Dark

Search

INTC
Intel Corp.
stock NASDAQ

Market Open

9/21/2023 1:56:52 PM EDT

34.95USD+0.764%(+0.27)25,464,951

34.93Bid 34.95Ask 0.02Spread IEX

Pre-market

9/21/2023 9:29:30 AM EDT

34.51USD-0.490%(-0.17)1,570

After-hours

9/20/2023 4:04:30 PM EDT

34.60USD-0.231%(-0.08)0

Overview Option Chain HistoricalMore

Price & Volume Splits Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

34.5800

35.2450

34.4900

34.9450

+0.764%

25,464,951

0.000%

36.2100

36.2400

34.6350

34.6800

-4.555%

57,505,776

+0.764%

38.0500

38.0800

36.0200

36.3350

-4.382%

52,327,218

-3.826%

37.6050

38.3850

37.5300

38.0000

+0.304%

28,376,868

-8.039%

38.3900

38.5200

37.6200

37.8850

-2.055%

67,264,758

-7.760%

38.8150

38.8900

38.3000

38.6800

-0.129%

30,348,755

-9.656%

38.8200

39.1450

38.2700

38.7300

-0.386%

34,817,506

-9.773%

38.7300

40.0650

38.7000

38.8800

+0.751%

54,648,852

-10.121%

38.2300

38.7350

37.8600

38.5900

+1.499%

35,491,038

-9.445%

38.1100

38.8250

37.7150

38.0200

-0.471%

44,109,009

-8.088%

36.8500

38.3200

36.7800

38.2000

+3.243%

66,637,005

-8.521%

36.5500

37.0400

36.0400

37.0000

+0.790%

39,576,418

-5.554%

36.5650

37.4050

36.4700

36.7100

+0.246%

43,184,096

-4.808%

35.7700

36.7450

35.7550

36.6200

+4.152%

43,421,265

-4.574%

34.3950

35.5500

34.3000

35.1600

+1.736%

47,824,677

-0.611%

34.0850

34.6600

33.7850

34.5600

+0.773%

26,255,173

+1.114%

33.5100

34.4800

33.4900

34.2950

+2.008%

29,850,697

+1.895%

33.5000

33.7800

33.2300

33.6200

+1.098%

22,325,209

+3.941%

32.5350

33.3900

32.3550

33.2550

+2.087%

27,242,140

+5.082%

33.6950

34.0700

32.4900

32.5750

-4.163%

37,794,791

+7.276%

32.8300

34.1500

32.8200

33.9900

+3.344%

31,751,578

+2.810%

33.2300

33.7900

32.8450

32.8900

-0.829%

23,398,482

+6.248%

32.6100

33.1700

32.0200

33.1650

+1.267%

43,323,831

+5.367%

32.2300

32.9000

32.1800

32.7500

+0.568%

23,487,125

+6.702%

33.6000

33.6000

32.3500

32.5650

-2.849%

39,868,082

+7.308%

34.5300

34.5800

33.4700

33.5200

-3.567%

35,472,508

+4.251%

35.4500

35.6100

34.7500

34.7600

-2.633%

27,384,436

+0.532%

34.6800

35.7100

34.4800

35.7000

+2.263%

36,313,010

-2.115%

34.4600

34.9350

34.3650

34.9100

+0.636%

28,238,063

+0.100%

34.7700

35.0850

34.4950

34.6893

+1.164%

29,920,053

+0.737%

35.0500

35.0750

34.2350

34.2900

-2.043%

28,654,172

+1.910%

34.6700

35.0950

33.8600

35.0050

-0.639%

34,716,416

-0.171%

35.4100

35.5500

34.7600

35.2300

+0.199%

22,455,836

-0.809%

34.5050

35.5401

34.5050

35.1600

+0.890%

26,583,581

-0.611%

34.2900

35.0150

34.1550

34.8500

+1.338%

24,737,782

+0.273%

35.1550

35.1650

34.2900

34.3900

-3.912%

38,546,276

+1.614%

35.8100

36.0000

35.2900

35.7900

-0.028%

24,557,535

-2.361%

36.9050

37.1800

35.6800

35.8000

-2.757%

54,246,861

-2.388%

36.7500

36.9900

35.5150

36.8150

+6.525%

90,389,186

-5.079%

34.8200

35.0300

34.1200

34.5600

+0.538%

53,097,399

+1.114%

33.7200

34.5200

33.7200

34.3750

+0.851%

32,417,252

+1.658%

33.6950

34.3400

33.4000

