -1.41%
Aug 11, 2021 63,082 62,949 63,187 62,635 30.32K 0.21%
Aug 10, 2021 62,949 63,300 63,549 62,516 35.99K -0.03%
Aug 09, 2021 62,967 64,600 64,900 62,542 52.18K -3.58%
Aug 06, 2021 65,303 67,100 67,219 65,001 45.60K -2.89%
Aug 05, 2021 67,243 67,619 67,949 66,910 26.08K -0.82%
Aug 04, 2021 67,800 68,235 68,994 67,570 43.21K -0.46%
Aug 03, 2021 68,114 67,820 68,223 67,526 23.80K 0.03%
Aug 02, 2021 68,092 68,144 68,350 67,757 24.60K 0.04%
Jul 30, 2021 68,067 68,344 68,395 67,817 25.25K -0.49%
Jul 29, 2021 68,400 66,999 68,590 66,999 41.78K 2.63%
Jul 28, 2021 66,650 66,499 66,934 66,311 25.66K 0.50%
Jul 27, 2021 66,320 67,201 67,483 66,004 40.61K -1.55%
Jul 26, 2021 67,365 67,400 67,770 67,225 26.21K 0.14%
Jul 23, 2021 67,269 67,400 67,771 66,930 32.26K -0.48%
Jul 22, 2021 67,591 67,425 67,745 66,871 32.66K 0.31%
Jul 21, 2021 67,379 67,000 67,432 66,795 19.33K 0.74%
Jul 20, 2021 66,883 67,584 67,775 66,605 31.17K -0.95%
Jul 19, 2021 67,524 68,400 68,400 67,320 36.61K -1.50%
Jul 16, 2021 68,553 69,965 70,024 68,360 41.43K -1.79%
Jul 15, 2021 69,806 69,595 69,970 69,550 21.91K 0.36%
Jul 14, 2021 69,557 69,253 70,079 69,162 35.38K 0.43%
Jul 13, 2021 69,258 69,550 69,777 69,080 28.93K -0.38%
Jul 12, 2021 69,521 69,277 69,690 68,860 30.46K 0.12%
Jul 09, 2021 69,437 69,097 69,550 68,652 29.75K 0.43%
Jul 08, 2021 69,141 69,350 69,792 68,828 34.73K -0.53%
Jul 07, 2021 69,509 69,800 70,238 69,311 26.88K -0.16%
Jul 06, 2021 69,623 70,280 70,977 69,400 40.26K -0.69%
Jul 05, 2021 70,108 70,422 70,641 69,939 15.76K -0.17%
Jul 02, 2021 70,229 69,350 70,397 69,350 32.43K 1.41%
Jul 01, 2021 69,252 69,299 70,088 68,800 32.84K 1.91%
Jun 30, 2021 67,955 67,430 68,039 67,300 0.06K 0.94%
Jun 29, 2021 67,320 67,916 68,200 66,981 0.12K -1.41%
Jun 28, 2021 68,282 68,202 68,640 67,942 0.39K 0.34%
Jun 25, 2021 68,050 67,900 68,579 67,850 0.54K 0.54%
Jun 24, 2021 67,686 67,700 68,200 67,201 7.47K -0.59%
Jun 23, 2021 68,086 67,900 68,600 67,680 28.07K 0.61%
Jun 22, 2021 67,676 67,900 68,190 67,341 29.11K -0.38%
Jun 21, 2021 67,932 67,840 68,100 66,832 33.87K 0.20%
Jun 18, 2021 67,794 68,500 68,890 67,704 38.68K -0.09%
Jun 17, 2021 67,858 71,220 71,220 67,750 84.91K -5.10%
Jun 16, 2021 71,506 71,500 71,780 71,220 27.69K 0.29%
Jun 15, 2021 71,300 71,780 71,780 70,935 40.73K -0.86%
Jun 14, 2021 71,920 72,215 72,215 71,050 51.01K -0.47%
Jun 11, 2021 72,261 72,150 72,785 72,101 41.67K 0.34%
Jun 10, 2021 72,019 71,600 72,148 71,116 54.61K 0.16%
Jun 09, 2021 71,903 71,444 72,153 71,150 41.79K 0.84%
Jun 08, 2021 71,303 71,670 71,845 71,060 48.62K -0.75%
Jun 07, 2021 71,839 71,380 71,875 70,890 38.18K 0.35%
Jun 04, 2021 71,585 70,785 71,778 70,415 45.95K 1.02%
Jun 03, 2021 70,864 72,753 72,848 69,972 77.33K -2.51%
Jun 02, 2021 72,686 72,000 72,750 71,763 40.79K 0.56%
Jun 01, 2021 72,279 72,000 73,549 72,000 63.39K 0.49%
May 31, 2021 71,927 71,842 72,154 71,770 29.20K 0.39%
May 28, 2021 71,650 71,555 71,788 70,666 59.78K -0.13%
May 27, 2021 71,740 71,465 71,800 70,928 56.06K 0.36%
May 26, 2021 71,485 72,200 72,900 71,300 58.63K -0.92%
May 25, 2021 72,152 71,701 72,280 71,060 65.84K 0.44%
May 24, 2021 71,836 71,500 72,090 71,241 50.17K 1.07%
May 21, 2021 71,079 72,120 72,477 70,577 75.81K -1.72%
May 20, 2021 72,323 72,200 72,548 71,575 57.56K -0.12%
May 19, 2021 72,410 73,000 73,200 71,180 104.67K -1.07%
May 18, 2021 73,192 73,500 74,171 72,739 63.80K -0.15%
