Dark

Search

IDCC
Interdigital Inc
stock NASDAQ

At Close

8/5/2022 3:59:55 PM EDT

59.18USD-3.835%(-2.36)208,546

47.16Bid 59.22Ask 12.06Spread IEX

Pre-market

1969-12-31

0.00USD-100.000%(-61.54)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview Option Chain HistoricalMore

Price & Volume Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

60.5600

61.4800

58.9300

59.18

-3.835%

208,546

0.000%

64.0000

64.0000

61.2900

61.54

-1.866%

178,854

-3.835%

61.3700

63.2600

61.2400

62.71

+2.317%

245,670

-5.629%

60.8400

61.9000

60.3650

61.29

-0.130%

108,026

-3.443%

60.7900

61.7800

60.3200

61.37

-0.033%

115,871

-3.569%

60.9300

61.5100

60.1600

61.39

+0.987%

194,830

-3.600%

60.0600

60.8800

59.9000

60.79

+1.199%

256,516

-2.648%

59.0000

60.5400

58.6900

60.07

+2.229%

197,101

-1.482%

57.3600

58.9200

57.0600

58.76

+2.352%

283,787

+0.715%

60.4200

61.4500

57.1400

57.41

-8.728%

442,972

+3.083%

63.6700

63.9100

62.2900

62.90

-1.349%

117,819

-5.914%

63.1400

63.7600

62.7750

63.76

+0.982%

105,768

-7.183%

61.6900

63.2700

61.6200

63.14

+2.036%

232,715

-6.272%

61.5900

62.3000

61.4850

61.88

+1.526%

255,243

-4.363%

62.3000

62.9000

60.6400

60.95

-1.455%

187,589

-2.904%

62.2400

62.2500

61.0100

61.85

+1.477%

230,086

-4.317%

60.3800

60.9950

59.9400

60.95

-0.180%

221,969

-2.904%

60.3500

61.4000

60.3500

61.06

-0.294%

169,891

-3.079%

62.2900

62.3500

61.0900

61.24

-2.173%

139,027

-3.364%

62.9300

62.9300

62.1150

62.60

-1.309%

168,724

-5.463%

62.6700

63.5200

62.3400

63.43

+1.229%

220,297

-6.700%

61.2300

62.8600

61.0100

62.66

+2.119%

183,554

-5.554%

61.9500

62.2000

61.1500

61.36

-0.728%

170,231

-3.553%

59.6100

62.1000

59.2700

61.81

+2.081%

329,571

-4.255%

60.5800

61.2864

60.0100

60.55

-0.411%

234,064

-2.263%

60.9300

61.8500

60.3900

60.80

-1.714%

355,244

-2.664%

62.3300

62.9600

60.0600

61.86

-0.032%

975,791

-4.332%

65.0600

66.0199

61.8400

61.88

-4.077%

797,007

-4.363%

63.9100

65.1500

62.8300

64.51

+1.479%

747,630

-8.262%

62.2900

64.0600

60.8900

63.57

+2.947%

317,772

-6.906%

62.3400

63.1000

61.2200

61.75

-0.787%

142,056

-4.162%

61.8000

63.2080

61.6500

62.24

+0.080%

205,134

-4.916%

61.2900

62.6000

60.5400

62.19

+2.320%

227,269

-4.840%

60.7400

61.6050

60.3250

60.78

+1.047%

359,236

-2.632%

62.2900

62.7200

59.1300

60.15

-5.216%

367,230

-1.613%

62.5200

64.5000

61.7500

63.46

+2.836%

267,388

-6.744%

62.0600

62.1900

61.2200

61.71

-0.403%

172,905

-4.100%

63.2900

64.1190

61.7000

61.96

-4.191%

252,013

-4.487%

64.6200

65.5900

63.8501

64.67

-1.071%

137,458

-8.489%

65.5100

66.1100

65.0900

65.37

-0.487%

131,627

-9.469%

66.4200

66.4850

65.3400

65.69

-1.721%

210,757

-9.910%

66.1000

67.1400

65.9050

66.84