34.0850

+1.293%

31,538,032

+2.523%

33.8500

34.4600

33.5650

33.6500

-1.059%

25,151,306

+3.848%

33.7100

34.2450

33.4200

34.0100

+1.887%

79,354,630

+2.749%

33.7400

34.2050

33.2350

33.3800

-3.106%

37,661,609

+4.688%

34.4200

34.8200

34.3300

34.4500

-0.145%

26,014,900

+1.437%

34.2750

34.7000

33.8300

34.5000

+0.407%

29,398,307

+1.290%

33.1850

34.5950

33.0850

34.3600

+3.681%

33,632,502

+1.703%

33.7450

33.8600

33.0000

33.1400

-2.054%

27,010,956

+5.447%

34.1700

34.2800

33.6250

33.8350

-0.412%

30,042,354

+3.281%

33.6900

34.0800

33.0600

33.9750

+2.058%

37,282,599

+2.855%

32.8100

33.3600

32.5000

33.2900

+1.664%

27,609,724

+4.971%

31.8700

32.8250

31.7700

32.7450

+2.842%

36,225,792

+6.719%

32.0100

32.4100

31.8200

31.8400

-0.438%

28,155,374

+9.752%

31.9100

32.0350

31.3900

31.9800

-1.661%

41,622,046

+9.271%

33.3000

33.3200

32.5000

32.5200

-3.272%

37,487,033

+7.457%

33.5400

33.8900

33.1400

33.6200

+0.629%

15,751,254

+3.941%

33.3700

33.5550

33.1600

33.4100

+1.427%

33,435,374

+4.594%

33.3300

33.3300

32.4900

32.9400

-1.935%

37,155,842

+6.087%

33.6150

33.8000

33.0400

33.5900

-1.496%

33,653,790

+4.034%

33.1950

34.2250

33.0200

34.1000

+2.249%

32,142,579

+2.478%

33.2000

33.9900

33.1000

33.3500

+1.107%

38,211,369

+4.783%

32.1900

33.4400

32.0350

32.9850

+0.810%

45,933,599

+5.942%

32.6850

33.2300

32.1250

32.7200

-0.532%

45,020,939

+6.800%

34.9150

35.0200

32.8300

32.8950

-6.001%

70,509,841

+6.232%

36.7850

37.0850

34.7200

34.9950

-3.886%

64,010,769

-0.143%

36.3450

36.7900

35.6000

36.4100

+1.647%

109,275,473

-4.024%

35.2700

36.4100

35.2200

35.8200

+0.646%

67,049,619

-2.443%

33.8700

35.5900

33.8000

35.5900

+4.908%

74,051,703

-1.812%

33.7650

33.9450

33.0700

33.9250

+2.632%

51,824,554

+3.007%

31.4100

33.3000

31.3700

33.0550

+5.439%

59,671,570

+5.718%

31.9200

31.9900

30.6900

31.3500

-1.446%

40,101,376

+11.467%

31.4850

31.8500

31.0700

31.8100

+1.629%

35,015,813

+9.855%

31.0500

31.3600

30.9350

31.3000

+1.164%

39,034,789

+11.645%

29.7900

31.4450

29.7000

30.9400

+3.600%

42,248,750

+12.944%

31.3150

31.3950

29.8300

29.8650

-4.585%

48,113,919

+17.010%

31.3700

31.5650

30.8400

31.3000

+0.514%

36,463,517

+11.645%

31.8350

31.9200

31.0850

31.1400

-1.080%

52,549,437

+12.219%

29.8700

32.2850

29.8700

31.4800

+4.933%

136,243,756

+11.007%

29.6950

30.0300

29.0150

30.0000

+3.448%

138,471

+16.483%

27.4400

29.0900

27.1000

29.0000

+5.839%

71,910,621

+20.500%

28.2900

28.2900

26.8550

27.4000

-5.517%

78,009,435

+27.536%

29.3100

29.4900

28.8200

29.0000

-1.728%

28,045,840

+20.500%

30.0500

30.1950

29.4900

29.5100

-2.543%

29,400,851

+18.417%

29.8500

30.4500

29.8150

30.2800

+1.169%

28,693,438

+15.406%

29.6000

30.2400

29.5000

29.9300

+0.842%

40,682,998

+16.756%

29.0000

29.7600

28.8700

29.6800

+2.806%

36,529,193

+17.739%

29.5200

29.5600

28.6800

28.8700

-1.198%

41,667,261

+21.043%

29.6200

29.9000

29.2100

29.2200

-1.946%