May 17, 2021 73,300 71,295 73,376 71,295 64.38K 3.07%
May 14, 2021 71,117 70,430 71,450 70,151 49.39K 0.84%
May 13, 2021 70,527 71,000 71,000 70,125 33.15K -0.87%
May 12, 2021 71,149 71,500 72,199 71,001 64.95K -1.09%
May 11, 2021 71,934 71,519 71,980 70,906 56.03K 0.53%
May 10, 2021 71,558 71,500 72,649 71,465 60.83K 0.18%
May 07, 2021 71,432 71,816 72,220 70,951 69.96K -0.35%
May 06, 2021 71,683 69,826 71,894 69,669 67.99K 2.92%
May 05, 2021 69,649 69,958 70,123 68,870 48.10K -0.02%
May 04, 2021 69,665 70,590 71,380 68,977 83.87K -1.73%
May 03, 2021 70,890 68,786 71,100 68,680 61.04K 5.38%
Apr 30, 2021 67,270 67,489 68,106 67,151 0.23K -0.52%
Apr 29, 2021 67,620 68,778 68,778 67,079 0.15K -0.38%
Apr 28, 2021 67,881 68,700 68,700 67,820 0.38K -1.61%
Apr 27, 2021 68,993 68,939 69,440 68,675 0.84K 0.12%
Apr 26, 2021 68,908 68,700 69,027 68,093 5.50K 0.28%
Apr 23, 2021 68,716 69,311 69,685 68,400 37.11K -0.77%
Apr 22, 2021 69,248 70,252 70,395 69,201 46.33K -1.49%
Apr 21, 2021 70,293 69,050 70,386 69,044 38.18K 2.26%
Apr 20, 2021 68,739 68,500 69,285 68,155 59.84K 0.63%
Apr 19, 2021 68,308 68,400 69,380 67,924 56.85K -0.54%
Apr 16, 2021 68,679 68,432 69,223 68,006 52.18K 0.19%
Apr 15, 2021 68,550 67,664 68,735 67,664 49.96K 1.31%
Apr 14, 2021 67,664 67,591 67,850 67,219 25.38K -0.04%
Apr 13, 2021 67,693 66,360 67,878 66,125 50.38K 2.30%
Apr 12, 2021 66,172 66,867 67,350 66,040 46.49K -1.27%
Apr 09, 2021 67,021 67,100 67,499 66,456 47.43K -0.76%
Apr 08, 2021 67,533 66,510 67,723 66,415 44.11K 1.29%
Apr 07, 2021 66,671 65,900 66,780 65,751 43.99K 1.07%
Apr 06, 2021 65,966 65,139 66,188 65,046 48.00K 1.95%
Apr 05, 2021 64,702 65,250 65,630 64,640 47.37K -0.79%
Apr 01, 2021 65,218 63,800 65,284 63,740 42.64K 1.85%
Mar 31, 2021 64,032 63,280 64,140 62,632 47.19K 1.07%
Mar 30, 2021 63,353 64,341 64,380 63,270 46.40K -1.56%
Mar 29, 2021 64,358 64,900 64,900 63,934 26.28K -1.01%
Mar 26, 2021 65,016 65,006 65,390 64,725 36.60K -0.05%
Mar 25, 2021 65,050 65,375 65,400 63,663 72.76K -0.63%
Mar 24, 2021 65,463 65,472 65,785 65,280 33.81K 0.41%
Mar 23, 2021 65,198 66,205 66,470 65,050 51.36K -1.90%
Mar 22, 2021 66,461 67,200 67,200 65,960 53.08K -1.69%
Mar 19, 2021 67,603 67,551 67,790 67,110 44.21K -0.32%
Mar 18, 2021 67,818 67,400 68,490 67,001 65.55K 0.79%
Mar 17, 2021 67,284 67,005 67,450 66,880 37.62K 0.42%
Mar 16, 2021 67,005 67,666 67,849 66,860 45.82K -1.05%
Mar 15, 2021 67,714 67,227 67,924 66,923 43.10K 1.19%
Mar 12, 2021 66,919 67,266 67,317 66,050 54.18K -0.99%
Mar 11, 2021 67,591 67,800 68,144 67,081 29.38K 0.10%
Mar 10, 2021 67,524 67,200 67,663 66,600 48.94K -0.00%
Mar 09, 2021 67,527 66,100 67,645 65,950 55.12K 2.46%
Mar 08, 2021 65,908 66,000 66,631 65,337 52.89K 0.40%
Mar 05, 2021 65,643 65,800 66,145 64,939 58.97K -0.47%
Mar 04, 2021 65,953 67,500 67,750 65,685 74.50K -3.00%
Mar 03, 2021 67,990 69,290 69,306 66,859 64.68K -1.77%
Mar 02, 2021 69,214 68,501 69,369 66,912 60.03K 0.59%
Mar 01, 2021 68,811 69,299 69,851 68,620 40.98K -0.26%
Feb 26, 2021 68,992 71,000 73,448 68,400 0.13K -2.89%
Feb 25, 2021 71,044 70,444 72,105 69,700 0.21K 1.89%
Feb 24, 2021 69,725 69,896 70,021 68,940 0.14K 0.24%
Feb 23, 2021 69,561 70,870 70,870 69,098 0.61K -1.02%
Feb 22, 2021 70,280 69,460 70,474 68,860 5.17K 1.96%
Feb 19, 2021 68,928 68,100 69,697 67,500 48.15K 0.63%
Feb 18, 2021 68,497 69,485 69,646 68,272 55.18K -1.01%
Feb 17, 2021 69,194 69,480 69,594 68,350 62.67K -0.17%