+0.406%

116,546

-11.460%

66.8300

66.9500

66.0400

66.57

+0.818%

297,047

-11.101%

65.3300

66.5500

64.6300

66.03

+0.136%

155,836

-10.374%

65.5800

66.1100

63.9800

65.94

+1.166%

265,990

-10.252%

65.4900

66.1300

63.9100

65.18

-0.168%

766,652

-9.205%

64.6800

65.9700

63.4900

65.29

+0.787%

406,164

-9.358%

63.4900

65.2300

63.3500

64.78

+2.516%

177,598

-8.645%

60.3600

63.3800

60.3600

63.19

+4.897%

460,519

-6.346%

58.5300

60.5000

57.0806

60.24

-0.888%

2,751,270

-1.760%

60.1900

61.1800

59.3000

60.78

+0.396%

101,042

-2.632%

60.7500

60.8900

59.7300

60.54

+0.799%

174,152

-2.246%

60.7100

60.7250

58.7600

60.06

-0.083%

109,756

-1.465%

59.4400

60.7450

58.9200

60.11

+0.805%

145,360

-1.547%

60.3900

60.9650

59.1800

59.63

-2.390%

204,766

-0.755%

61.2200

61.3500

60.2400

61.09

+1.394%

259,448

-3.127%

59.5700

60.7100

58.9876

60.25

+1.006%

171,547

-1.776%

59.2700

60.0900

58.7444

59.65

+1.740%

165,734

-0.788%

58.1900

59.0300

57.4900

58.63

+0.154%

118,270

+0.938%

59.1100

59.7900

57.9200

58.54

-0.964%

171,539

+1.093%

59.9600

60.2300

58.0800

59.11

-0.219%

133,407

+0.118%

58.6900

59.6800

58.2800

59.24

-0.470%

263,546

-0.101%

58.8000

60.5400

58.2600

59.52

+1.311%

138,986

-0.571%

61.5800

61.5800

58.2400

58.75

-3.704%

244,263

+0.732%

57.8400

61.0600

57.7200

61.01

+6.252%

225,581

-3.000%

57.4100

57.6400

56.7250

57.42

+0.035%

234,850

+3.065%

57.0600

58.1400

56.4900

57.40

+0.967%

175,477

+3.101%

57.7700

58.4100

56.6350

56.85

-2.571%

210,746

+4.099%

56.9700

58.6300

56.9700

58.35

+3.366%

145,925

+1.422%

56.6300

57.1700

56.1300

56.45

+0.053%

160,976

+4.836%

57.7900

58.3000

56.4200

56.42

-3.042%

129,502

+4.892%

57.8300

58.5500

56.7700

58.19

-0.034%

149,945

+1.701%

59.1700

59.3700

58.0800

58.21

-2.003%

157,550

+1.666%

61.4700

61.8100

59.3100

59.40

-3.068%

112,314

-0.370%

61.1100

61.8400

60.9800

61.28

+0.707%

110,568

-3.427%

60.0000

61.1650

59.8700

60.85

+1.298%

94,182

-2.744%

60.7400

60.7400

59.8500

60.07

-1.379%

88,287

-1.482%

61.1900

61.6400

60.6400

60.91

-0.604%

77,978

-2.840%

59.9600

61.3750

59.9600

61.28

+2.458%

96,462

-3.427%

59.9900

60.8000

59.3850

59.81

-0.267%

119,283

-1.053%

60.2900

61.2200

59.7200

59.97

-1.023%

149,100

-1.317%

61.8200

61.8200

60.5600

60.59

-2.227%

146,118

-2.327%

62.2800

62.5600

61.2100

61.97

-0.514%

152,311

-4.502%

62.6800

63.0700

62.2500

62.29

-1.268%

104,396

-4.993%

64.2900

64.8800

63.0100

63.09

-2.156%

160,814

-6.197%

64.7300

64.8108

63.8900

64.48

-0.232%

65,249

-8.220%

63.8300

64.7300

63.4800

64.63

+1.301%

236,658

-8.433%

63.4900

64.3900

63.3900

63.80

+0.441%

138,292

-7.241%

65.4300

65.4700

63.2250

63.52

-3.450%

118,700

-6.832%