22,812,040

+19.593%

28.9000

29.8250

28.8800

29.8000

+2.936%

28,717,475

+17.265%

29.0250

29.1000

28.7200

28.9500

+0.312%

24,153,820

+20.708%

29.6000

29.6800

28.8200

28.8600

-3.704%

47,144,359

+21.085%

30.2900

30.3959

29.4900

29.9700

-0.432%

40,526,521

+16.600%

30.3800

30.5800

29.9100

30.1000

-2.177%

30,706,515

+16.096%

30.7000

30.8400

30.3900

30.7700

-0.710%

30,882,801

+13.568%

31.3800

31.4100

30.7300

30.9900

-0.800%

35,024,562

+12.762%

30.4350

31.7200

30.3800

31.2400

+1.925%

46,104,019

+11.860%

30.6400

31.1100

30.2450

30.6500

+2.956%

45,554,489

+14.013%

30.3000

30.5750

29.7500

29.7700

-1.749%

33,463,356

+17.383%

31.1100

31.2400

30.2800

30.3000

-2.447%

36,918,529

+15.330%

31.9750

32.5700

30.8100

31.0600

+4.019%

80,252,444

+12.508%

28.7500

29.9450

28.5100

29.8600

+2.788%

60,186,244

+17.029%

29.2000

29.8100

28.8350

29.0500

+0.589%

41,218,805

+20.293%

29.4400

29.5700

28.8700

28.8800

-2.630%

38,289,873

+21.001%

30.1300

30.3700

29.6100

29.6600

-2.112%

38,732,452

+17.819%

30.8400

30.8400

30.2250

30.3000

-1.815%

28,655,762

+15.330%

30.7600

31.2500

30.7100

30.8600

-0.931%

30,255,069

+13.237%

31.1000

31.5200

31.0800

31.1500

-2.136%

25,746,574

+12.183%

32.4300

32.4600

31.7800

31.8300

-0.965%

26,041,380

+9.786%

31.9500

32.6400

31.7700

32.1400

+0.784%

29,601,148

+8.727%

32.0000

32.2350

31.6900

31.8900

-0.747%

24,623,633

+9.580%

31.8200

32.4300

31.6500

32.1300

+0.344%

29,722,344

+8.761%

32.7700

32.8900

31.9600

32.0200

-1.020%

37,070,786

+9.135%

32.6600

33.1100

32.3200

32.3500

-0.523%

27,059,106

+8.022%

32.6000

32.7600

32.2000

32.5200

-0.884%

30,534,439

+7.457%

32.6000

33.0000

32.4600

32.8100

-0.061%

28,551,916

+6.507%

32.7950

32.9900

32.3350

32.8300

-0.816%

39,615,735

+6.442%

32.8500

33.8400

32.8400

33.1000

+0.638%

55,714,058

+5.574%

32.9400

33.5600

32.5400

32.8900

+0.673%

57,038,344

+6.248%

31.8000

32.9000

31.7300

32.6700

+1.807%

59,764,991

+6.964%

31.8500

32.5800

31.8100

32.0900

+1.808%

70,077,598

+8.897%

29.7700

31.8900

29.7550

31.5200

+7.614%

85,556,189

+10.866%

29.0750

29.3300

28.6300

29.2900

+0.377%

37,407,874

+19.307%

29.3700

29.7300

29.0800

29.1800

-0.613%

34,758,156

+19.757%

29.0400

29.8100

28.9250

29.3600

+1.137%

55,931,606

+19.022%

28.3800

29.1600

28.2200

29.0300

+3.199%

43,785,479

+20.375%

28.4800

29.1200

28.1000

28.1300

-1.160%

37,415,539

+24.227%

29.0000

29.1650

27.9750

28.4600

-2.401%

55,650,832

+22.786%

29.8000

29.9000

28.6300

29.1600

-2.180%

38,780,054

+19.839%

29.9200

31.0000

29.4400

29.8100

-1.226%

80,628,498

+17.226%

28.3900

30.2700

28.3900

30.1800

+6.230%

75,804,234

+15.789%

27.7300

28.4950

27.6600

28.4100

+1.428%

49,322,838

+23.002%

27.3500

28.1000

27.2500

28.0100

+3.933%

47,689,837

+24.759%

26.7400

27.3100

26.6100

26.9500

-0.992%

50,976,996

+29.666%

26.5500

27.5200

26.3150

27.2200

+2.950%

65,187,031

+28.380%

25.9800

26.9773

25.9700

26.4400

+1.771%

