End of day Prices (full format), 600 Days for (ALU) ALTIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.8 |
2021-Dec-21 Tue
| 41.4
| 42.75
| 41.4
| 42.75
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 41.55
| ###
| 41.28
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2021-Dec-17 Fri
| 42.75
| 43
| 41.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 43.57
| ###
| 42.54
| 43.45
|
|
| 40.2
| 40.2
| ### |
2021-Dec-15 Wed
| 43.28
| 43.48
| 42.26
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Dec-14 Tue
| 42.75
| 44.29
| 42.74
| ###
| 430,280
| ###
| 91.9
| 91.9
| 0.0 |
2021-Dec-13 Mon
| 43.2
| ###
| ###
| ###
| 326,549
| 0
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| 41.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 41.88
| ###
| 324,852
| ###
| 70.2
| 70.2
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 41.81
| 42.72
| 652,881
| 13,648,477
| 72.8
| 72.8
| ### |
2021-Dec-07 Tue
| ###
| ###
| ###
| 41.73
|
|
| 34.0
| 34.0
| ### |
2021-Dec-06 Mon
| ###
| ###
| ###
| 41.42
| 498,449
| 0
| ###
| ###
| 3.0 |
2021-Dec-03 Fri
| ###
| ###
| 42.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 42.21
| 43.23
| 41.59
| ###
| 1,189,046
| 50,427,440
| 84.4
| 84.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 492,152
| 0
| 76.0
| 76.0
| 0.0 |
2021-Nov-30 Tue
| 41.85
| 42.78
| 41.74
| 42.24
|
|
| 68.5
| 68.5
| 3.0 |
2021-Nov-29 Mon
| 40
| 41.78
| 39.88
| 41.42
| 284,727
| ###
| ###
| ###
| 3.0 |
2021-Nov-26 Fri
| 41.5
| ###
| ###
| 40.84
|
|
| 49.3
| 49.3
| 2.9 |
2021-Nov-25 Thu
| ###
| 41.745
| 40.84
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2021-Nov-24 Wed
| 41
| ###
| 40.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 42
| 40.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 43.53
| ###
| 42.73
|
|
| ###
| ###
| 3.1 |
2021-Nov-19 Fri
| ###
| 43.77
| 41.2
| ###
| 1,053,247
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 41.48
| 39.75
| ###
| 599,384
| 24,343,981
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 39.8
| 40.44
| 38.82
| 39.87
| 307,050
| ###
| 72.6
| 72.6
| 2.8 |
2021-Nov-16 Tue
| ###
| 39.5
| ###
| 39.5
|
|
| 89.5
| 89.5
| ### |
2021-Nov-15 Mon
| 39.55
| 39.87
| 39.27
| 39.72
| 240,047
| 9,498,659
| 69.5
| 69.5
| 2.8 |
2021-Nov-12 Fri
| 39.5
| 39.77
| ###
| 39.41
|
|
| 33.2
| 33.2
| ### |
2021-Nov-11 Thu
| 39.25
| 39.78
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 39.81
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| ###
| 39.54
|
|
| 77.9
| 77.9
| 2.8 |
2021-Nov-08 Mon
| ###
| 40.23
| ###
| 39.47
| 220,623
| ###
| ###
| ###
| ### |
2021-Nov-05 Fri
| 39.45
| 40.42
| 39.45
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Nov-04 Thu
| ###
| 39.72
| ###
| ###
| 517,522
| 10,277,986
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 38.84
| 37.88
| ###
| 392,085
| 15,040,380
| 75.6
| 75.6
| 0.0 |
2021-Nov-02 Tue
| 37.77
| ###
| ###
| ###
| 203,587
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 37.46
| ###
| 37.22
| 37.86
| 516,855
| 9,618,671
| 80.6
| 80.6
| 2.7 |
2021-Oct-29 Fri
| 37.5
| ###
| ###
| 36.72
| 385,347
| 0
| 26.9
| 26.9
| 2.6 |
2021-Oct-28 Thu
| 37.59
| 37.79
| ###
| 37.52
| 223,049
| ###
| 45.7
| 45.7
| ### |
2021-Oct-27 Wed
| ###
| ###
| 37.51
| 37.85
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 37.5
| ###
| 37.2
| 37.87
| 379,571
| 7,060,020
| 78.6
| 78.6
| ### |
2021-Oct-25 Mon
| 37.78
| ###
| 36.75
| 37.28
| 201,778
| 3,707,670
| 29.2
| 29.2
| 2.7 |
2021-Oct-22 Fri
| 37.53
| 38.24
| 37.53
| 37.8
| 448,845
| ###
| 74.4
| 74.4
| 2.7 |
2021-Oct-21 Thu
| 36.22
| 37.47
| 35.87
| ###
| 611,543
| 22,425,281
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 36.5
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Oct-19 Tue
| ###
| 35.78
| ###
| ###
| 270,051
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 35.28
| 35.45
| ###
| 34.78
| 257,285
| 4,560,376
| ###
| ###
| 2.5 |
2021-Oct-15 Fri
| ###
| 35.23
| 34.75
| 35.23
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| ###
| ###
| 33.71
| 34.49
| 230,723
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| 33.79
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| ###
| 34.73
| ###
| 33.59
| 300,585
| 5,219,658
| 33.8
| 33.8
| ### |
2021-Oct-11 Mon
| 33.21
| 33.86
| ###
| 33.51
| 235,988
| 3,995,276
| 73.7
| 73.7
| ### |
2021-Oct-08 Fri
| 33.8
| ###
| 33.45
| ###
| 283,157
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| 33.24
| 33.53
| 257,673
| 4,282,525
| ###
| ###
| ### |
2021-Oct-06 Wed
| 33.49
| ###
| 32.81
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Oct-05 Tue
| 33.49
| ###
| 32.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| 34.4
|
|
| 39.3
| 39.3
| 2.5 |
2021-Oct-01 Fri
| 34.88
| ###
| ###
| 34.73
| 537,158
| 0
| 40.7
| 40.7
| ### |
2021-Sep-30 Thu
| ###
| 35.82
| ###
| 35.52
|
|
| 63.3
| 63.3
| 2.5 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 35.56
| 35.86
| 35.46
| ###
| 894,883
| 31,911,527
| 78.3
| 78.3
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 293,352
| 0
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 35.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| 35.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 36.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 35.2
| 36.25
| 35.2
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| 35.54
| 494,024
| 0
| ###
| ###
| 2.5 |
2021-Sep-17 Fri
| ###
| ###
| 35.81
| 36.28
| 669,541
| ###
| 72.1
| 72.1
| ### |
2021-Sep-16 Thu
| 34.86
| ###
| ###
| 35.79
| 895,781
| 0
| ###
| ###
| ### |
2021-Sep-15 Wed
| ###
| 35.42
| 33.83
| ###
| 1,005,370
| ###
| 80.7
| 80.7
| 0.0 |
2021-Sep-14 Tue
| 31.74
| ###
| ###
| 33.83
|
|
| ###
| ###
| ### |
2021-Sep-13 Mon
| 31.58
| 31.89
| ###
| 31.89
|
|
| 74.0
| 74.0
| 2.3 |