65.1900

66.1700

64.8500

65.79

+2.174%

194,832

-10.047%

64.6000

65.0250

64.0500

64.39

-0.709%

132,031

-8.091%

64.8300

65.1200

64.1500

64.85

-0.046%

95,504

-8.743%

64.3200

65.0400

64.0500

64.88

+1.122%

127,477

-8.785%

64.8700

65.2700

63.9600

64.16

-1.806%

119,740

-7.762%

65.2700

65.6150

64.7000

65.34

+0.523%

135,152

-9.428%

65.6800

66.0600

64.5500

65.00

-1.291%

171,247

-8.954%

64.6700

65.8800

64.6600

65.85

+1.825%

255,689

-10.129%

63.2900

64.7950

63.0400

64.67

+1.332%

110,196

-8.489%

62.8600

63.9400

61.9513

63.82

+2.621%

132,709

-7.270%

61.5000

62.5400

61.5000

62.19

+1.221%

93,003

-4.840%

62.1000

62.7175

61.3600

61.44

-1.063%

117,484

-3.678%

63.3400

63.8500

61.9400

62.10

-1.911%

124,084

-4.702%

62.6000

63.4500

62.3250

63.31

-0.331%

66,051

-6.523%

62.9700

64.0000

62.9700

63.52

+2.188%

104,533

-6.832%

62.1100

63.8200

61.8500

62.16

-0.241%

103,256

-4.794%

64.4500

64.4500

61.9000

62.31

-3.560%

149,696

-5.023%

65.5100

66.0000

64.1400

64.61

-1.087%

86,386

-8.404%

66.0800

66.0800

64.9200

65.32

-1.195%

255,505

-9.400%

63.6600

66.2800

63.3800

66.11

+4.143%

104,937

-10.483%

64.1300

64.7100

63.0200

63.48

-1.459%

129,299

-6.774%

64.3200

65.2000

63.7100

64.42

-0.402%

219,339

-8.134%

64.3700

65.0500

63.5800

64.68

+1.047%

147,116

-8.503%

62.7100

64.1200

61.7200

64.01

-0.125%

194,689

-7.546%

64.9200

65.4700

64.0100

64.09

-0.311%

162,057

-7.661%

65.5300

66.4800

63.1800

64.29

-2.250%

282,427

-7.948%

66.6900

67.1100

65.6400

65.77

-1.953%

182,334

-10.020%

71.7300

71.7300

66.9450

67.08

-2.514%

217,240

-11.777%

67.2900

68.8600

67.1900

68.81

+2.062%

94,940

-13.995%

67.1000

67.6700

65.2500

67.42

+1.582%

113,692

-12.222%

66.2700

67.0900

65.6800

66.37

+0.151%

117,337

-10.833%

66.4900

67.1200

65.6300

66.27

+0.409%

116,928

-10.699%

67.0200

68.1200

65.5200

66.00

-3.155%

251,157

-10.333%

68.1400

68.5500

67.8610

68.15

+0.739%

105,815

-13.162%

67.2100

68.0300

67.1500

67.65

+0.282%

150,101

-12.520%

66.3000

67.6350

66.1900

67.46

+1.444%

147,734

-12.274%

67.0400

67.2500

65.8100

66.50

-1.115%

83,803

-11.008%

67.7000

68.6710

67.0100

67.25

-1.954%

151,527

-12.000%

67.6900

68.7400

67.2805

68.59

+1.796%

239,953

-13.719%

69.0900

69.1000

67.1700

67.38

-2.390%

200,856

-12.170%

66.8100

69.2500

66.7000

69.03

+2.984%

284,015

-14.269%

65.6200

67.1400

65.1400

67.03

+1.962%

143,543

-11.711%

65.9800

67.3700

65.4500

65.74

-0.015%

110,956

-9.979%

67.6900

67.9400

64.9400

65.75

-1.616%

306,982

-9.992%

67.6100

67.7600

66.1200

66.83

-2.594%

132,639

-11.447%

66.6000

68.8000

65.7025

68.61

+1.299%

275,975

-13.744%

68.5500

70.0400

67.5900

67.73

-1.769%

131,760

-12.624%