54,886,084

+32.167%

25.5600

26.0100

25.4500

25.9800

+1.763%

36,071,934

+34.507%

25.8400

25.9900

25.5000

25.5300

-1.770%

43,164,607

+36.878%

26.4700

26.5400

25.9300

25.9900

-1.553%

37,879,835

+34.456%

26.2000

26.4750

26.0100

26.4000

+0.763%

36,744,858

+32.367%

25.2110

26.3000

25.1200

26.2000

+3.435%

48,381,068

+33.378%

25.0300

25.9200

24.9700

25.3300

+1.604%

47,823,397

+37.959%

24.9400

25.1200

24.7300

24.9300

+0.120%

50,255,301

+40.172%

25.5500

25.5800

24.8800

24.9000

-0.955%

37,656,956

+40.341%

25.2200

25.3500

24.9200

25.1400

-1.835%

44,089,879

+39.002%

25.7800

26.0800

25.3200

25.6100

+0.550%

56,473,237

+36.451%

25.9100

26.9000

25.3000

25.4700

-2.264%

89,195,317

+37.201%

27.1100

27.2700

26.0400

26.0600

-5.614%

63,668,362

+34.094%

28.0000

28.0700

27.3800

27.6100

-2.092%

32,086,218

+26.566%

28.5000

28.8250

28.1300

28.2000

-2.253%

28,972,476

+23.918%

28.3600

28.8800

28.1600

28.8500

+0.733%

23,387,676

+21.127%

28.3800

28.7200

27.9900

28.6400

+0.315%

27,928,929

+22.015%

27.8700

28.5500

27.7150

28.5500

+2.698%

32,347,470

+22.399%

27.6300

27.9900

27.3350

27.8000

+0.252%

31,232,544

+25.701%

28.6800

28.8200

27.5650

27.7300

-1.806%

43,906,378

+26.019%

28.9500

29.1200

28.2100

28.2400

-2.788%

36,479,123

+23.743%

28.6500

29.2700

28.4300

29.0500

+1.255%

50,780,776

+20.293%

29.5500

29.6500

28.6100

28.6900

-5.376%

48,726,359

+21.802%

29.6200

31.1700

29.5300

30.3200

+0.431%

57,603,100

+15.254%

29.2500

30.3000

28.7950

30.1900

+3.853%

62,230,659

+15.750%

27.8900

29.4300

27.6800

29.0700

+2.866%

63,330,567

+20.210%

27.7800

28.2900

27.5300

28.2600

+1.109%

52,621,578

+23.655%

27.7150

28.5100

27.6700

27.9500

-0.746%

55,145,771

+25.027%

27.0700

28.2400

26.7800

28.1600

-6.414%

148,548,189

+24.094%

30.0600

30.1100

29.3300

30.0900

+1.313%

56,088,080

+16.135%

29.5200

29.8850

29.1700

29.7000

-0.735%

28,268,023

+17.660%

29.9400

30.1900

29.7300

29.9200

-1.156%

24,855,130

+16.795%

29.3250

30.4900

29.1800

30.2700

+3.593%

38,795,838

+15.444%

28.4200

29.2300

28.2500

29.2200

+2.815%

35,158,497

+19.593%

28.6100

28.7550

28.2400

28.4200

-1.354%

36,886,615

+22.959%

29.8000

29.8200

28.6300

28.8100

-2.669%

44,199,580

+21.295%

30.1800

30.2557

29.5200

29.6000

-1.694%

34,759,080

+18.057%

29.9700

30.1700

29.8100

30.1100

-0.594%

31,361,937

+16.058%

29.9800

30.3800

29.4700

30.2900

+1.474%

28,963,879

+15.368%

29.6800

29.8800

29.0000

29.8500

+1.393%

30,375,377

+17.069%

29.2350

29.5100

28.9150

29.4400

+0.444%

23,008,080

+18.699%

28.8400

29.8650

28.8400

29.3100

+2.019%

37,493,157

+19.226%

27.9300

28.8300

27.3800

28.7300

+4.245%

31,788,634

+21.632%

27.4350

27.7790

27.3800

27.5600

-0.434%

33,552,552

+26.796%

27.4100

27.9200

27.1600

27.6800

+3.554%

37,665,199

+26.246%

27.0450

27.0700

26.3700

26.7300

+1.135%

31,307,955

+30.733%

25.9020

26.4600

25.8000

26.4300

+0.839%

31,030,094

+32.217%

25.7700

26.2900

25.7500