Feb 16, 2021 69,315 70,300 70,789 68,331 91.56K -1.06%
Feb 15, 2021 70,058 69,500 70,175 69,500 39.94K 1.41%
Feb 12, 2021 69,082 68,431 69,429 68,330 53.87K 0.92%
Feb 11, 2021 68,454 68,280 69,185 68,112 55.31K -0.60%
Feb 10, 2021 68,865 69,899 69,990 68,400 68.49K -1.11%
Feb 09, 2021 69,638 70,550 70,666 68,950 69.88K -0.55%
Feb 08, 2021 70,021 68,626 70,235 68,381 64.83K 1.91%
Feb 05, 2021 68,711 67,122 68,795 67,122 67.53K 2.86%
Feb 04, 2021 66,801 68,111 68,150 66,366 78.91K -2.55%
Feb 03, 2021 68,551 68,000 69,089 67,700 81.15K 1.53%
Feb 02, 2021 67,521 72,500 72,500 67,300 141.97K -8.22%
Feb 01, 2021 73,571 70,000 74,217 70,000 158.59K 5.60%
Jan 29, 2021 69,668 68,000 71,125 68,000 137.34K 3.08%
Jan 28, 2021 67,584 66,400 70,350 65,512 144.92K 1.60%
Jan 27, 2021 66,520 66,300 66,604 65,065 80.71K 0.03%
Jan 25, 2021 66,498 66,800 67,150 65,901 69.11K -0.18%
Jan 22, 2021 66,620 67,080 67,080 65,444 79.92K -0.97%
Jan 21, 2021 67,271 67,279 67,775 66,927 59.87K 0.44%
Jan 20, 2021 66,979 66,151 67,177 65,560 79.06K 1.44%
Jan 19, 2021 66,029 65,500 66,170 65,352 68.12K 0.95%
Jan 18, 2021 65,407 64,980 65,690 64,782 54.54K 1.03%
Jan 15, 2021 64,737 66,197 66,266 64,111 91.86K -2.89%
Jan 14, 2021 66,665 65,601 66,819 64,827 70.45K 0.98%
Jan 13, 2021 66,019 66,100 66,454 65,207 60.64K 0.19%
Jan 12, 2021 65,897 65,311 66,350 65,154 75.21K 0.53%
Jan 11, 2021 65,549 64,305 65,710 63,880 95.68K 1.93%
Jan 08, 2021 64,305 69,795 69,795 63,803 147.57K -8.01%
Jan 07, 2021 69,905 69,200 70,222 69,200 73.77K 0.80%
Jan 06, 2021 69,352 70,760 71,444 68,600 120.23K -2.04%
Jan 05, 2021 70,793 70,200 70,907 70,012 67.96K 1.25%
Jan 04, 2021 69,916 68,405 70,600 68,405 93.68K 2.66%
Jan 01, 2021 68,102 68,188 68,249 67,800 6.87K 0.03%
Dec 31, 2020 68,079 68,750 68,750 67,866 48.52K -0.69%
Dec 30, 2020 68,550 68,485 68,950 68,020 54.10K 0.73%
Dec 29, 2020 68,052 68,512 68,729 67,700 81.14K -1.03%
Dec 28, 2020 68,762 67,894 69,837 67,894 84.44K 1.90%
Dec 24, 2020 67,478 67,747 67,870 66,676 64.18K -0.10%
Dec 23, 2020 67,547 67,000 67,740 66,254 90.72K 1.05%
Dec 22, 2020 66,842 69,346 69,648 66,546 117.75K -3.09%
Dec 21, 2020 68,974 68,000 71,496 65,664 158.28K 1.64%
Dec 18, 2020 67,864 68,170 68,280 67,321 72.27K -0.48%
Dec 17, 2020 68,194 66,000 68,345 66,000 102.98K 3.49%
Dec 16, 2020 65,893 64,949 66,743 64,949 102.15K 1.64%
Dec 15, 2020 64,828 63,689 64,935 63,567 73.93K 2.14%
Dec 14, 2020 63,467 63,660 64,050 62,777 77.72K -0.44%
Dec 11, 2020 63,747 63,560 63,892 62,750 74.65K 0.34%
Dec 10, 2020 63,530 63,601 64,360 62,950 77.35K 0.00%
Dec 09, 2020 63,529 64,765 64,800 63,201 95.13K -2.48%
Dec 08, 2020 65,143 65,342 65,755 64,569 77.69K -0.50%
Dec 07, 2020 65,472 64,000 65,594 62,377 91.24K 2.63%
Dec 04, 2020 63,792 63,700 64,490 63,351 82.66K 0.28%
Dec 03, 2020 63,611 63,644 64,365 62,918 90.79K 0.48%
Dec 02, 2020 63,306 62,810 64,276 62,362 90.86K 0.23%
Dec 01, 2020 63,162 60,270 63,425 60,270 75.75K 4.91%
Nov 30, 2020 60,207 59,450 60,484 58,941 51.54K 2.35%
Nov 27, 2020 58,825 59,969 61,000 58,200 0.33K -1.74%
Nov 26, 2020 59,864 60,210 60,249 59,547 0.10K -0.59%
Nov 25, 2020 60,220 59,819 60,499 59,250 0.23K 0.93%
Nov 24, 2020 59,665 61,400 61,400 58,875 0.81K -1.09%
Nov 23, 2020 60,322 62,196 62,276 60,060 11.08K -2.92%
Nov 20, 2020 62,138 61,950 62,699 61,630 61.94K 0.99%
Nov 19, 2020 61,527 62,401 62,401 60,786 84.38K -1.65%