2021-Sep-10 Fri
| ###
| ###
| 30.58
| 31.71
|
|
| 80.0
| 80.0
| ### |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 694,670
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 32.77
| ###
| 31.56
| 31.85
| 676,281
| ###
| 18.1
| 18.1
| 2.3 |
2021-Sep-07 Tue
| 32.2
| 33.22
| 32.2
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2021-Sep-06 Mon
| ###
| 32.44
| 31.52
| 32.2
| 322,542
| ###
| ###
| ###
| ### |
2021-Sep-03 Fri
| 31.45
| ###
| 31.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 31.25
| 1,225,272
| 0
| ###
| ###
| 2.2 |
2021-Sep-01 Wed
| 29.81
| ###
| 29.2
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Aug-31 Tue
| ###
| 30.22
| ###
| ###
| 2,054,626
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 35.51
| 35.58
| 29.76
| 29.85
|
|
| 0.1
| 0.1
| 2.1 |
2021-Aug-27 Fri
| ###
| ###
| ###
| 34.81
| 266,352
| 0
| 36.7
| 36.7
| ### |
2021-Aug-26 Thu
| 35.5
| 35.88
| 35.24
| 35.29
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| ###
| 35.83
|
|
| 76.8
| 76.8
| ### |
2021-Aug-24 Tue
| 35.22
| 35.45
| ###
| ###
| 156,575
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| 35.5
| ###
| ###
| 220,846
| ###
| 31.9
| 31.9
| 0.0 |
2021-Aug-20 Fri
| 35.7
| 36.2
| ###
| ###
| 351,376
| ###
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 34.86
| 35.7
| 34.86
| ###
| 305,983
| 10,795,080
| 85.3
| 85.3
| 0.0 |
2021-Aug-18 Wed
| ###
| 35.59
| 34.81
| ###
| 242,646
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| 35.73
| ###
| ###
| 228,147
| 4,075,846
| 57.1
| 57.1
| 0.0 |
2021-Aug-16 Mon
| 34.8
| ###
| ###
| ###
| 228,155
| 0
| 83.6
| 83.6
| 0.0 |
2021-Aug-13 Fri
| ###
| 35.73
| 34.71
| 34.88
| 782,545
| ###
| 24.3
| 24.3
| ### |
2021-Aug-12 Thu
| ###
| ###
| 34.29
| 34.51
|
|
| 25.5
| 25.5
| ### |
2021-Aug-11 Wed
| ###
| 35.47
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Aug-10 Tue
| 35.25
| 35.54
| ###
| 35.54
|
|
| ###
| ###
| 2.5 |
2021-Aug-09 Mon
| ###
| 35.89
| 34.89
| ###
| 577,087
| ###
| 27.1
| 27.1
| 0.0 |
2021-Aug-06 Fri
| 35.5
| ###
| ###
| 35.56
|
|
| 64.0
| 64.0
| 2.5 |
2021-Aug-05 Thu
| 34.85
| ###
| 34.74
| ###
| 388,282
| 6,744,458
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| 34.85
| 334,255
| 0
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| 34.49
| 250,656
| 0
| 77.9
| 77.9
| ### |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Jul-30 Fri
| 34.5
| 34.5
| 33.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 34.5
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2021-Jul-28 Wed
| 33.82
| ###
| ###
| ###
| 520,821
| 0
| 23.0
| 23.0
| 0.0 |
2021-Jul-27 Tue
| 33.82
| ###
| 33.52
| ###
| 212,458
| ###
| 41.3
| 41.3
| 0.0 |
2021-Jul-26 Mon
| 33.2
| ###
| ###
| 33.57
| 659,274
| 0
| ###
| ###
| 2.4 |
2021-Jul-23 Fri
| ###
| ###
| 32.21
| ###
| 414,575
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 32.86
| 32.86
| ###
| ###
| 818,852
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 33.85
| ###
| 32.81
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| 33.4
| 34.55
| ###
| 34.55
| 894,977
| 15,460,727
| 92.1
| 92.1
| 2.5 |
2021-Jul-19 Mon
| ###
| ###
| 31.47
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2021-Jul-16 Fri
| 36.4
| ###
| 35.86
| 36.55
| 790,788
| 14,178,828
| 66.0
| 66.0
| ### |
2021-Jul-15 Thu
| 37.26
| 37.59
| 36.89
| 37.59
| 342,554
| ###
| 76.8
| 76.8
| 2.7 |
2021-Jul-14 Wed
| ###
| ###
| ###
| 37.26
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 37.88
| 37.89
| ###
| ###
| 309,322
| ###
| 19.9
| 19.9
| 0.0 |
2021-Jul-12 Mon
| 37.5
| ###
| 36.71
| 37.88
| 459,353
| 8,431,424
| ###
| ###
| 2.7 |
2021-Jul-09 Fri
| ###
| 37.74
| ###
| 37.74
|
|
| 87.0
| 87.0
| 2.7 |
2021-Jul-08 Thu
| 36.78
| ###
| 36.7
| 37.47
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| ###
| 35.79
| ###
| 262,826
| 4,703,271
| 80.7
| 80.7
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 36.45
| ###
| ###
| 546,625
| 9,962,240
| 74.0
| 74.0
| 0.0 |
2021-Jul-02 Fri
| ###
| 36.54
| ###
| 36.28
| 360,174
| 6,580,378
| 64.8
| 64.8
| ### |
2021-Jul-01 Thu
| 36.26
| 36.76
| ###
| 36.25
|
|
| ###
| ###
| ### |
2021-Jun-30 Wed
| ###
| 37.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| 36.43
| ###
| ###
| 350,853
| 6,390,787
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 36.25
| ###
| ###
| 36.2
| 320,376
| 0
| ###
| ###
| 2.6 |
2021-Jun-25 Fri
| 36.5
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jun-24 Thu
| 36.71
| ###
| ###
| 36.51
| 538,141
| 0
| ###
| ###
| 2.6 |
2021-Jun-23 Wed
| ###
| 37.28
| ###
| 36.52
| 679,556
| 12,666,923
| 81.8
| 81.8
| 2.6 |
2021-Jun-22 Tue
| ###
| ###
| ###
| 36.5
| 716,427
| 0
| 70.1
| 70.1
| 2.6 |
2021-Jun-21 Mon
| 35.2
| ###
| ###
| 36.29
| 1,606,984
| 0
| 92.9
| 92.9
| 2.6 |
2021-Jun-18 Fri
| 34.88
| 36.29
| 34.77
| 35.55
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| 34.75
| ###
| 34.5
| 597,126
| ###
| ###
| ###
| 2.5 |
2021-Jun-16 Wed
| ###
| ###
| 33.71
| ###
| 766,648
| 12,921,852
| 80.5
| 80.5
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| 34.46
|
|
| 33.4
| 33.4
| ### |
2021-Jun-11 Fri
| 35.47
| ###
| ###
| ###
| 706,340
| 0
| 20.3
| 20.3
| 0.0 |
2021-Jun-10 Thu
| ###
| 35.22
| 34.26
| 34.71
|
|
| 75.8
| 75.8
| ### |
2021-Jun-09 Wed
| ###
| 36.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 37.75
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Jun-07 Mon
| 35.5
| 38.26
| 35.5
| 37.83
|
|
| ###
| ###
| 2.7 |
2021-Jun-04 Fri
| ###
| 27.47
| ###
| 27.21
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| 28.45
| 27.42
| 27.58
| 560,076
| 15,645,723
| 16.1
| 16.1
| ### |
2021-Jun-02 Wed
| 28.45
| ###
| 27.77
| ###
| 853,072
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2021-May-31 Mon
| ###
| ###
| 28.25
| 28.27
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| 28.44