26.2100

+2.623%

30,944,829

+33.327%

25.8400

26.1150

25.5000

25.5400

-1.542%

26,176,917

+36.825%

25.8450

26.1000

25.6500

25.9400

-0.575%

29,548,058

+34.715%

25.9200

26.1900

25.6835

26.0900

+0.462%

23,600,916

+33.940%

26.4500

26.4520

25.3500

25.9700

-3.205%

47,478,307

+34.559%

26.5900

26.9700

26.5800

26.8300

+1.475%

28,100,906

+30.246%

26.5350

26.8700

26.4201

26.4400

-1.306%

31,863,274

+32.167%

26.9000

26.9700

26.5000

26.7900

-0.483%

37,662,461

+30.440%

27.0000

27.1350

26.4522

26.9200

-0.847%

81,104,229

+29.811%

27.9400

28.0000

27.1200

27.1500

-3.928%

45,682,654

+28.711%

28.5100

29.1200

28.0100

28.2600

-1.636%

37,141,077

+23.655%

29.7900

30.0900

28.3700

28.7300

+0.139%

58,546,839

+21.632%

28.1300

28.7100

27.8588

28.6900

+1.593%

35,117,866

+21.802%

28.3900

28.7800

28.1900

28.2400

-0.703%

25,641,349

+23.743%

28.3200

28.6000

28.0650

28.4400

+0.388%

28,486,091

+22.873%

28.2800

28.5500

28.1500

28.3300

-0.944%

28,239,933

+23.350%

29.1900

29.3100

28.3436

28.6000

-1.954%

27,701,186

+22.185%

29.4200

29.7500

28.8900

29.1700

-0.816%

34,040,384

+19.798%

29.1700

29.4300

28.7100

29.4100

-1.408%

31,545,955

+18.820%

30.2400

30.4800

29.5200

29.8300

-0.798%

38,896,309

+17.147%

28.7700

30.0800

28.2200

30.0700

+4.048%

72,072,532

+16.212%

28.8500

29.1800

28.7400

28.9000

+0.609%

24,361,493

+20.917%

29.1000

29.1900

28.5400

28.7250

-2.096%

28,282,116

+21.654%

29.6800

29.6800

29.3350

29.3400

-1.112%

11,314,878

+19.104%

29.7300

30.0800

29.4900

29.6700

-0.503%

23,143,868

+17.779%

29.1350

29.8600

29.0558

29.8200

+3.041%

25,584,062

+17.186%

29.6600

29.7150

28.9100

28.9400

-3.113%

36,086,768

+20.750%

30.2600

30.2600

29.6100

29.8700

-0.067%

27,122,210

+16.990%

29.0650

29.9500

29.0000

29.8900

+1.219%

31,992,738

+16.912%

30.1101

30.2300

29.4400

29.5300

-3.842%

35,582,751

+18.337%

31.0950

31.3350

30.1650

30.7100

+1.186%

40,933,223

+13.790%

30.3400

30.9900

30.1800

30.3500

-0.263%

39,395,339

+15.140%

28.9250

30.6300

28.8700

30.4300

+2.251%

49,826,517

+14.837%

28.8800

29.8300

28.6450

29.7600

+8.140%

62,943,924

+17.423%

28.2200

28.3000

27.5200

27.5200

-3.371%

30,544,782

+26.980%

28.7550

28.9500

27.9300

28.4800

+0.246%

36,257,963

+22.700%

28.3600

28.4650

27.8900

28.4100

+0.745%

34,389,783

+23.002%

27.5700

28.2350

27.4100

28.2000

+2.957%

43,051,927

+23.918%

27.4500

27.8800

27.1700

27.3900

-0.109%

39,678,189

+27.583%

28.2700

28.8500

27.4100

27.4200

-3.110%

51,956,099

+27.443%

28.8000

28.8500

27.8900

28.3000

-0.457%

44,418,730

+23.481%

29.0800

29.1800

28.0500

28.4300

-2.202%

59,507,744

+22.916%

28.1750

29.2186

27.8600

29.0700

+10.659%

91,695,696

+20.210%

27.4500

27.5900

26.1300

26.2700

-3.455%

56,305,125

+33.022%

27.1900

27.8000

26.9900

27.2100

-0.730%

37,153,931

+28.427%

27.1800

27.5550

27.0000

27.4100

+0.846%

32,205,300

+27.490%

26.7500

27.4800

26.5200

27.1800

+0.779%

43,831,588

+28.569%

25.8500