68.8600

70.7100

68.8600

68.95

+0.203%

199,586

-14.170%

68.1200

69.5600

68.1200

68.81

+0.909%

185,349

-13.995%

68.7600

69.0000

68.1200

68.19

-2.082%

149,987

-13.213%

68.9100

69.7900

68.4500

69.64

+0.057%

80,295

-15.020%

70.2800

70.8800

69.3300

69.60

-0.699%

104,344

-14.971%

70.9500

71.8900

69.9500

70.09

-1.101%

133,748

-15.566%

69.7500

70.9600

69.3200

70.87

+0.739%

127,691

-16.495%

69.1000

70.4050

68.2500

70.35

+1.691%

112,656

-15.878%

69.9800

70.8200

68.9100

69.18

-1.411%

150,446

-14.455%

71.6100

71.8700

69.8600

70.17

-2.257%

112,190

-15.662%

73.4300

73.9700

71.7900

71.79

-2.287%

90,562

-17.565%

73.0500

73.7800

72.1401

73.47

+0.561%

124,505

-19.450%

71.7800

73.1100

71.2800

73.06

+1.996%

99,593

-18.998%

71.8000

72.5700

71.3500

71.63

-0.431%

114,917

-17.381%

72.7600

73.3200

71.8650

71.94

-1.018%

73,849

-17.737%

72.6900

73.0900

72.4050

72.68

-0.096%

129,795

-18.575%

73.3900

73.5400

72.6600

72.75

-0.804%

72,096

-18.653%

72.6000

73.5600

71.9600

73.34

+0.991%

90,400

-19.307%

72.5900

73.0200

72.3800

72.62

+0.248%

83,981

-18.507%

71.9200

72.4800

71.2800

72.44

+0.793%

121,529

-18.305%

70.7800

72.0500

69.7350

71.87

+2.642%

126,272

-17.657%

68.9400

70.3900

68.0800

70.02

-0.071%

168,111

-15.481%

68.9000

71.9900

68.8200

70.07

+2.009%

1,015,556

-15.542%

70.4500

70.5600

68.4450

68.69

-1.843%

140,714

-13.845%

67.1200

70.0400

66.0900

69.98

+4.557%

203,729

-15.433%

67.0200

67.7200

66.4250

66.93

-1.020%

230,022

-11.579%

68.1300

68.2900

66.8200

67.62

-0.676%

115,611

-12.482%

69.7100

70.6100

67.6600

68.08

-1.390%

116,419

-13.073%

69.6200

70.0350

68.9400

69.04

-1.216%

101,825

-14.282%

71.1500

71.1500

69.6800

69.89

-1.355%

134,232

-15.324%

69.9700

71.1050

69.1650

70.85

+2.518%

241,813

-16.471%

67.9700

69.3100

66.6450

69.11

+2.340%

118,580

-14.368%

69.1700

69.3200

67.0700

67.53

-2.074%

139,424

-12.365%

67.2800

69.1300

66.6950

68.96

+2.711%

131,682

-14.182%

69.4600

69.7400

66.7600

67.14

-1.134%

141,263

-11.856%

67.8800

68.3900

66.5500

67.91

-0.600%

230,755

-12.855%

68.5000

68.8800

67.0450

68.32

+1.125%

140,283

-13.378%

69.1300

70.1988

67.2500

67.56

-4.603%

98,743

-12.404%

70.5400

71.1500

69.5900

70.82

-0.324%

74,745

-16.436%

72.7100

72.7100

70.6100

71.05

-2.283%

149,864

-16.707%

72.0900

73.3700

71.8600

72.71

+1.211%

164,551

-18.608%

73.0900

73.4200

71.2100

71.84

-1.952%

118,013

-17.622%

74.0400

74.2700

72.3600

73.27

-0.893%

102,955

-19.230%

73.2100

74.0800

73.0500

73.93

+0.887%

127,840

-19.951%

72.4000

73.4700

72.0100

73.28

+1.215%

127,106

-19.241%

72.8100

72.8100

71.7000

72.40

+0.111%

123,168

-18.260%

73.0400

73.2100

72.1500

72.32

-0.618%

81,123