| ###
| 28.2
| 379,775
| ###
| ###
| ###
| 2.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 597,057
| 0
| 75.2
| 75.2
| 0.0 |
2021-May-26 Wed
| ###
| 27.82
| 26.87
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2021-May-25 Tue
| 27
| 27.44
| 26.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 26.56
| ###
| ###
| 26.79
| 491,729
| 0
| 77.4
| 77.4
| ### |
2021-May-21 Fri
| ###
| ###
| 26.23
| ###
| 738,083
| 9,679,958
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 24.74
| 26.45
| 24.72
| 26.2
|
|
| 94.9
| 94.9
| ### |
2021-May-19 Wed
| ###
| 24.88
| ###
| 24.57
| 432,221
| 5,376,829
| ###
| ###
| 1.8 |
2021-May-18 Tue
| 24.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 24.5
| 24.77
| ###
| 24.52
| 523,874
| 6,488,179
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 426,846
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 24
| ###
| ###
| ###
|
|
| 49.2
| 49.2
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| 24.29
|
|
| 45.8
| 45.8
| ### |
2021-May-11 Tue
| 24.25
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 25.21
| ###
| 24.74
| 24.88
| 721,044
| ###
| ###
| ###
| 1.8 |
2021-May-07 Fri
| ###
| 26.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 26.5
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2021-May-05 Wed
| ###
| ###
| 26.72
| 26.86
|
|
| ###
| ###
| 1.9 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 29.7
| 29.74
| 28.52
| 28.59
| 298,125
| 8,684,381
| 21.4
| 21.4
| 2.0 |
2021-Apr-30 Fri
| 29.71
| 29.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 29.45
| ###
| ###
| 29.87
|
|
| ###
| ###
| ### |
2021-Apr-28 Wed
| 29
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2021-Apr-23 Fri
| 28.25
| 28.58
| ###
| 28.54
| 430,084
| ###
| 76.6
| 76.6
| 2.0 |
2021-Apr-22 Thu
| 27.75
| 28.21
| ###
| 28.21
| 511,441
| 7,213,875
| 81.8
| 81.8
| ### |
2021-Apr-21 Wed
| 27.8
| 27.8
| ###
| ###
| 1,062,321
| ###
| 38.9
| 38.9
| 0.0 |
2021-Apr-20 Tue
| 29.47
| 29.5
| ###
| 28.41
| 892,976
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| 30.21
| 29.5
| ###
| 703,358
| 20,998,753
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 29.51
| 30.48
| 29.4
| ###
| 774,927
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| 28.25
| 28.76
| 571,082
| ###
| 67.7
| 67.7
| 2.1 |
2021-Apr-14 Wed
| ###
| 29.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 27.7
| ###
| 27.52
| ###
| 497,957
| 6,851,888
| 82.9
| 82.9
| 0.0 |
2021-Apr-12 Mon
| ###
| 27.585
| 27.22
| 27.47
| 187,485
| 5,137,557
| ###
| ###
| 2.0 |
2021-Apr-09 Fri
| ###
| 27.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 27.21
| ###
| 282,621
| 3,845,058
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 27.4
| ###
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 27.24
| 409,341
| 0
| 69.3
| 69.3
| 1.9 |
2021-Apr-01 Thu
| 26.82
| 27
| 26.48
| 26.78
|
|
| ###
| ###
| 1.9 |
2021-Mar-31 Wed
| 26.57
| ###
| ###
| 26.47
| 585,273
| 0
| 36.4
| 36.4
| ### |
2021-Mar-30 Tue
| 26.25
| 26.49
| ###
| ###
| 416,022
| ###
| 52.2
| 52.2
| 0.0 |
2021-Mar-29 Mon
| 27.2
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 26.7
| ###
| 26.53
| ###
| 480,958
| ###
| 76.2
| 76.2
| 0.0 |
2021-Mar-25 Thu
| 26.5
| 26.81
| ###
| ###
| 306,745
| ###
| 72.6
| 72.6
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 26.5
| 26.75
|
|
| 73.9
| 73.9
| ### |
2021-Mar-23 Tue
| ###
| ###
| ###
| 26.76
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 27.77
| 27.8
| 26.81
| ###
| 524,176
| 14,312,625
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| 27.8
| 26.22
| 27.8
|
|
| 93.3
| 93.3
| 2.0 |
2021-Mar-18 Thu
| 26.83
| ###
| ###
| 26.82
|
|
| 42.8
| 42.8
| 1.9 |
2021-Mar-17 Wed
| 26.8
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-Mar-16 Tue
| 26.46
| 26.72
| ###
| 26.72
|
|
| 70.0
| 70.0
| 1.9 |
2021-Mar-15 Mon
| 26.76
| 26.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 26.82
| ###
| 26.76
|
|
| 75.2
| 75.2
| ### |
2021-Mar-11 Thu
| ###
| 26.54
| 25.75
| ###
| 538,670
| 14,083,527
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 26.42
| 26.81
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Mar-09 Tue
| 26.2
| 26.21
| ###
| 25.79
| 727,183
| ###
| 32.5
| 32.5
| 1.8 |
2021-Mar-08 Mon
| 26
| ###
| ###
| 26
|
|
| 70.8
| 70.8
| 1.9 |
2021-Mar-05 Fri
| 25.75
| 25.75
| 24.88
| 25.5
| 743,471
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| 25.86
| 26.21
| ###
| 25.88
|
|
| ###
| ###
| 1.8 |
2021-Mar-03 Wed
| 26.88
| ###
| 26.24
| 26.27
| 339,520
| ###
| ###
| ###
| ### |
2021-Mar-02 Tue
| 27.8
| 28
| ###
| 26.88
|
|
| 26.5
| 26.5
| ### |
2021-Mar-01 Mon
| 26.7
| ###
| 26.45
| ###
| 724,349
| ###
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 25.29
| 26.26
|
|
| 37.2
| 37.2
| 1.9 |
2021-Feb-25 Thu
| ###
| 27.42
| 26.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 693,542
| 0
| 33.5
| 33.5
| 0.0 |
2021-Feb-23 Tue
| ###
| 28.51
| 27.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 29.47
| ###
| ###
| 725,641
| 10,692,320
| 14.7
| 14.7
| 0.0 |
2021-Feb-19 Fri
| 28.85
| ###
| ###
| ###
| 528,129
| 0
| 82.5
| 82.5
| 0.0 |
2021-Feb-18 Thu
| 28.72
| ###
| ###
| ###
| 709,023
| 0
| 79.1
| 79.1
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| 28.86
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| 29.42
| 28.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 30.5
| ###
| ###
| ###
| 304,827
| 0
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 30.29
| 30.51
| 426,086
| 6,453,072
| 34.7
| 34.7
| ### |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-Feb-09 Tue
| ###
| 31.29
| 29.84
| ###
| 488,520
| ###
| 18.1
| 18.1
| 0.0 |
2021-Feb-08 Mon
| 30.75
| 31.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 31.4
| 31.42
| 30.5