Nov 18, 2020 62,560 62,970 63,300 62,060 81.81K -1.08%
Nov 17, 2020 63,244 63,701 63,794 62,852 67.16K -0.70%
Nov 16, 2020 63,688 64,300 64,300 62,209 57.16K 0.01%
Nov 14, 2020 63,680 63,992 64,039 63,538 3.13K -0.07%
Nov 13, 2020 63,726 62,742 64,134 62,502 60.65K 1.57%
Nov 12, 2020 62,742 62,767 63,097 62,150 66.57K 0.34%
Nov 11, 2020 62,532 63,047 63,047 61,250 92.67K -0.82%
Nov 10, 2020 63,047 61,070 63,230 61,070 105.94K 3.52%
Nov 09, 2020 60,901 65,900 66,435 60,585 168.57K -6.72%
Nov 06, 2020 65,291 64,500 66,200 63,975 122.09K 1.66%
Nov 05, 2020 64,222 61,900 64,342 61,900 103.45K 4.59%
Nov 04, 2020 61,406 62,300 62,300 60,831 111.75K -2.04%
Nov 03, 2020 62,685 62,162 62,750 61,629 74.20K 1.08%
Nov 02, 2020 62,018 61,300 62,243 61,300 83.14K 1.83%
Oct 30, 2020 60,905 60,500 61,339 59,956 90.98K 1.16%
Oct 29, 2020 60,206 60,166 60,747 58,425 122.51K 0.09%
Oct 28, 2020 60,153 62,036 62,480 59,222 119.61K -3.42%
Oct 27, 2020 62,280 62,400 62,580 61,652 66.87K 0.57%
Oct 26, 2020 61,924 62,001 62,453 61,278 81.13K -0.84%
Oct 23, 2020 62,449 62,550 63,050 62,057 70.95K -0.25%
Oct 22, 2020 62,604 63,111 63,222 61,854 77.34K -1.59%
Oct 21, 2020 63,616 63,327 64,023 63,102 90.03K 0.80%
Oct 20, 2020 63,112 61,904 63,255 61,680 80.01K 1.64%
Oct 19, 2020 62,094 61,601 63,249 61,178 83.36K 0.66%
Oct 16, 2020 61,689 61,600 62,165 61,330 71.92K 0.27%
Oct 15, 2020 61,525 61,230 61,649 59,831 107.79K -0.14%
Oct 14, 2020 61,610 60,650 62,250 60,622 93.72K 1.77%
Oct 13, 2020 60,539 62,800 62,965 60,222 107.37K -4.07%
Oct 12, 2020 63,105 63,200 64,138 62,451 87.61K 0.40%
Oct 09, 2020 62,853 61,300 63,200 61,200 94.29K 3.87%
Oct 08, 2020 60,509 60,400 61,470 60,028 88.78K 0.14%
Oct 07, 2020 60,427 60,100 60,931 59,323 106.27K -0.26%
Oct 06, 2020 60,586 61,820 62,350 60,227 98.27K -2.16%
Oct 05, 2020 61,922 60,500 62,322 60,260 84.67K 1.25%
Oct 01, 2020 61,156 60,200 61,542 59,575 109.97K 2.07%
Sep 30, 2020 59,915 62,000 62,000 59,455 117.91K -4.08%
Sep 29, 2020 62,466 60,572 62,596 60,069 107.21K 3.42%
Sep 28, 2020 60,398 58,600 60,500 57,666 110.62K 2.32%
Sep 25, 2020 59,026 59,580 59,748 57,534 108.75K -0.95%
Sep 24, 2020 59,591 58,100 59,840 55,978 139.46K 1.85%
Sep 23, 2020 58,511 60,800 60,800 58,052 128.53K -4.43%
Sep 22, 2020 61,223 62,000 62,030 59,550 123.90K -0.20%
Sep 21, 2020 61,344 67,900 67,900 60,666 124.18K -9.58%
Sep 18, 2020 67,844 68,070 68,522 67,500 58.40K -0.39%
Sep 17, 2020 68,109 68,399 68,399 66,670 77.02K -0.90%
Sep 16, 2020 68,729 69,088 69,200 68,560 59.34K -0.27%
Sep 15, 2020 68,913 69,045 69,837 68,501 69.85K -0.03%
Sep 14, 2020 68,934 67,955 69,138 67,910 60.66K 1.52%
Sep 11, 2020 67,904 68,481 68,540 67,625 64.06K -1.53%
Sep 10, 2020 68,960 68,633 69,700 68,450 84.36K 0.82%
Sep 09, 2020 68,399 68,000 68,500 67,316 71.95K -0.07%
Sep 08, 2020 68,446 68,500 68,688 66,203 106.76K 0.28%
Sep 07, 2020 68,253 68,000 68,499 67,605 48.20K 1.57%
Sep 04, 2020 67,197 67,051 67,860 66,278 97.15K 0.37%
Sep 03, 2020 66,948 68,444 68,875 66,353 112.68K -1.88%
Sep 02, 2020 68,231 70,185 70,197 67,841 89.62K -3.72%
Sep 01, 2020 70,866 70,720 72,039 70,602 77.10K 5.96%
Aug 31, 2020 66,881 67,700 67,999 66,000 0.08K 0.57%
Aug 28, 2020 66,499 65,504 67,380 65,504 0.09K 1.56%
Aug 27, 2020 65,477 67,198 67,900 64,720 0.59K -2.87%
Aug 26, 2020 67,413 64,232 67,619 63,416 0.56K 5.63%
Aug 25, 2020 63,821 66,600 66,600 63,450 10.88K -2.91%