-18.169%

71.4300

72.8500

70.4200

72.77

+2.219%

101,167

-18.675%

70.5000

71.2800

70.3280

71.19

+0.750%

73,567

-16.870%

70.6000

71.4700

70.1300

70.66

-0.028%

115,604

-16.247%

72.3500

72.6700

70.5680

70.68

-2.010%

134,170

-16.271%

72.8300

73.4100

71.7150

72.13

+0.348%

134,226

-17.954%

72.0000

74.0000

71.4000

71.88

+0.363%

172,888

-17.668%

69.5900

71.8400

69.2600

71.62

+2.784%

153,021

-17.369%

68.8300

69.7300

68.2600

69.68

+1.338%

122,939

-15.069%

67.0100

69.2200

67.0100

68.76

+2.704%

148,195

-13.933%

67.1100

67.5900

66.6100

66.95

-0.461%

113,119

-11.606%

66.0500

67.3100

66.0400

67.26

+1.971%

94,921

-12.013%

66.6800

67.5700

65.7900

65.96

-1.020%

123,789

-10.279%

68.2900

68.3200

66.6100

66.64

-2.130%

116,776

-11.194%

68.2500

68.6043

67.8600

68.09

-0.044%

73,368

-13.086%

67.9800

68.4200

67.9200

68.12

+0.088%

89,575

-13.124%

68.0100

68.6300

67.3400

68.06

+0.029%

90,797

-13.047%

67.8500

68.7500

67.3900

68.04

+0.354%

52,379

-13.022%

68.3900

68.5000

67.4100

67.80

-0.338%

93,784

-12.714%

67.9900

68.4000

67.8208

68.03

-0.599%

71,888

-13.009%

69.7400

69.7600

68.3800

68.44

-0.783%

114,608

-13.530%

67.7100

68.9800

67.7100

68.98

+2.909%

137,786

-14.207%

66.8400

67.5400

66.6842

67.03

+0.149%

107,646

-11.711%

67.3600

67.6600

66.7500

66.93

-1.064%

125,260

-11.579%

68.2100

68.6840

67.6300

67.65

-0.675%

64,552

-12.520%

68.7900

68.9500

68.0200

68.11

-0.743%

46,737

-13.111%

68.1400

69.0000

68.0200

68.62

+1.449%

134,694

-13.757%

67.1700

67.6400

66.4906

67.64

-0.412%

101,894

-12.507%

68.1100

68.3200

67.2000

67.92

-0.294%

128,705

-12.868%

68.8600

68.8600

67.6200

68.12

-1.103%

128,847

-13.124%

68.3100

69.2025

67.6600

68.88

+1.563%

149,566

-14.082%

67.8200

68.8550

67.8200

67.82

+0.192%

117,737

-12.740%

67.3700

68.4500

67.1000

67.69

+1.166%

92,490

-12.572%

68.4200

68.4500

66.8300

66.91

-2.789%

139,887

-11.553%

69.0000

69.7500

68.7510

68.83

-0.376%

120,724

-14.020%

69.1900

69.6600

68.8100

69.09

+0.087%

81,497

-14.344%

68.6500

69.4300

68.3700

69.03

+1.351%

115,093

-14.269%

67.0100

68.5450

67.0100

68.11

+1.961%

100,669

-13.111%

67.5100

67.9400

66.5900

66.80

-0.713%

118,246

-11.407%

66.8700

67.7500

66.2500

67.28

-1.465%

153,708

-12.039%

67.6600

68.6400

67.3600

68.28

-0.350%

496,095

-13.327%

69.8800

69.9600

68.3200

68.52

-2.002%

132,519

-13.631%

70.2500

70.4600

69.3900

69.92

-0.370%

111,123

-15.360%

69.7400

70.3000

68.3600

70.18

+0.761%

121,846

-15.674%

69.5500

69.7800

68.7700

69.65

+0.971%

107,834

-15.032%

69.5500

69.7000

68.7500

68.98

-0.318%

101,180

-14.207%

70.0700

70.8000

69.2000

69.20

-1.044%

89,702

-14.480%

70.1500

70.2300

69.4300

69.93

-0.470%