| ###
| 453,645
| 14,044,849
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 31.42
| 30.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 31.48
| 31.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 707,783
| 0
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 30.74
| ###
| ###
| 30.43
| 713,358
| 0
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| 30.5
| 30.74
| 544,777
| 8,307,849
| 80.8
| 80.8
| 2.2 |
2021-Jan-28 Thu
| 30.51
| 30.88
| 29.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 30.84
| ###
| 30.51
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 29.4
| 29.82
| 29.21
| 29.75
|
|
| ###
| ###
| 2.1 |
2021-Jan-22 Fri
| ###
| 29.85
| 29.23
| 29.23
|
|
| 41.2
| 41.2
| 2.1 |
2021-Jan-21 Thu
| 29.5
| ###
| ###
| 29.23
|
|
| 31.0
| 31.0
| 2.1 |
2021-Jan-20 Wed
| 29
| 29.71
| 29
| 29.2
| 683,643
| 20,068,340
| 66.2
| 66.2
| 2.1 |
2021-Jan-19 Tue
| 28.4
| ###
| 28.21
| 28.75
| 658,083
| ###
| ###
| ###
| ### |
2021-Jan-18 Mon
| 28.29
| 28.59
| 28
| ###
| 530,258
| 15,003,650
| 44.1
| 44.1
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 28.2
| 28.22
| 828,356
| ###
| ###
| ###
| 2.0 |
2021-Jan-14 Thu
| 28.27
| 28.78
| 28.27
| 28.44
| 582,845
| 16,625,653
| ###
| ###
| ### |
2021-Jan-13 Wed
| 29.81
| 29.87
| 28.21
| 28.26
| 887,928
| 25,785,429
| 7.2
| 7.2
| 2.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| 30.78
|
|
| 48.2
| 48.2
| 2.2 |
2021-Jan-08 Fri
| ###
| ###
| ###
| 31.24
|
|
| 20.6
| 20.6
| ### |
2021-Jan-07 Thu
| ###
| 33.25
| 31.71
| 31.71
|
|
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 34.27
| ###
| ###
| 462,129
| 7,918,580
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 34.54
| 33.88
| ###
| 287,783
| 9,845,056
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 34.28
| ###
| 34.24
| 34.51
|
|
| 61.4
| 61.4
| ### |
2020-Dec-31 Thu
| ###
| 34.42
| ###
| ###
| 373,756
| 6,432,340
| 42.9
| 42.9
| 0.0 |
2020-Dec-30 Wed
| 33.85
| ###
| 33.78
| 34.23
| 285,177
| ###
| 76.2
| 76.2
| 2.4 |
2020-Dec-29 Tue
| 34.55
| 34.86
| ###
| 34.44
|
|
| ###
| ###
| 2.5 |
2020-Dec-24 Thu
| 34.7
| ###
| 34.28
| ###
| 149,272
| 2,558,522
| 30.8
| 30.8
| 0.0 |
2020-Dec-23 Wed
| 34.8
| 35.53
| ###
| 34.88
| 260,927
| ###
| 63.8
| 63.8
| ### |
2020-Dec-22 Tue
| 34.56
| 34.87
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2020-Dec-21 Mon
| 34.49
| 34.77
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 374,379
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 34.21
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Dec-16 Wed
| 33.87
| 34.22
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 33.55
| 33.58
|
|
| ###
| ###
| 2.4 |
2020-Dec-14 Mon
| ###
| 36.48
| ###
| ###
| 262,556
| 4,789,021
| 71.7
| 71.7
| 0.0 |
2020-Dec-11 Fri
| 36.74
| ###
| ###
| ###
| 309,741
| 0
| 23.1
| 23.1
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 36.58
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2020-Dec-09 Wed
| 37.49
| 38.28
| 37.4
| 37.55
| 603,425
| ###
| ###
| ###
| 2.7 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 463,258
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 35.81
| 36.54
| 35.81
| ###
| 322,524
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 35.46
| 36.2
| 35.46
| 35.72
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 35.82
| 35.25
| 35.45
|
|
| 36.7
| 36.7
| 2.5 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 35.72
| 370,578
| 0
| ###
| ###
| ### |
2020-Dec-01 Tue
| 35.71
| 36.26
| 35.57
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Nov-30 Mon
| 35.5
| 35.7
| ###
| 35.44
| 671,676
| ###
| ###
| ###
| ### |
2020-Nov-27 Fri
| 35.22
| 35.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 35.42
| 35.49
| 34.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 35.26
| 544,422
| 0
| ###
| ###
| 2.5 |
2020-Nov-24 Tue
| 36.2
| 36.47
| 35.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| 36.5
| 35.76
| ###
| 412,455
| ###
| 71.4
| 71.4
| 0.0 |
2020-Nov-20 Fri
| 35.81
| 36.41
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Nov-19 Thu
| 36.27
| 37.56
| ###
| 35.81
|
|
| ###
| ###
| 2.6 |
2020-Nov-18 Wed
| 35.41
| 36.5
| ###
| ###
| 710,188
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 780,082
| 0
| 16.8
| 16.8
| 0.0 |
2020-Nov-16 Mon
| 36.85
| ###
| 36.55
| 36.56
| 21,720
| ###
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 36.46
| 36.82
|
|
| 29.8
| 29.8
| ### |
2020-Nov-12 Thu
| 38.24
| 38.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 37.28
| ###
| 36.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 652,350
| 0
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 38.82
| 38.29
| 38.77
| 355,225
| ###
| ###
| ###
| ### |
2020-Nov-06 Fri
| 38.75
| 38.78
| ###
| ###
| 273,183
| ###
| 22.5
| 22.5
| 0.0 |
2020-Nov-05 Thu
| 38.28
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Nov-04 Wed
| 37.2
| 37.86
| 36.41
| 37.81
| 437,827
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 36.8
| 37.21
| 36.45
| ###
| 336,872
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 36.85
| ###
| ###
| ###
| 369,183
| 0
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 37.78
| 36.71
| 37.78
| 515,478
| 19,198,978
| 72.5
| 72.5
| 2.7 |
2020-Oct-28 Wed
| ###
| ###
| ###
| 38.21
|
|
| 62.3
| 62.3
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2020-Oct-26 Mon
| 39.51
| ###
| ###
| 39.25
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| 39.56
| 39.7
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-Oct-22 Thu
| ###
| 39.89
| ###
| 39.78
| 340,550
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| 40.21
| ###
| 39.81
| 550,481
| 11,067,420
| 38.2
| 38.2
| ### |
2020-Oct-20 Tue
| ###
| 39.75
| 38.72
| ###
| 294,221
| ###
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| 39.5