27.0500

25.7900

26.9700

+3.413%

53,058,711

+29.570%

26.1500

26.9500

25.9450

26.0800

+0.308%

33,247,689

+33.992%

25.7350

26.2500

25.6900

26.0000

+0.503%

33,882,274

+34.404%

26.7400

26.9550

25.5400

25.8700

-2.082%

51,126,851

+35.079%

26.3100

26.7500

26.1713

26.4200

+1.968%

39,416,474

+32.267%

26.4600

26.6300

25.7600

25.9100

-1.930%

48,185,367

+34.871%

24.7250

26.8350

24.5900

26.4200

+4.303%

62,447,044

+32.267%

25.0500

25.5200

24.6600

25.3300

+1.158%

39,634,056

+37.959%

25.0100

25.4800

24.6900

25.0400

-0.635%

48,134,930

+39.557%

25.9400

25.9900

25.0900

25.2000

-2.022%

43,409,338

+38.671%

26.1700

26.2750

25.6510

25.7200

-5.372%

57,215,513

+35.867%

27.4400

27.7600

27.0000

27.1800

-1.664%

33,985,131

+28.569%

27.3650

27.8400

26.8900

27.6400

-0.217%

30,119,962

+26.429%

27.4250

27.7950

27.0900

27.7000

+2.707%

42,427,480

+26.155%

26.3300

27.2500

26.0650

26.9700

+4.657%

44,096,180

+29.570%

26.3000

26.5700

25.7400

25.7700

-2.312%

43,820,964

+35.603%

26.7800

26.7800

26.1850

26.3800

-2.764%

41,831,294

+32.468%

26.8600

27.2800

26.6000

27.1300

+0.893%

40,433,354

+28.806%

27.4000

27.5950

26.6200

26.8900

-0.297%

44,121,431

+29.955%

27.5600

27.6995

26.8600

26.9700

-1.999%

44,786,413

+29.570%

27.9000

27.9000

27.1900

27.5200

-1.959%

43,491,060

+26.980%

28.4000

28.5000

28.0400

28.0700

-1.405%

36,092,669

+24.492%

29.1500

29.5900

28.4600

28.4700

-1.692%

39,977,313

+22.743%

29.0650

29.1650

28.7100

28.9600

-1.630%

31,129,028

+20.666%

29.0200

29.5000

28.9000

29.4400

+0.684%

33,151,882

+18.699%

28.7000

29.3200

28.4200

29.2400

+1.387%

72,747,992

+19.511%

29.1500

29.4100

28.7100

28.8400

-1.165%

39,919,105

+21.169%

29.5500

29.7650

29.0100

29.1800

-0.376%

40,767,169

+19.757%

30.8300

30.9300

29.2500

29.2900

-7.193%

71,417,851

+19.307%

31.7350

31.8600

31.1000

31.5600

+0.318%

38,305,494

+10.726%

31.1900

31.5000

31.0750

31.4600

+2.309%

34,081,212

+11.078%

30.3700

30.8469

29.9100

30.7500

+0.326%

37,359,472

+13.642%

30.4200

30.7850

30.0500

30.6500

+0.955%

37,329,544

+14.013%

31.3900

31.3900

30.3300

30.3600

-2.755%

46,989,603

+15.102%

32.2100

32.3750

31.0600

31.2200

-1.700%

34,893,283

+11.931%

31.5720

31.8250

31.1300

31.7600

-0.501%

36,440,681

+10.028%

32.3850

32.3850

31.7700

31.9200

-1.054%

44,074,488

+9.477%

33.0400

33.0700

32.1500

32.2600

-2.064%

40,182,452

+8.323%

33.2250

33.4100

32.8100

32.9400

-1.259%

32,976,762

+6.087%

34.9500

35.0250

33.3500

33.3600

-4.385%

44,851,477

+4.751%

33.8700

34.9300

33.8200

34.8900

+3.042%

29,799,148

+0.158%

33.9700

33.9900

33.6000

33.8600

-0.265%

25,105,652

+3.204%

33.9800

34.3900

33.9100

33.9500

+0.325%

30,687,098

+2.931%

35.0000

35.0600

33.7300

33.8400

-4.380%

51,006,127

+3.265%

35.8050

36.0200

35.1950

35.3900

-2.238%

31,253,587

-1.257%

35.6800

36.3300

35.5700

36.2000

+1.174%

24,598,225

-3.467%

35.8100

36.0750

35.2700

35.7800

-1.133%

29,176,062

-2.334%