96,483

-15.373%

70.7300

70.8700

69.9600

70.26

-1.042%

109,716

-15.770%

71.7900

72.0500

70.6800

71.00

-1.293%

87,093

-16.648%

71.7900

72.3100

71.2701

71.93

+0.167%

102,480

-17.726%

72.5200

72.5200

71.4400

71.81

-0.416%

72,480

-17.588%

71.6200

72.3500

71.1600

72.11

+0.656%

141,982

-17.931%

72.5400

72.5400

71.2200

71.64

-0.666%

105,678

-17.393%

70.3800

72.2200

70.2600

72.12

+2.589%

164,298

-17.942%

71.8500

71.9950

70.1201

70.30

-2.659%

100,707

-15.818%

71.6900

72.7300

71.4800

72.22

+0.487%

119,588

-18.056%

72.1200

72.8800

71.5600

71.87

-0.402%

82,280

-17.657%

70.2100

72.2500

70.0018

72.16

+3.115%

113,640

-17.988%

69.6000

70.0900

69.4250

69.98

+0.503%

157,364

-15.433%

69.6000

70.1300

69.1500

69.63

-0.995%

138,417

-15.008%

70.7000

71.1200

70.2500

70.33

-0.368%

116,495

-15.854%

70.9000

71.0080

69.9200

70.59

-1.121%

144,973

-16.164%

73.0000

73.0000

71.2800

71.39

-2.499%

136,839

-17.103%

74.6200

74.6200

73.1300

73.22

-1.374%

146,703

-19.175%

75.2500

75.2500

74.0050

74.24

-1.132%

193,935

-20.286%

73.4800

75.2100

72.8600

75.09

+2.919%

253,825

-21.188%

73.7500

73.9900

72.5300

72.96

-0.613%

225,413

-18.887%

70.5000

73.6999

69.5000

73.41

+4.083%

404,229

-19.384%

70.0600

71.8900

70.0600

70.53

+1.878%

218,992

-16.092%

66.6500

69.4940

66.0000

69.23

+0.435%

184,195

-14.517%

68.3000

70.1300

67.8850

68.93

-0.260%

257,215

-14.145%

65.6400

70.1600

65.6400

69.11

+5.689%

507,815

-14.368%

66.0200

66.8400

65.2400

65.39

-0.759%

203,187

-9.497%

65.0900

66.3500

65.0900

65.89

+0.565%

210,024

-10.184%

66.1500

66.8265

65.5000

65.52

-0.380%

124,461

-9.676%

65.4800

66.1800

65.0700

65.77

+0.983%

119,568

-10.020%

64.7400

65.2400

64.1900

65.13

+0.323%

232,792

-9.136%

64.2200

65.1600

63.9000

64.92

+1.106%

170,474

-8.842%

64.5800

64.7500

63.9142

64.21

-0.311%

104,798

-7.834%

64.9700

65.4900

63.8900

64.41

-1.227%

205,381

-8.120%

65.5700

66.3600

64.9900

65.21

-0.153%

139,239

-9.247%

64.3600

65.7600

64.1000

65.31

+1.366%

338,160

-9.386%

64.2700

65.3100

63.3400

64.43

-1.918%

333,738

-8.148%

67.2700

67.4900

65.4700

65.69

-1.396%

188,215

-9.910%

67.6000

67.6900

66.3500

66.62

-2.073%

240,273

-11.168%

69.3900

69.4043

68.0100

68.03

-0.990%

141,062

-13.009%

70.0900

70.5100

68.6600

68.71

-2.691%

141,269

-13.870%

70.6200

71.0800

70.0500

70.61

-0.226%

162,818

-16.188%

69.7900

70.9300

69.5400

70.77

+1.842%

130,572

-16.377%

69.6900

69.9000

67.9000

69.49

-1.011%

310,366

-14.837%

71.5200

71.5200

69.4300

70.20

-1.570%

291,398

-15.698%

72.2000

72.3600

70.6300

71.32

-1.260%

218,834

-17.022%

73.2600

73.2600

72.1400

72.23

-1.177%

136,476

-18.067%

73.2600

73.8300

72.8000