Aug 24, 2020 65,736 66,628 67,400 65,450 95.95K -2.05%
Aug 21, 2020 67,115 68,400 68,949 65,220 126.24K -0.68%
Aug 20, 2020 67,576 67,950 68,120 66,453 111.60K -0.59%
Aug 19, 2020 67,976 69,500 69,619 67,073 140.72K -2.24%
Aug 18, 2020 69,537 69,400 71,400 65,069 168.93K 0.46%
Aug 17, 2020 69,222 67,500 70,288 67,050 137.59K 2.95%
Aug 14, 2020 67,241 70,770 70,971 66,216 150.54K -5.39%
Aug 13, 2020 71,073 66,819 71,450 66,250 147.86K 6.39%
Aug 12, 2020 66,802 64,295 68,499 60,946 205.17K -0.26%
Aug 11, 2020 66,973 75,110 75,110 66,334 209.31K -11.15%
Aug 10, 2020 75,379 74,600 76,075 74,224 125.44K 1.71%
Aug 07, 2020 74,112 76,200 77,833 73,555 212.19K -2.36%
Aug 06, 2020 75,906 72,250 76,170 72,250 179.77K 5.59%
Aug 05, 2020 71,888 69,908 72,980 69,567 190.95K 2.99%
Aug 04, 2020 69,800 65,650 69,990 65,272 141.18K 6.08%
Aug 03, 2020 65,800 65,500 66,135 65,165 97.94K 1.13%
Jul 31, 2020 65,063 63,000 65,690 63,000 144.00K 3.69%
Jul 30, 2020 62,749 65,360 65,444 61,900 180.18K -4.07%
Jul 29, 2020 65,413 65,394 65,768 64,433 112.91K 0.52%
Jul 28, 2020 65,074 66,800 67,672 61,653 260.31K -0.78%
Jul 27, 2020 65,588 63,761 66,233 63,761 161.48K 6.98%
Jul 24, 2020 61,309 61,398 61,926 60,648 123.83K 0.01%
Jul 23, 2020 61,302 60,800 62,430 60,590 178.65K 0.18%
Jul 22, 2020 61,193 57,599 62,262 57,599 285.40K 6.65%
Jul 21, 2020 57,380 54,275 57,500 54,275 166.19K 6.15%
Jul 20, 2020 54,054 52,883 54,158 52,810 108.87K 2.03%
Jul 17, 2020 52,977 52,515 53,069 52,116 82.79K 0.54%
Jul 16, 2020 52,692 52,950 53,237 52,530 88.33K -0.78%
Jul 15, 2020 53,108 52,816 53,190 52,550 101.06K 0.76%
Jul 14, 2020 52,706 52,700 52,833 52,072 115.63K -0.70%
Jul 13, 2020 53,079 51,695 53,180 51,695 122.57K 3.11%
Jul 10, 2020 51,477 51,250 51,772 51,040 110.24K 0.52%
Jul 09, 2020 51,209 51,250 52,198 50,855 153.68K -0.55%
Jul 08, 2020 51,493 50,240 51,655 50,115 116.21K 2.34%
Jul 07, 2020 50,318 49,900 50,380 49,280 106.01K 0.79%
Jul 06, 2020 49,926 49,644 50,400 49,006 98.58K 1.23%
Jul 03, 2020 49,319 49,335 49,500 49,080 47.27K -0.05%
Jul 02, 2020 49,343 49,530 49,564 48,644 101.34K -0.44%
Jul 01, 2020 49,560 50,410 50,961 49,290 120.56K 0.34%
Jun 30, 2020 49,394 48,540 49,917 48,370 0.26K 2.13%
Jun 29, 2020 48,363 48,901 49,279 48,118 0.12K -0.49%
Jun 26, 2020 48,601 48,409 48,734 47,700 0.53K 0.20%
Jun 25, 2020 48,503 47,800 48,680 47,574 0.86K 1.47%
Jun 24, 2020 47,800 48,966 49,165 47,224 16.39K -2.38%
Jun 23, 2020 48,966 48,501 49,060 48,252 61.59K 0.72%
Jun 22, 2020 48,617 49,350 49,450 48,524 85.77K -0.45%
Jun 19, 2020 48,838 48,193 49,040 48,026 83.50K 1.50%
Jun 18, 2020 48,115 48,800 48,900 47,930 77.26K -1.18%
Jun 17, 2020 48,689 48,212 48,738 48,100 59.92K 0.19%
Jun 16, 2020 48,599 47,905 48,714 47,801 92.17K 1.81%
Jun 15, 2020 47,737 48,139 48,139 46,850 101.60K -0.66%
Jun 12, 2020 48,054 48,556 48,740 47,957 85.23K -1.98%
Jun 11, 2020 49,026 48,600 49,826 48,600 112.26K 1.19%
Jun 10, 2020 48,451 48,503 49,330 48,251 91.88K -0.13%
Jun 09, 2020 48,513 48,700 48,781 48,216 78.31K -0.05%
Jun 08, 2020 48,538 48,105 48,669 48,070 85.61K 1.30%
Jun 05, 2020 47,913 49,005 49,083 47,700 101.13K -2.70%
Jun 04, 2020 49,242 48,712 49,395 48,453 111.18K 0.77%
Jun 03, 2020 48,864 49,380 49,828 48,175 123.12K -1.19%
Jun 02, 2020 49,452 51,200 51,200 49,024 109.09K -2.94%
Jun 01, 2020 50,949 50,500 51,400 50,130 113.62K 1.01%
May 29, 2020 50,439 48,940 50,498 48,832 98.17K 3.09%