| 38.71
| ###
| 329,843
| ###
| 73.7
| 73.7
| 0.0 |
2020-Oct-16 Fri
| 38.86
| 38.86
| 38.28
| 38.53
| 297,441
| ###
| 32.1
| 32.1
| 2.8 |
2020-Oct-15 Thu
| ###
| 39.78
| ###
| ###
| 696,472
| 13,852,828
| 35.3
| 35.3
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| 39.4
|
|
| 82.4
| 82.4
| 2.8 |
2020-Oct-13 Tue
| ###
| 38.86
| ###
| 38.26
| 391,858
| ###
| 34.2
| 34.2
| 2.7 |
2020-Oct-12 Mon
| ###
| 38.22
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 36.87
| ###
| 281,322
| 5,186,171
| 61.0
| 61.0
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 35.4
| ###
| ###
| ###
| 1,002,183
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 35.5
| 35.7
| ###
| 35.4
|
|
| 32.0
| 32.0
| 2.5 |
2020-Oct-05 Mon
| 35.59
| ###
| 34.73
| 35.23
|
|
| ###
| ###
| ### |
2020-Oct-02 Fri
| ###
| ###
| 34.78
| ###
| 349,251
| 6,073,474
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 36.21
| 36.28
| ###
| 35.23
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| 36.5
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Sep-29 Tue
| ###
| 36.48
| 35.41
| 36.48
| 439,253
| 15,788,949
| ###
| ###
| 2.6 |
2020-Sep-28 Mon
| ###
| 35.83
| ###
| ###
| 253,156
| 4,535,289
| 36.1
| 36.1
| 0.0 |
2020-Sep-25 Fri
| ###
| 35.5
| ###
| ###
| 329,857
| ###
| 61.5
| 61.5
| 0.0 |
2020-Sep-24 Thu
| 34.85
| ###
| 34.45
| 34.73
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| 35.55
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 33.7
| 34.52
| 33.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 34.2
| 33.26
| 33.48
| 466,843
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| 34.46
| ###
| 34.22
|
|
| 64.4
| 64.4
| 2.4 |
2020-Sep-17 Thu
| 34.25
| 34.41
| 33.81
| ###
| 516,383
| 17,613,824
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 33.84
| ###
| 525,942
| ###
| 71.3
| 71.3
| 0.0 |
2020-Sep-15 Tue
| 33.41
| ###
| 33.26
| 33.55
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 33.5
| 33.85
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| 33.42
| 274,385
| 0
| 67.3
| 67.3
| 2.4 |
2020-Sep-10 Thu
| 34.28
| ###
| 33.56
| 33.7
|
|
| ###
| ###
| 2.4 |
2020-Sep-09 Wed
| ###
| 33.83
| ###
| ###
| 584,082
| 9,879,747
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 34.21
| 34.45
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 33.23
| ###
| 454,225
| 7,546,948
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 34.78
| ###
| ###
| ###
| 597,373
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 36.5
| 36.71
| 35.56
| ###
| 618,057
| 22,333,489
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 36.5
| 457,675
| 0
| ###
| ###
| 2.6 |
2020-Sep-01 Tue
| ###
| 36.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 35.74
| 36.8
| ###
| 36.54
|
|
| 81.3
| 81.3
| ### |
2020-Aug-28 Fri
| 36.53
| ###
| 35.55
| 35.85
|
|
| 25.2
| 25.2
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| 37.51
| 37.73
| 36.45
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2020-Aug-25 Tue
| 37.21
| ###
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2020-Aug-24 Mon
| ###
| ###
| 35.53
| ###
| 555,340
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 36.2
| 36.52
| ###
| ###
| 706,785
| ###
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 36.71
| 36.85
| 35.72
| 35.83
| 678,745
| ###
| 20.8
| 20.8
| ### |
2020-Aug-19 Wed
| 35.8
| ###
| 35.51
| ###
| 749,341
| 13,304,549
| 89.1
| 89.1
| 0.0 |
2020-Aug-18 Tue
| 34.44
| 35.82
| 34.21
| ###
| 829,184
| 29,033,877
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 32.29
| ###
| 31.88
| ###
| 1,067,844
| ###
| 89.8
| 89.8
| 0.0 |
2020-Aug-14 Fri
| ###
| 33.47
| 32.45
| 33.47
| 641,654
| ###
| 74.3
| 74.3
| ### |
2020-Aug-13 Thu
| 32.74
| ###
| ###
| 32.54
|
|
| 35.4
| 35.4
| 2.3 |
2020-Aug-12 Wed
| ###
| 32.79
| ###
| ###
| 354,089
| 5,805,289
| 40.3
| 40.3
| 0.0 |
2020-Aug-11 Tue
| ###
| 33.44
| ###
| 32.76
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 33.48
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2020-Aug-07 Fri
| 33.54
| ###
| 33.2
| 33.29
|
|
| 32.3
| 32.3
| 2.4 |
2020-Aug-06 Thu
| ###
| 33.81
| 33.42
| ###
| 627,281
| 21,086,050
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 33.22
| 33.72
| 414,954
| 6,892,385
| ###
| ###
| 2.4 |
2020-Aug-04 Tue
| ###
| 34.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 33.28
| ###
| ###
| 497,475
| 8,277,984
| 81.7
| 81.7
| 0.0 |
2020-Jul-31 Fri
| 33.4
| 33.59
| ###
| 32.85
| 405,953
| 6,817,980
| 35.0
| 35.0
| ### |
2020-Jul-30 Thu
| 32.76
| ###
| ###
| 33.23
|
|
| 79.4
| 79.4
| ### |
2020-Jul-29 Wed
| ###
| ###
| 32.28
| 32.43
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| 33.45
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Jul-27 Mon
| 32.81
| ###
| 32.8
| ###
| 350,954
| 5,755,645
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 33.25
| ###
| 32.57
| 32.82
|
|
| 27.2
| 27.2
| 2.3 |
2020-Jul-23 Thu
| ###
| ###
| 33.54
| 33.71
|
|
| ###
| ###
| 2.4 |
2020-Jul-22 Wed
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 35.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 32.51
| ###
| ###
| ###
| 323,588
| 0
| 80.1
| 80.1
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 32.47
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 32.56
|
|
| 30.3
| 30.3
| 2.3 |
2020-Jul-15 Wed
| 32.88
| ###
| 32.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 35.2
| 35.71
| 32.24
| 32.29
| 1,090,349
| ###
| 8.3
| 8.3
| ### |
2020-Jul-13 Mon
| ###
| ###
| ###
| 33.5
| 653,978
| 0
| ###
| ###
| 2.4 |
2020-Jul-10 Fri
| 34.58
| 34.85
| 33.84
| ###
| 474,722
| 16,304,327
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 34.4
| 34.45
| 319,679
| 5,498,478
| ###
| ###
| ### |
2020-Jul-08 Wed
| ###
| ###
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2020-Jul-07 Tue