73.09

+0.082%

207,031

-19.031%

73.5200

73.5200

72.2500

73.03

-0.639%

321,129

-18.965%

74.5000

74.9300

73.4100

73.50

-1.567%

172,772

-19.483%

74.4500

75.5850

74.2300

74.67

-0.120%

271,369

-20.745%

75.2800

75.7650

74.4600

74.76

-0.400%

544,969

-20.840%

74.6000

75.0600

73.5300

75.06

+1.118%

210,200

-21.156%

74.8500

74.9300

74.2000

74.23

-1.013%

234,112

-20.275%

76.0400

76.0400

74.1700

74.99

-1.523%

237,539

-21.083%

77.1600

77.2700

75.7600

76.15

-1.181%

263,080

-22.285%

77.7200

78.5100

76.7100

77.06

-2.183%

495,362

-23.203%

78.7000

79.0500

77.6000

78.78

-1.005%

185,447

-24.879%

79.9300

79.9300

78.6300

79.58

-0.562%

166,029

-25.635%

80.6200

80.8600

79.5000

80.03

-1.137%

160,724

-26.053%

81.0000

81.1600

80.2700

80.95

-0.062%

185,425

-26.893%

80.8300

81.1400

79.9650

81.00

+0.596%

139,214

-26.938%

81.0000

81.4300

79.0400

80.52

-0.959%

261,356

-26.503%

85.1800

85.7000

81.2200

81.30

-4.443%

325,011

-27.208%

84.5500

85.7500

84.5500

85.08

+1.081%

239,067

-30.442%

83.2400

84.2400

83.0850

84.17

+0.984%

202,420

-29.690%

83.0000

83.3850

82.0500

83.35

+0.859%

206,064

-28.998%

82.9140

82.9140

81.1000

82.64

+0.243%

215,101

-28.388%

81.9100

82.7700

81.3000

82.44

+1.502%

357,259

-28.214%

82.2000

83.2000

80.6200

81.22

+0.545%

461,418

-27.136%

81.3768

81.7500

79.6100

80.78

+2.072%

549,206

-26.739%

79.1200

79.7700

77.6500

79.14

+2.195%

546,774

-25.221%

77.5100

78.9600

75.5300

77.44

+7.660%

689,283

-23.580%

71.8898

72.7800

71.7800

71.93

+0.279%

184,053

-17.726%

71.6558

72.5600

71.4600

71.73

+1.199%

221,039

-17.496%

71.2300

71.4750

68.1617

70.88

+0.382%

367,710

-16.507%

70.2700

70.9000

69.4900

70.61

+0.843%

136,743

-16.188%

69.3000

70.3650

68.6600

70.02

-0.086%

144,831

-15.481%

71.6000

71.8400

70.0000

70.08

-1.504%

118,273

-15.554%

70.2600

71.5900

70.1000

71.15

+0.155%

236,558

-16.824%

69.9900

71.1600

69.6200

71.04

+2.422%

123,437

-16.695%

68.3100

69.7700

68.3100

69.36

+2.452%

160,284

-14.677%

68.4600

69.1400

67.4300

67.70

-2.238%

220,375

-12.585%

68.7500

69.5700

68.0400

69.25

-0.930%

136,605

-14.542%

71.3500

71.9999

69.8710

69.90

-2.073%

161,044

-15.336%

69.9000

71.6000

69.1700

71.38

+2.972%

226,004

-17.092%

68.0900

69.3300

67.4700

69.32

+1.404%

204,521

-14.628%

68.6700

69.0000

67.8700

68.36

+0.426%

214,485

-13.429%

68.7400

69.0000

67.6300

68.07

-1.718%

179,906

-13.060%

69.9700

69.9800

68.8700

69.26

-0.230%

246,166

-14.554%

71.0000

71.5700

69.3200

69.42

-2.555%

244,999

-14.751%

72.0500

72.5200

70.7500

71.24

-0.252%

183,778

-16.929%

72.6300

72.6300

71.0637

71.42

-1.217%

159,226

-17.138%

72.6700

72.7750

72.0000

72.30

-0.221%

139,255

-18.147%

72.8300