May 28, 2020 48,925 48,763 49,350 48,601 90.80K 0.33%
May 27, 2020 48,763 48,150 48,842 47,318 108.64K 1.17%
May 26, 2020 48,198 48,800 49,363 48,006 89.02K -0.84%
May 25, 2020 48,608 48,200 48,725 48,020 37.33K -0.20%
May 22, 2020 48,704 47,720 48,799 47,449 90.94K 2.05%
May 21, 2020 47,726 49,071 49,071 47,500 96.19K -3.42%
May 20, 2020 49,415 49,300 49,982 48,775 94.54K 0.51%
May 19, 2020 49,164 48,246 49,322 47,680 88.84K 2.30%
May 18, 2020 48,060 48,040 49,495 47,200 133.54K 2.11%
May 15, 2020 47,065 44,600 47,181 44,600 105.16K 5.73%
May 14, 2020 44,515 43,400 44,590 43,400 69.26K 2.62%
May 13, 2020 43,380 43,550 43,740 43,155 59.04K -0.14%
May 12, 2020 43,442 43,411 43,780 43,325 56.01K -0.36%
May 11, 2020 43,599 43,801 43,957 43,270 63.84K -0.16%
May 08, 2020 43,667 43,475 44,131 43,250 85.23K 0.40%
May 07, 2020 43,494 42,302 43,564 42,121 66.33K 2.93%
May 06, 2020 42,257 42,400 42,777 42,060 56.58K -0.10%
May 05, 2020 42,298 41,798 42,381 41,400 63.14K 1.47%
May 04, 2020 41,685 42,268 42,268 41,570 61.71K -0.77%
May 01, 2020 42,007 41,909 42,175 41,651 45.35K 1.04%
Apr 30, 2020 41,575 42,010 42,444 41,100 13.54K -0.44%
Apr 29, 2020 41,757 41,799 42,200 41,570 26.30K 0.15%
Apr 28, 2020 41,695 41,750 41,837 41,167 38.09K -0.63%
Apr 27, 2020 41,960 42,287 42,490 41,650 44.67K -0.20%
Apr 24, 2020 42,046 41,950 42,396 41,380 55.83K 0.55%
Apr 23, 2020 41,818 42,253 42,900 41,727 63.01K 0.29%
Apr 22, 2020 41,698 41,794 41,881 40,760 43.62K -0.16%
Apr 21, 2020 41,764 42,820 43,149 41,519 37.53K -2.32%
Apr 20, 2020 42,754 42,950 43,187 42,572 24.50K -0.19%
Apr 17, 2020 42,836 43,777 43,777 42,515 33.51K -3.24%
Apr 16, 2020 44,271 43,730 44,370 43,540 24.94K 0.53%
Apr 15, 2020 44,038 43,979 44,596 43,315 33.18K 0.61%
Apr 13, 2020 43,769 43,310 44,075 43,300 21.78K 0.56%
Apr 09, 2020 43,527 43,120 43,596 42,878 22.29K 0.86%
Apr 08, 2020 43,156 42,950 43,300 42,633 22.02K -0.86%
Apr 07, 2020 43,532 41,495 43,996 41,495 33.42K 5.51%
Apr 03, 2020 41,257 40,644 41,437 40,644 27.40K 3.36%
Apr 01, 2020 39,916 39,680 40,077 39,482 29.88K 0.89%
Mar 31, 2020 39,564 40,050 40,260 39,408 24.12K -0.69%
Mar 30, 2020 39,839 40,567 40,567 39,343 25.16K -2.68%
Mar 27, 2020 40,938 41,410 41,500 40,440 54.45K -1.01%
Mar 26, 2020 41,357 41,234 41,940 40,600 62.12K -1.01%
Mar 25, 2020 41,781 40,800 41,978 40,480 64.05K 3.01%
Mar 24, 2020 40,562 39,101 40,800 37,900 85.32K 6.92%
Mar 23, 2020 37,938 35,500 38,150 35,490 57.44K 5.73%
Mar 20, 2020 35,883 36,000 37,143 35,456 75.26K 2.14%
Mar 19, 2020 35,131 34,200 35,432 33,767 68.10K 3.54%
Mar 18, 2020 33,931 35,989 36,256 33,622 115.87K -4.28%
Mar 17, 2020 35,449 36,580 36,903 34,360 133.98K -2.22%
Mar 16, 2020 36,252 40,546 41,104 33,300 184.02K -10.61%
Mar 13, 2020 40,553 43,230 43,577 40,444 95.44K -8.19%
Mar 12, 2020 44,169 45,700 45,900 42,960 92.42K -3.67%
Mar 11, 2020 45,850 46,352 46,582 45,756 45.90K -0.66%
Mar 10, 2020 46,153 46,515 47,000 45,884 30.13K -1.26%
Mar 09, 2020 46,743 47,000 47,110 45,266 87.08K -0.50%
Mar 06, 2020 46,979 47,270 47,895 46,500 77.55K -0.91%
Mar 05, 2020 47,410 46,584 47,515 46,288 52.33K 1.49%
Mar 04, 2020 46,713 46,300 46,930 46,270 47.90K 0.67%
Mar 03, 2020 46,402 45,200 46,840 45,123 64.29K 3.03%
Mar 02, 2020 45,039 45,000 45,468 44,777 57.17K 2.29%
Feb 28, 2020 44,031 47,075 47,075 43,903 16.99K -4.62%
Feb 27, 2020 46,165 46,974 47,150 46,063 27.87K -0.87%