| 34.5
| 35.45
| 34.5
| ###
| 1,089,728
| ###
| 85.5
| 85.5
| 0.0 |
2020-Jul-06 Mon
| 34.5
| 34.77
| ###
| 34.2
|
|
| 31.8
| 31.8
| 2.4 |
2020-Jul-03 Fri
| 33.55
| ###
| 33.45
| 34.59
| 805,648
| ###
| 85.6
| 85.6
| ### |
2020-Jul-02 Thu
| 32.8
| 33.29
| 32.44
| 33.21
|
|
| ###
| ###
| 2.4 |
2020-Jul-01 Wed
| 32.53
| 32.75
| 32.22
| ###
| 633,689
| 20,585,387
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| 32.26
| 32.48
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 32.59
| ###
| ###
| 32.41
| 554,080
| 0
| 43.9
| 43.9
| ### |
2020-Jun-26 Fri
| ###
| 33.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 32.85
| 33.5
| 32.41
| 32.52
|
|
| ###
| ###
| 2.3 |
2020-Jun-24 Wed
| 32.8
| 33.85
| 32.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 32.2
| 32.8
|
|
| ###
| ###
| 2.3 |
2020-Jun-22 Mon
| 34.72
| 34.72
| 31.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 34.59
| 36.71
| 34.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 33.87
| ###
| 949,745
| ###
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 34.4
| 34.83
| 34.25
| 34.7
| 472,924
| ###
| ###
| ###
| 2.5 |
2020-Jun-16 Tue
| 33.71
| 34.2
| 33.54
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-Jun-15 Mon
| ###
| 33.56
| 32.41
| 32.41
| 513,588
| ###
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| ###
| 32.82
| 33.56
|
|
| 73.8
| 73.8
| 2.4 |
2020-Jun-11 Thu
| ###
| 34.48
| 33.73
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2020-Jun-10 Wed
| ###
| 34.53
| 33.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 35.41
| 35.86
| ###
| ###
| 905,253
| 16,231,186
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 35.84
| ###
| 34.71
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| 36.45
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| 37.57
| 37.75
| 36.72
| 37.28
|
|
| ###
| ###
| 2.7 |
2020-Jun-02 Tue
| 37.29
| 37.82
| ###
| 37.23
| 532,052
| ###
| 35.9
| 35.9
| ### |
2020-Jun-01 Mon
| ###
| 37.42
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-May-29 Fri
| 36.84
| 37.41
| ###
| ###
| 572,346
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 37.47
| 37.88
| 36.82
| ###
| 581,444
| ###
| 30.9
| 30.9
| 0.0 |
2020-May-27 Wed
| ###
| 37.46
| 36.53
| 36.73
| 479,983
| 17,756,971
| 33.1
| 33.1
| ### |
2020-May-26 Tue
| 37.2
| 37.45
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-May-25 Mon
| 36.49
| ###
| ###
| 36.89
|
|
| 69.4
| 69.4
| ### |
2020-May-22 Fri
| ###
| 36.47
| 35.74
| ###
| 570,752
| ###
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| 36.22
| 602,127
| 0
| ###
| ###
| 2.6 |
2020-May-20 Wed
| ###
| 36.73
| ###
| ###
| 556,785
| 10,225,356
| 84.4
| 84.4
| 0.0 |
2020-May-19 Tue
| 35.76
| 35.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 35.49
| 35.8
| 34.87
| 34.87
| 429,150
| ###
| 19.7
| 19.7
| ### |
2020-May-15 Fri
| ###
| ###
| 34.72
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 34.85
| 662,484
| 0
| 81.5
| 81.5
| ### |
2020-May-13 Wed
| 34.45
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-May-12 Tue
| ###
| 35.88
| ###
| ###
| 1,369,456
| 24,568,040
| 91.5
| 91.5
| 0.0 |
2020-May-11 Mon
| 36.79
| 37.27
| ###
| 36.79
|
|
| 61.1
| 61.1
| 2.6 |
2020-May-08 Fri
| 36.79
| ###
| 36.25
| ###
| 742,072
| 13,450,055
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 35.5
| 36.24
| 35.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 540,241
| 0
| 72.2
| 72.2
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2020-May-04 Mon
| 32.83
| 33.86
| ###
| 33.72
| 536,327
| ###
| 83.6
| 83.6
| 2.4 |
2020-May-01 Fri
| 33.51
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2020-Apr-30 Thu
| ###
| 34.45
| ###
| ###
| 860,451
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 33.58
| 32.5
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Apr-28 Tue
| 33.45
| ###
| 32.88
| ###
| 822,881
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 31.83
| 33.25
| ###
| 33.21
|
|
| 87.0
| 87.0
| 2.4 |
2020-Apr-24 Fri
| ###
| 31.45
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 30.84
| 992,075
| 0
| ###
| ###
| 2.2 |
2020-Apr-22 Wed
| ###
| ###
| 29.56
| 30.86
|
|
| 84.1
| 84.1
| 2.2 |
2020-Apr-21 Tue
| ###
| 32.28
| 30.45
| 30.7
|
|
| ###
| ###
| 2.2 |
2020-Apr-20 Mon
| ###
| 32.84
| ###
| ###
| 483,355
| 7,936,689
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 32.4
| ###
| ###
| ###
| 853,878
| 0
| 31.1
| 31.1
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 30.8
| 31.55
| 896,224
| 13,801,849
| 78.9
| 78.9
| ### |
2020-Apr-15 Wed
| ###
| 32.72
| 31.44
| 31.72
| 832,226
| ###
| 72.0
| 72.0
| 2.3 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2020-Apr-09 Thu
| 30.5
| ###
| 30.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 30.89
| 31.26
| ###
| 30.23
| 1,046,050
| ###
| 22.0
| 22.0
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| 30.45
|
|
| ###
| ###
| 2.2 |
2020-Apr-06 Mon
| 27.55
| 30.44
| 27.51
| 29.88
|
|
| ###
| ###
| 2.1 |
2020-Apr-03 Fri
| ###
| 28.25
| 26.81
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Apr-02 Thu
| 27.7
| 27.8
| 26.83
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Apr-01 Wed
| ###
| 29.89
| 27.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| 28.2
| 28.59
|
|
| ###
| ###
| 2.0 |
2020-Mar-30 Mon
| 26
| ###
| 26
| ###
| 788,251
| ###
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 28
| 28.83
| ###
| 26
|
|
| 24.6
| 24.6
| 1.9 |
2020-Mar-26 Thu
| ###
| 27.48
| 25.29
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Mar-25 Wed
| 27.5
| 27.88
| 24.57
| ###
| 1,026,783
| 26,927,384
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 26.75
| ###
| 25.74
|
|
| 80.6
| 80.6
| 1.8 |
2020-Mar-23 Mon
| ###
| 25.49
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 27.49
| 28.72
| 26
| 26.22