73.2500

71.9600

72.46

-0.097%

146,134

-18.327%

71.9900

73.1900

71.7000

72.53

+1.200%

193,080

-18.406%

72.8000

72.8300

71.4800

71.67

-1.647%

231,198

-17.427%

72.4400

73.0500

72.1200

72.87

+0.607%

176,561

-18.787%

73.8700

73.9600

71.9500

72.43

-1.656%

165,445

-18.294%

73.3000

73.7700

72.8800

73.65

+0.286%

202,349

-19.647%

73.6500

74.2000

72.9500

73.44

+0.396%

208,706

-19.417%

72.6500

73.4800

72.0800

73.15

+1.541%

312,678

-19.098%

71.8600

73.0800

71.2700

72.04

+0.056%

234,622

-17.851%

70.3000

72.4100

69.6800

72.00

+1.609%

272,221

-17.806%

70.9900

71.5300

70.0900

70.86

-0.561%

465,938

-16.483%

72.7300

72.9300

70.8000

71.26

-2.464%

6,519,284

-16.952%

71.8200

73.2900

70.4300

73.06

+2.068%

895,430

-18.998%

71.0300

71.7200

69.3300

71.58

+8.241%

1,820,239

-17.323%

65.9400

66.4300

65.2800

66.13

+0.716%

213,578

-10.510%

64.6650

66.5500

64.6650

65.66

+0.876%

231,158

-9.869%

63.7400

65.1200

63.7400

65.09

+2.585%

164,862

-9.080%

62.6600

65.1200

62.6600

63.45

+0.794%

433,358

-6.730%

61.9400

63.4300

61.1500

62.95

+1.027%

180,271

-5.989%

63.2100

64.3800

62.1800

62.31

-1.997%

260,724

-5.023%

61.8900

63.5900

61.7000

63.58

+3.030%

136,726

-6.920%

60.9400

61.9700

60.0206

61.71

+0.358%

248,286

-4.100%

62.9900

63.9100

61.4800

61.49

-1.805%

239,746

-3.757%

64.8200

65.2600

62.5100

62.62

-3.647%

257,311

-5.493%

64.1700

65.8800

63.9650

64.99

+0.682%

183,241

-8.940%

64.3900

65.1000

62.9100

64.55

-0.463%

734,119

-8.319%

67.9400

68.4600

64.5600

64.85

-5.933%

318,414

-8.743%

66.8700

69.0200

66.2600

68.94

+2.118%

223,950

-14.157%

66.7800

67.6500

66.0700

67.51

+0.656%

188,840

-12.339%

67.3400

67.3400

65.7700

67.07

+0.675%

182,776

-11.764%

65.5000

66.7500

64.9500

66.62

+1.725%

197,492

-11.168%

65.3300

65.7300

65.0500

65.49

+0.816%

196,326

-9.635%

65.1700

65.4100

64.0200

64.96

+0.557%

205,498

-8.898%

64.0700

65.0100

63.4300

64.60

+2.199%

141,647

-8.390%

63.1300

63.7000

62.4700

63.21

+0.206%

178,384

-6.376%

63.4100

63.7100

61.3143

63.08

+0.912%

207,872

-6.183%

64.0600

64.5400

62.2100

62.51

-2.404%

229,434

-5.327%

64.5700

65.3500

63.9200

64.05

-0.187%

140,813

-7.603%

65.8000

65.9600

64.1600

64.17

-2.566%

165,492

-7.776%

64.6000

65.8750

64.2200

65.86

+3.929%

190,517

-10.143%

65.0900

65.5600

63.1600

63.37

-2.448%

193,319

-6.612%

64.7200

65.5900

63.9650

64.96

-0.688%

170,292

-8.898%

63.7200

65.5650

63.7200

65.41

+2.395%

212,726

-9.525%

64.0200

64.2200

63.0100

63.88

-1.359%

225,143

-7.358%

64.0500

64.8300

63.6050

64.76

+0.951%

354,256

-8.616%

64.8300

66.0500

63.7300

64.15

+0.219%

267,316

-7.747%

67.0000

67.2750

64.0000

64.01

-5.492%

329,146

-7.546%

Share