Feb 26, 2020 46,569 47,200 47,375 46,355 34.40K -2.09%
Feb 25, 2020 47,562 49,000 49,000 47,352 44.39K -3.75%
Feb 24, 2020 49,414 48,400 49,536 48,400 53.54K 2.31%
Feb 21, 2020 48,297 48,120 48,575 48,120 35.78K 0.82%
Feb 20, 2020 47,906 47,700 48,085 47,382 57.12K 0.69%
Feb 19, 2020 47,577 47,350 47,709 47,262 47.41K 0.64%
Feb 18, 2020 47,273 46,299 47,335 46,299 49.09K 2.45%
Feb 17, 2020 46,142 46,300 46,449 46,071 27.15K -0.23%
Feb 14, 2020 46,247 45,712 46,297 45,712 30.90K 0.93%
Feb 13, 2020 45,821 45,630 46,000 45,630 36.98K 0.66%
Feb 12, 2020 45,519 45,808 45,808 45,439 35.34K -0.35%
Feb 11, 2020 45,677 46,160 46,190 45,625 38.17K -1.24%
Feb 10, 2020 46,250 46,117 46,350 46,011 31.73K 0.29%
Feb 07, 2020 46,117 46,200 46,417 45,930 45.91K -0.26%
Feb 06, 2020 46,238 45,808 46,338 45,776 44.81K 1.06%
Feb 05, 2020 45,754 45,722 46,025 45,369 49.91K 0.43%
Feb 04, 2020 45,559 46,024 46,346 45,476 54.09K -0.76%
Feb 03, 2020 45,908 47,000 47,000 45,786 50.48K -2.74%
Feb 01, 2020 47,200 46,917 47,312 46,830 11.66K 0.40%
Jan 31, 2020 47,010 46,650 47,186 46,362 52.68K 0.16%
Jan 30, 2020 46,934 45,655 46,997 45,655 63.64K 3.00%
Jan 29, 2020 45,567 45,425 45,745 45,276 40.42K 0.16%
Jan 28, 2020 45,494 46,852 46,999 45,442 71.79K -3.26%
Jan 27, 2020 47,025 47,040 47,617 46,957 51.12K 0.14%
Jan 24, 2020 46,959 46,300 47,020 46,108 57.77K 1.21%
Jan 23, 2020 46,398 46,163 46,500 45,801 51.28K 0.32%
Jan 22, 2020 46,251 46,075 46,446 45,937 46.45K 0.18%
Jan 21, 2020 46,167 46,735 47,015 45,760 61.36K -1.18%
Jan 20, 2020 46,718 46,750 46,899 46,619 27.02K -0.11%
Jan 17, 2020 46,768 46,490 46,995 46,472 39.98K 0.70%
Jan 16, 2020 46,445 46,250 46,590 46,190 37.57K 0.09%
Jan 15, 2020 46,404 46,000 46,464 45,915 44.70K 1.03%
Jan 14, 2020 45,929 46,355 46,355 45,835 41.62K -1.17%
Jan 13, 2020 46,471 46,850 46,850 46,408 41.19K -0.99%
Jan 10, 2020 46,937 46,589 47,028 46,323 55.51K 0.74%
Jan 09, 2020 46,592 47,300 47,360 46,368 62.35K -1.75%
Jan 08, 2020 47,423 48,200 48,940 47,101 90.33K -1.47%
Jan 07, 2020 48,130 47,430 48,188 47,202 68.48K 1.19%
Jan 06, 2020 47,565 47,549 48,690 47,351 64.86K 0.05%
Jan 03, 2020 47,540 47,196 47,930 47,196 63.93K 1.05%
Jan 02, 2020 47,044 46,743 47,199 46,618 53.57K 0.78%
Jan 01, 2020 46,680 46,850 46,850 46,220 10.38K -0.11%
Dec 31, 2019 46,731 46,944 47,345 46,607 51.45K -0.31%
Dec 30, 2019 46,875 47,050 47,050 46,550 44.19K -0.25%
Dec 27, 2019 46,992 46,900 47,100 46,517 53.65K 0.33%
Dec 26, 2019 46,837 46,575 47,250 46,533 68.45K 0.67%
Dec 24, 2019 46,525 45,775 46,570 45,775 50.82K 1.82%
Dec 23, 2019 45,692 45,000 45,750 45,000 43.28K 1.70%
Dec 20, 2019 44,928 44,740 45,114 44,604 42.81K 0.25%
Dec 19, 2019 44,818 44,507 44,850 44,295 35.85K 0.79%
Dec 18, 2019 44,466 44,351 44,600 44,203 28.33K -0.15%
Dec 17, 2019 44,535 44,517 44,668 44,375 29.94K 0.05%
Dec 16, 2019 44,513 44,186 44,595 44,134 33.21K 0.82%
Dec 13, 2019 44,151 43,855 44,389 43,710 41.83K 0.47%
Dec 12, 2019 43,943 43,910 44,639 43,722 51.37K 0.21%
Dec 11, 2019 43,853 43,527 43,977 43,435 26.78K 0.75%
Dec 10, 2019 43,528 43,522 43,724 43,435 25.05K 0.02%
Dec 09, 2019 43,521 43,625 43,745 43,453 23.33K -0.12%
Dec 06, 2019 43,575 44,556 44,721 43,535 42.88K -2.37%
Dec 05, 2019 44,634 44,543 44,713 44,255 35.88K 0.40%
Dec 04, 2019 44,454 45,260 45,690 44,337 52.19K -1.90%
Dec 03, 2019 45,314 44,823 45,487 44,620 38.74K 1.26%