|
|
| ###
| ###
| 1.9 |
2020-Mar-19 Thu
| 25.72
| ###
| 25.27
| 26.75
| 1,723,471
| 21,776,056
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| 24.88
| 1,797,375
| 0
| 37.5
| 37.5
| 1.8 |
2020-Mar-17 Tue
| ###
| 26.56
| 24.27
| 26.4
| 1,510,749
| 38,395,685
| 81.8
| 81.8
| 1.9 |
2020-Mar-16 Mon
| 26.43
| ###
| 24.73
| 25.26
|
|
| ###
| ###
| 1.8 |
2020-Mar-13 Fri
| ###
| 27
| ###
| 27
|
|
| 88.8
| 88.8
| 1.9 |
2020-Mar-12 Thu
| 27.8
| ###
| 25.625
| 25.87
|
|
| ###
| ###
| 1.8 |
2020-Mar-11 Wed
| ###
| ###
| 28
| 28
|
|
| 34.5
| 34.5
| 2.0 |
2020-Mar-10 Tue
| 26.55
| 28.71
| 26
| 28.56
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| 29
| ###
| 27.27
| 27.84
|
|
| ###
| ###
| 2.0 |
2020-Mar-06 Fri
| 30.55
| ###
| 29.5
| ###
| 1,440,578
| 21,248,525
| 29.3
| 29.3
| 0.0 |
2020-Mar-05 Thu
| 31.71
| ###
| 30.55
| 30.85
| 1,768,553
| 27,014,647
| 21.8
| 21.8
| ### |
2020-Mar-04 Wed
| 31.5
| 31.83
| ###
| 30.51
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 33.26
| ###
| 31.52
| ###
| 1,729,121
| 27,250,946
| 16.9
| 16.9
| 0.0 |
2020-Mar-02 Mon
| 30.2
| ###
| 29.81
| ###
| 2,183,526
| 32,545,455
| 89.3
| 89.3
| 0.0 |
2020-Feb-28 Fri
| 29.75
| ###
| 29.75
| 30.8
|
|
| 91.9
| 91.9
| 2.2 |
2020-Feb-27 Thu
| 31.88
| 32.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| 31.84
|
|
| ###
| ###
| 2.3 |
2020-Feb-25 Tue
| ###
| 33.4
| 30.54
| 32.55
| 2,500,441
| ###
| ###
| ###
| 2.3 |
2020-Feb-24 Mon
| 33.8
| 33.8
| ###
| 32.87
| 1,902,575
| ###
| ###
| ###
| 2.3 |
2020-Feb-21 Fri
| 35.46
| ###
| ###
| 34.41
|
|
| 14.1
| 14.1
| 2.5 |
2020-Feb-20 Thu
| 37.45
| 37.49
| ###
| 35.88
| 1,426,580
| 26,741,242
| 10.2
| 10.2
| 2.6 |
2020-Feb-19 Wed
| 39.25
| 39.25
| 36.8
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2020-Feb-18 Tue
| ###
| 40
| ###
| 39.26
| 4,008,473
| ###
| 91.2
| 91.2
| 2.8 |
2020-Feb-17 Mon
| ###
| 42.76
| 41.85
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Feb-14 Fri
| ###
| 42.24
| 41.42
| 41.82
| 455,484
| ###
| 29.8
| 29.8
| 3.0 |
2020-Feb-13 Thu
| 41.89
| 42
| 41.42
| 41.87
|
|
| 39.6
| 39.6
| ### |
2020-Feb-12 Wed
| ###
| 41.85
| ###
| 41.21
|
|
| 24.1
| 24.1
| ### |
2020-Feb-11 Tue
| 41.24
| ###
| 41.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| 41.85
| 40.84
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Feb-07 Fri
| 41.7
| 41.74
| ###
| 41.59
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 41.75
| ###
| 40.58
| 41.28
|
|
| ###
| ###
| 2.9 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 494,520
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 38.7
| ###
| 38.7
| 39.77
| 405,572
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| ###
| 39.51
| ###
| 39.21
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 39.49
| ###
| ###
| 39.83
|
|
| ###
| ###
| 2.8 |
2020-Jan-30 Thu
| 39.42
| 39.81
| ###
| ###
| 359,978
| ###
| 36.0
| 36.0
| 0.0 |
2020-Jan-29 Wed
| 39.79
| ###
| 39.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 38.52
| 39.25
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 469,389
| 0
| 74.6
| 74.6
| 0.0 |
2020-Jan-23 Thu
| 39.26
| 39.84
| 38.84
| 39.5
| 563,876
| 22,182,881
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 467,542
| 0
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 37.88
|
|
| ###
| ###
| 2.7 |
2020-Jan-20 Mon
| 38.54
| 38.79
| ###
| 38.48
| 291,059
| 5,645,089
| ###
| ###
| 2.7 |
2020-Jan-17 Fri
| 38.45
| ###
| 38.44
| 38.44
| 458,158
| ###
| 35.0
| 35.0
| 2.7 |
2020-Jan-16 Thu
| ###
| 38.23
| ###
| ###
| 484,152
| ###
| 86.1
| 86.1
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| 36.58
|
|
| 82.1
| 82.1
| 2.6 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 158,982
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 35.8
| ###
| ###
| 35.76
|
|
| ###
| ###
| 2.6 |
2020-Jan-09 Thu
| ###
| 35.73
| ###
| 35.47
| 393,627
| 7,032,146
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2020-Jan-07 Tue
| 34.45
| ###
| 34.45
| 34.86
| 260,544
| 4,487,870
| ###
| ###
| 2.5 |
2020-Jan-06 Mon
| 34.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 35.47
| 34.51
| 34.53
| 251,756
| 8,808,942
| 17.2
| 17.2
| ### |
2019-Dec-31 Tue
| 35.45
| 35.75
| 34.47
| 34.72
|
|
| 18.4
| 18.4
| 2.5 |
2019-Dec-30 Mon
| ###
| ###
| 35.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 35.41
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Dec-23 Mon
| ###
| 35.86
| 35.21
| 35.73
| 221,576
| ###
| ###
| ###
| 2.6 |
2019-Dec-19 Thu
| 36.29
| 36.29
| ###
| 35.45
|
|
| ###
| ###
| 2.5 |
2019-Dec-17 Tue
| ###
| 36.43
| ###
| ###
| 523,459
| ###
| 76.5
| 76.5
| 0.0 |
2019-Dec-16 Mon
| ###
| 35.85
| 34.82
| 35.58
|
|
| 81.7
| 81.7
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 274,275
| 0
| 73.6
| 73.6
| 0.0 |
2019-Dec-12 Thu
| 34.47
| 34.57
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2019-Dec-11 Wed
| 35.81
| 35.88
| 34.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 35.44
| 35.85
| ###
| 35.58
| 270,943
| 4,856,653
| ###
| ###
| ### |
2019-Dec-09 Mon
| 36.28
| 36.79
| 35.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| 34.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 36.41
| ###
| ###
| 357,770
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 35.83
| ###
| ###
| 35.25
| 456,022
| 0
| 24.3
| 24.3
| 2.5 |
2019-Dec-03 Tue
| 36.24
| ###
| ###
| ###
| 564,947
| 0
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 36.25
| 37.4
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Nov-29 Fri
| 35.8
| 36.24
| ###
| 35.85
| 212,552
| 3,851,442
| 71.4
| 71.4
| ### |
2019-Nov-28 Thu
| 35.8
| ###
| ###
| ###
| 230,722
| 0
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 35.49
| ###
| ###
| 35.79
| 412,453
| 0
| 73.6
| 73.6
| ### |
2019-Nov-26 Tue
| ###
| 35.44
| ###
| 35.25
| 595,053