36.1600

36.5750

35.7000

36.1900

-0.413%

25,000,240

-3.440%

36.1000

36.4300

35.7100

36.3400

+0.637%

25,400,551

-3.839%

35.8000

36.1400

35.6700

36.1100

+1.461%

37,675,228

-3.226%

35.6400

36.2900

35.4850

35.5900

+0.622%

35,569,724

-1.812%

34.9900

35.4000

34.5900

35.3700

+2.462%

42,243,304

-1.202%

35.2200

35.3000

34.4000

34.5200

-2.431%

48,202,280

+1.231%

35.3600

35.9600

35.2000

35.3800

-0.028%

41,601,566

-1.230%

35.3450

35.6900

35.1800

35.3900

-0.757%

40,205,089

-1.257%

36.0120

36.1000

35.3600

35.6600

-2.355%

54,046,258

-2.005%

36.0900

36.5900

35.2600

36.5200

+1.416%

59,513,858

-4.313%

36.5900

36.6600

36.0000

36.0100

-2.570%

53,929,371

-2.958%

36.0500

37.6900

36.0500

36.9600

+1.790%

52,513,446

-5.452%

35.6050

36.6200

35.2400

36.3100

-8.562%

125,292,383

-3.759%

40.0900

40.1200

39.0400

39.7100

-1.170%

56,662,303

-11.999%

39.2700

40.4250

39.2300

40.1800

+3.131%

42,571,580

-13.029%

39.1000

39.5650

38.8800

38.9600

-0.511%

35,925,485

-10.305%

39.2850

39.4100

38.5500

39.1600

-0.102%

32,263,404

-10.764%

40.3700

40.5100

38.9400

39.2000

-3.472%

41,349,965

-10.855%

40.5100

40.6450

39.8200

40.6100

+0.123%

29,661,198

-13.950%

40.2100

40.6700

39.5600

40.5600

+0.845%

36,387,873

-13.844%

39.3200

40.7300

39.2400

40.2200

+3.901%

53,095,319

-13.115%

39.1000

39.3400

38.5250

38.7100

+0.233%

30,814,369

-9.726%

38.2700

38.6700

37.7300

38.6200

+2.413%

32,892,293

-9.516%

36.9900

38.1550

36.2900

37.7100

+1.344%

36,690,674

-7.332%

36.6800

37.4299

36.6200

37.2100

0.000%

27,059,156

-6.087%

37.6500

37.7000

36.9900

37.2100

+0.027%

30,546,281

-6.087%

37.6600

37.6750

37.0300

37.2000

-2.079%

25,946,879

-6.062%

37.6600

38.1400

37.3901

37.9900

-0.393%

22,566,348

-8.015%

37.8900

38.3300

37.7300

38.1400

+3.109%

33,165,410

-8.377%

36.8200

37.4250

36.4600

36.9900

+0.818%

26,258,324

-5.529%

35.9300

36.7400

35.5400

36.6900

+0.963%

33,225,868

-4.756%

37.0900

37.2000

35.8800

36.3400

-2.860%

40,596,289

-3.839%

37.2100

38.0000

36.7250

37.4100

+0.322%

35,141,045

-6.589%

37.5400

37.5950

37.0200

37.2900

-1.297%

25,437,197

-6.289%

38.5800

39.0200

37.7400

37.7800

-2.200%

37,842,731

-7.504%

38.8700

39.0600

38.4701

38.6300

+0.052%

29,585,325

-9.539%

37.8450

38.6400

37.7400

38.6100

+3.208%

38,159,913

-9.492%

37.6100

37.6200

36.9100

37.4100

+0.080%

30,162,971

-6.589%

37.3300

37.7700

37.2200

37.3800

-0.928%

32,591,524

-6.514%

37.3600

38.0250

37.3250

37.7300

+2.056%

34,004,880

-7.381%

37.4800

38.1200

36.6000

36.9700

-0.991%

71,393,194

-5.477%

37.6950

37.7900

36.9300

37.3400

-3.389%

45,576,545

-6.414%

38.5600

39.1700

37.9200

38.6500

+1.898%

37,652,256

-9.586%

38.0100

38.2000

37.5400

37.9300

+0.424%

31,351,683

-7.870%

38.5500

38.8100

37.6700

37.7700

-3.599%

50,335,922

-7.479%

39.8500

40.0800

39.1800

39.1800

-2.074%

43,084,434

-10.809%

41.0100

41.3500

40.0100

40.0100

-2.959%

39,047,182

-12.659%

42.2500

42.2600