Dec 02, 2019 44,751 44,945 44,945 44,557 27.65K 0.54%
Nov 29, 2019 44,511 44,254 44,680 44,152 14.67K 0.79%
Nov 28, 2019 44,162 44,088 44,276 43,975 15.15K 0.26%
Nov 27, 2019 44,049 44,375 44,415 43,950 20.41K -0.90%
Nov 26, 2019 44,450 44,094 44,500 43,919 30.32K 0.46%
Nov 25, 2019 44,245 44,402 44,402 44,061 26.20K -0.54%
Nov 22, 2019 44,485 44,758 44,990 44,464 34.05K -0.60%
Nov 21, 2019 44,754 44,713 44,872 44,560 32.27K -0.15%
Nov 20, 2019 44,822 44,790 45,020 44,579 36.62K -0.11%
Nov 19, 2019 44,872 44,681 44,958 44,382 45.25K 0.38%
Nov 18, 2019 44,702 44,350 44,738 43,925 39.60K 0.55%
Nov 15, 2019 44,457 44,676 44,676 44,071 35.19K -0.62%
Nov 14, 2019 44,733 44,603 44,890 44,380 42.66K 0.42%
Nov 13, 2019 44,546 44,100 44,730 44,100 45.86K 1.46%
Nov 12, 2019 43,906 44,100 44,135 43,683 22.68K -0.23%
Nov 11, 2019 44,006 43,999 44,210 43,642 37.61K 0.26%
Nov 08, 2019 43,892 44,106 44,465 43,512 56.48K -0.67%
Nov 07, 2019 44,186 45,631 45,789 44,050 61.45K -3.26%
Nov 06, 2019 45,673 45,545 45,740 45,100 51.36K 0.35%
Nov 05, 2019 45,513 46,452 46,564 45,380 50.67K -2.37%
Nov 04, 2019 46,617 46,475 46,895 46,375 36.87K 0.45%
Nov 01, 2019 46,409 46,695 46,848 46,300 41.41K -0.77%
Oct 31, 2019 46,770 46,101 46,920 46,083 53.10K 1.35%
Oct 30, 2019 46,145 45,850 46,388 45,845 38.56K 0.29%
Oct 29, 2019 46,012 45,980 46,200 45,566 46.10K -0.08%
Oct 28, 2019 46,050 46,549 46,616 45,810 23.20K -0.97%
Oct 27, 2019 46,500 46,460 46,750 46,383 3.25K 0.38%
Oct 25, 2019 46,326 46,050 47,284 46,050 64.79K 0.69%
Oct 24, 2019 46,010 45,222 46,089 45,222 35.62K 1.48%
Oct 23, 2019 45,340 45,275 45,520 45,272 24.19K 0.32%
Oct 22, 2019 45,194 45,370 45,625 45,120 34.87K -0.58%
Oct 21, 2019 45,456 45,599 46,025 45,420 27.68K -0.02%
Oct 18, 2019 45,465 45,480 45,541 45,135 33.28K -0.19%
Oct 17, 2019 45,553 45,170 45,666 45,003 41.75K 0.68%
Oct 16, 2019 45,246 45,400 45,480 44,720 48.17K 0.03%
Oct 15, 2019 45,234 45,828 46,029 45,163 41.69K -1.30%
Oct 14, 2019 45,828 45,280 45,871 45,226 33.66K 1.43%
Oct 11, 2019 45,181 45,431 45,843 44,905 53.96K -0.55%
Oct 10, 2019 45,429 46,125 46,176 45,120 42.64K -1.34%
Oct 09, 2019 46,046 46,100 46,447 45,811 38.28K 0.34%
Oct 08, 2019 45,890 45,300 46,179 45,300 21.68K 1.46%
Oct 07, 2019 45,230 45,488 45,586 45,102 29.68K -0.35%
Oct 04, 2019 45,387 45,730 45,800 44,801 42.55K -0.58%
Oct 03, 2019 45,651 44,940 46,022 44,940 53.22K 1.72%
Oct 01, 2019 44,877 44,000 45,145 43,970 55.18K 1.70%
Sep 30, 2019 44,126 45,450 45,450 43,975 54.57K -3.08%
Sep 27, 2019 45,526 46,322 46,391 44,675 68.32K -1.87%
Sep 26, 2019 46,395 46,654 46,777 46,007 53.41K -0.88%
Sep 25, 2019 46,805 47,982 48,330 46,500 55.57K -2.57%
Sep 24, 2019 48,040 48,117 48,250 47,274 51.89K -0.18%
Sep 23, 2019 48,128 46,648 48,184 46,648 46.09K 3.58%
Sep 20, 2019 46,464 46,700 46,726 46,202 32.10K -0.35%
Sep 19, 2019 46,625 46,480 46,855 46,122 41.64K 0.05%
Sep 18, 2019 46,600 47,109 47,171 46,290 38.30K -1.65%
Sep 17, 2019 47,380 47,140 47,476 46,740 39.32K 0.31%
Sep 16, 2019 47,233 45,890 47,361 45,890 43.36K 3.19%
Sep 13, 2019 45,773 47,130 47,443 45,635 58.61K -2.91%
Sep 12, 2019 47,143 47,425 48,098 46,932 63.78K -0.78%
Sep 11, 2019 47,515 47,800 48,017 47,232 40.78K -0.64%
Sep 10, 2019 47,823 47,525 48,040 47,230 34.09K 0.17%
Sep 09, 2019 47,744 47,575 48,200 47,325 62.89K -0.31%
Sep 06, 2019 47,891 49,250 49,394 47,488 110.33K -3.18%
Sep 05, 2019 49,466