| ###
| ###
| ###
| 2.5 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| 34.89
| 259,752
| 0
| 87.5
| 87.5
| 2.5 |
2019-Nov-21 Thu
| ###
| 34.56
| 33.83
| ###
| 682,721
| 23,345,644
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 34.86
| ###
| 34.52
| ###
| 320,141
| ###
| 32.1
| 32.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 34.73
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| ###
| ###
| 34.72
|
|
| 77.4
| 77.4
| 2.5 |
2019-Nov-15 Fri
| ###
| 34.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 33.26
| ###
| ###
| ###
| 522,129
| 0
| 87.1
| 87.1
| 0.0 |
2019-Nov-13 Wed
| 33.56
| ###
| ###
| 33.27
| 1,077,623
| 0
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Nov-11 Mon
| 32.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 32.7
| 32.7
| ###
| 32.53
|
|
| 31.9
| 31.9
| ### |
2019-Nov-07 Thu
| ###
| 32.485
| 31.275
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2019-Nov-06 Wed
| 32.75
| 32.75
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2019-Nov-05 Tue
| ###
| 32.84
| ###
| 32.73
|
|
| 86.1
| 86.1
| 2.3 |
2019-Nov-04 Mon
| 32.44
| 32.77
| ###
| 32.22
|
|
| 29.5
| 29.5
| ### |
2019-Nov-01 Fri
| 32.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 31.44
| ###
| ###
| ###
| 558,553
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 32.52
| ###
| ###
| 31.27
| 770,523
| 0
| 11.7
| 11.7
| ### |
2019-Oct-29 Tue
| 32.84
| ###
| 32.57
| 32.7
| 334,826
| 5,452,641
| 35.6
| 35.6
| 2.3 |
2019-Oct-28 Mon
| ###
| ###
| ###
| 32.42
|
|
| ###
| ###
| 2.3 |
2019-Oct-25 Fri
| ###
| 33.73
| 32.42
| 32.52
|
|
| 10.5
| 10.5
| 2.3 |
2019-Oct-24 Thu
| ###
| ###
| 32.55
| 33.24
| 388,073
| 6,315,888
| ###
| ###
| 2.4 |
2019-Oct-23 Wed
| 32.46
| 32.52
| ###
| 32.47
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 33.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 32.51
| ###
| 518,942
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 33.49
| 33.83
| ###
| 33.74
|
|
| 76.6
| 76.6
| 2.4 |
2019-Oct-17 Thu
| ###
| 34.25
| 33.53
| 33.53
|
|
| 20.8
| 20.8
| ### |
2019-Oct-16 Wed
| ###
| ###
| 33.5
| ###
| 552,520
| ###
| 71.4
| 71.4
| 0.0 |
2019-Oct-15 Tue
| ###
| 33.87
| ###
| ###
| 587,646
| 9,951,785
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 32.42
| 33.49
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 443,788
| 0
| 70.3
| 70.3
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 31.76
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-Oct-09 Wed
| ###
| 32.49
| ###
| ###
| 522,573
| ###
| 80.7
| 80.7
| 0.0 |
2019-Oct-08 Tue
| ###
| 32.8
| 32.2
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2019-Oct-07 Mon
| 32.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 32.28
| ###
| 495,952
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 31.57
| ###
| 939,685
| 14,832,927
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| 32.75
|
|
| 14.5
| 14.5
| ### |
2019-Oct-01 Tue
| 33.5
| ###
| ###
| ###
| 797,824
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Sep-27 Fri
| 34.25
| 34.72
| 33.81
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 33.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 33.51
| 33.71
|
|
| 28.4
| 28.4
| 2.4 |
2019-Sep-24 Tue
| 34.71
| ###
| 34.23
| ###
| 541,827
| ###
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 34.56
| 34.72
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-20 Fri
| 35.21
| 35.42
| ###
| 34.58
|
|
| ###
| ###
| 2.5 |
2019-Sep-19 Thu
| 34.48
| 35.44
| 34.48
| 34.89
|
|
| 80.5
| 80.5
| 2.5 |
2019-Sep-18 Wed
| ###
| 34.7
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Sep-17 Tue
| 33.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 34.5
| 35.21
| ###
| ###
| 815,627
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 35.25
| ###
| 34.84
| ###
| 600,646
| 10,463,253
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 36.24
| 36.7
| 35.52
| 35.72
|
|
| 22.2
| 22.2
| ### |
2019-Sep-11 Wed
| ###
| ###
| 35.4
| 36.24
| 515,452
| ###
| 29.4
| 29.4
| 2.6 |
2019-Sep-10 Tue
| 37.56
| 37.56
| ###
| 36.73
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| 36.83
| ###
| 555,472
| ###
| 85.2
| 85.2
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 36.89
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 36.29
| 36.74
| 559,820
| ###
| ###
| ###
| 2.6 |
2019-Sep-04 Wed
| 36.41
| 36.83
| ###
| 36.74
| 552,270
| 10,170,052
| 74.8
| 74.8
| 2.6 |
2019-Sep-03 Tue
| 36.5
| ###
| 36.21
| 36.83
| 316,328
| ###
| 77.4
| 77.4
| ### |
2019-Sep-02 Mon
| ###
| ###
| ###
| 36.81
| 345,256
| 0
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| ###
| ###
| 36.77
|
|
| 27.4
| 27.4
| ### |
2019-Aug-29 Thu
| 37.56
| ###
| ###
| 36.57
| 2,005,749
| 0
| 15.7
| 15.7
| 2.6 |
2019-Aug-28 Wed
| ###
| ###
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 36.21
| ###
| ###
| 36.88
|
|
| 80.3
| 80.3
| 2.6 |
2019-Aug-26 Mon
| 34.76
| ###
| 34.43
| ###
| 667,358
| ###
| 90.9
| 90.9
| 0.0 |
2019-Aug-23 Fri
| 35.89
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2019-Aug-22 Thu
| 36.24
| 36.49
| 35.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 35.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 35.86
|
|
| 79.5
| 79.5
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 690,878
| 0
| 92.1
| 92.1
| 0.0 |
2019-Aug-16 Fri
| ###
| 32.44
| ###
| ###
| 750,087
| ###
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 32.72
| ###
| ###
| 878,327
| 14,369,429
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 33.79
| ###
| ###
| 33.73
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| 32.81
| 33.22
| ###
| ###
| 474,323
| ###
| 82.5
| 82.5
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 32.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 32.89
| ###
|
|
| ###
| ###
| 0.0 |
|