41.0300

41.2300

-5.284%

59,649,874

-15.244%

43.0600

43.5900

42.6600

43.5300

+0.438%

25,168,689

-19.722%

43.8100

44.0400

43.0800

43.3400

-0.115%

25,437,061

-19.370%

44.1050

44.2458

43.3400

43.3900

-3.234%

33,174,656

-19.463%

44.1900

44.8800

43.9400

44.8400

+1.655%

28,727,637

-22.067%

44.7700

44.9300

43.5250

44.1100

-0.698%

29,885,543

-20.778%

44.2500

44.7500

43.6450

44.4200

-0.292%

41,111,478

-21.330%

43.5900

44.5500

43.5500

44.5500

+2.461%

30,553,321

-21.560%

42.1700

43.6800

42.0800

43.4800

+3.033%

28,826,682

-19.630%

41.4400

42.5150

41.3900

42.2000

+1.272%

26,283,081

-17.192%

41.6980

41.8900

41.1000

41.6700

-0.786%

29,837,489

-16.139%

41.6900

42.2500

41.3250

42.0000

+0.840%

27,199,487

-16.798%

42.2450

42.2900

40.3100

41.6500

-0.857%

44,802,286

-16.098%

42.3200

42.7000

41.7200

42.0100

-0.803%

29,181,007

-16.817%

43.9800

43.9800

42.2200

42.3500

-4.617%

35,218,393

-17.485%

43.8200

44.4200

43.6500

44.4000

+3.064%

28,596,629

-21.295%

43.4200

43.6099

42.7850

43.0800

-1.193%

25,071,905

-18.883%

43.4200

43.8400

42.9700

43.6000

+1.774%

32,034,142

-19.851%

42.7300

42.9050

42.0100

42.8400

+0.023%

42,329,642

-18.429%

44.0200

44.2900

42.7800

42.8300

-2.681%

40,351,666

-18.410%

44.3500

44.7350

43.5000

44.0100

+2.182%

42,770,024

-20.598%

43.8100

44.2000

42.8700

43.0700

-2.777%

44,925,770

-18.865%

44.4900

45.1500

43.8400

44.3000

-0.673%

40,916,578

-21.117%

45.6000

45.9100

44.1300

44.6000

-4.168%

52,996,677

-21.648%

45.0600

46.6400

44.4100

46.5400

+3.285%

44,625,615

-24.914%

44.7900

45.4900

44.2300

45.0600

+0.222%

40,158,387

-22.448%

43.7200

44.9900

43.5100

44.9600

+3.143%

45,446,472

-22.275%

44.9900

45.3600

43.5000

43.5900

-6.939%

70,765,887

-19.833%

45.7850

47.2700

45.5408

46.8400

+3.582%

41,097,044

-25.395%

45.4800

46.0600

45.0100

45.2200

-0.659%

28,320,904

-22.722%

46.6900

46.8400

45.5100

45.5200

-3.272%

35,356,573

-23.232%

46.2100

47.1400

46.1800

47.0600

+1.117%

35,999,251

-25.744%

47.4500

47.6500

46.5000

46.5400

-2.021%

28,219,860

-24.914%

48.6200

48.9000

47.4000

47.5000

-1.268%

27,316,886

-26.432%

48.3600

48.7500

47.9750

48.1100

+0.376%

22,787,142

-27.364%

46.6000

48.0000

46.3400

47.9300

+2.766%

31,483,102

-27.092%

45.5300

46.8900

45.5200

46.6400

+2.124%

25,593,058

-25.075%

46.7450

46.7500

45.6200

45.6700

-2.850%

36,181,843

-23.484%

46.7500

47.2687

46.5500

47.0100

+1.097%

22,171,270

-25.665%

47.3200

47.9100

46.4100

46.5000

-0.150%

29,861,379

-24.849%

46.9000

47.2950

46.5300

46.5700

-0.957%

30,352,478

-24.962%

47.2800

47.5800

46.8450

47.0200

-1.135%

22,167,256

-25.681%

47.4250

47.9100

46.7700

47.5600

+0.042%

24,116,972

-26.524%

47.4400

48.1700

47.2400

47.5400

-1.226%

31,518,748

-26.493%

48.8300

48.9800

48.0200

48.1300

-2.175%

25,779,171

-27.395%

48.1700

49.2300

47.9150

49.2000

+2.266%

23,811,324

-28.974%

49.8300

49.9000

47.3250

48.1100

-2.926%

46,598,563

-27.364%

Share