End of day Prices (full format), 300 Days for (APE) EAGERS AUTOMOTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 552,455
| 0
| 76.3
| 76.3
| 0.0 |
2023-Mar-03 Fri
| 14.45
| 14.45
| ###
| ###
| 444,770
| ###
| 15.4
| 15.4
| 0.0 |
2023-Mar-02 Thu
| ###
| 14.47
| 13.77
| 14.4
|
|
| ###
| ###
| 1.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 13.55
| 13.7
| ###
| ###
| 688,586
| ###
| 74.8
| 74.8
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 13.22
| 13.54
| 618,920
| ###
| ###
| ###
| 1.0 |
2023-Feb-24 Fri
| ###
| 13.8
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2023-Feb-23 Thu
| ###
| 13.44
| 12.54
| ###
| 1,412,578
| 18,349,388
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 11.4
| ###
| 11.4
| ###
| 625,979
| 3,568,080
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 11.53
| ###
| 11.52
|
|
| 88.9
| 88.9
| 0.8 |
2023-Feb-20 Mon
| ###
| 11.51
| 11.2
| 11.27
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 10.89
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 10.84
| ###
| 880,377
| 4,771,643
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 10.85
| 10.85
|
|
| 37.7
| 37.7
| 0.8 |
2023-Feb-14 Tue
| ###
| ###
| 10.8
| ###
| 280,952
| 1,517,140
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 10.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 10.79
| ###
| 10.75
| 10.82
| 194,976
| ###
| 75.9
| 75.9
| 0.8 |
2023-Feb-09 Thu
| 10.71
| 10.985
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 10.74
| 10.79
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| 11.82
| 11.21
| 11.22
|
|
| 20.3
| 20.3
| ### |
2023-Feb-03 Fri
| ###
| 11.72
| 11.51
| ###
| 456,871
| 5,306,556
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 11.55
| ###
| 11.48
| 11.56
|
|
| ###
| ###
| 0.8 |
2023-Feb-01 Wed
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 11.5
| ###
| 11.27
| 11.42
| 330,179
| 1,860,558
| 41.0
| 41.0
| 0.8 |
2023-Jan-30 Mon
| 11.5
| ###
| ###
| 11.43
|
|
| 34.8
| 34.8
| ### |
2023-Jan-27 Fri
| 11.44
| ###
| 11.23
| 11.42
| 148,680
| ###
| ###
| ###
| 0.8 |
2023-Jan-25 Wed
| 11.45
| 11.54
| ###
| ###
| 222,482
| 1,283,721
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 11.51
| 11.54
| ###
| 11.4
| 262,327
| 1,513,626
| ###
| ###
| 0.8 |
2023-Jan-23 Mon
| 11.44
| 11.45
| 11.22
| ###
| 167,523
| 1,898,873
| 32.9
| 32.9
| 0.0 |
2023-Jan-20 Fri
| 11.42
| 11.42
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| 11.44
| 244,971
| 0
| 24.2
| 24.2
| 0.8 |
2023-Jan-18 Wed
| 11.73
| ###
| ###
| 11.7
| 309,077
| 0
| 31.7
| 31.7
| 0.8 |
2023-Jan-17 Tue
| 11.86
| 11.88
| ###
| 11.73
|
|
| 29.1
| 29.1
| 0.8 |
2023-Jan-16 Mon
| 11.85
| ###
| 11.71
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| 11.78
|
|
| ###
| ###
| ### |
2023-Jan-12 Thu
| ###
| 11.87
| ###
| 11.7
| 224,750
| ###
| ###
| ###
| 0.8 |
2023-Jan-11 Wed
| 11.53
| ###
| ###
| 11.58
| 196,050
| 0
| ###
| ###
| 0.8 |
2023-Jan-10 Tue
| 11.24
| 11.56
| 11.225
| 11.49
|
|
| 87.6
| 87.6
| ### |
2023-Jan-09 Mon
| 11.4
| 11.52
| ###
| 11.44
| 137,953
| ###
| 67.6
| 67.6
| 0.8 |
2023-Jan-06 Fri
| 11.4
| 11.53
| 11.2
| 11.26
|
|
| 18.5
| 18.5
| 0.8 |
2023-Jan-05 Thu
| 11.42
| 11.54
| 11.22
| 11.48
| 266,529
| ###
| 68.1
| 68.1
| 0.8 |
2023-Jan-04 Wed
| ###
| 11.25
| 10.79
| 11.25
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| 10.87
| ###
| 10.73
| 10.82
|
|
| 44.7
| 44.7
| 0.8 |
2022-Dec-30 Fri
| 10.74
| ###
| 10.73
| 10.85
| 177,381
| 951,649
| 72.3
| 72.3
| 0.8 |
2022-Dec-29 Thu
| 10.75
| 10.79
| ###
| 10.71
|
|
| 35.9
| 35.9
| ### |
2022-Dec-28 Wed
| 10.82
| ###
| ###
| 10.78
|
|
| 40.7
| 40.7
| 0.8 |
2022-Dec-23 Fri
| ###
| ###
| 10.71
| 10.79
| 319,640
| 1,711,672
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| 11.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Dec-21 Wed
| ###
| 11.29
| ###
| ###
| 249,880
| 1,410,572
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| 11.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 11.5
| 11.72
| 11.29
| 11.45
|
|
| 35.5
| 35.5
| 0.8 |
2022-Dec-16 Fri
| ###
| 11.46
| ###
| 11.41
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 11.71
| ###
| 11.27
| 11.27
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 11.85
| ###
| 11.74
| 11.79
|
|
| ###
| ###
| 0.8 |
2022-Dec-13 Tue
| 11.73
| 11.74
| 11.46
| 11.74
| 228,176
| 2,646,841
| 72.1
| 72.1
| 0.8 |
2022-Dec-12 Mon
| ###
| ###
| 11.43
| 11.51
|
|
| 17.1
| 17.1
| 0.8 |
2022-Dec-09 Fri
| 11.7
| ###
| 11.53
| 11.79
|
|
| 78.4
| 78.4
| 0.8 |
2022-Dec-08 Thu
| 11.85
| ###
| 11.52
| 11.58
| 277,470
| 1,598,227
| ###
| ###
| 0.8 |
2022-Dec-07 Wed
| ###
| 11.89
| ###
| 11.85
|
|
| 87.2
| 87.2
| ### |
2022-Dec-06 Tue
| 12.2
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2022-Dec-05 Mon
| 12.51
| 12.51
| 12.23
| ###
| 202,380
| 2,503,440
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 12.44
| 12.5
| 12.2
| 12.44
| 233,820
| 2,887,677
| ###
| ###
| 0.9 |
2022-Dec-01 Thu
| ###
| ###
| 12.26
| 12.46
|
|
| 23.3
| 23.3
| 0.9 |
2022-Nov-30 Wed
| ###
| 12.29
| ###
| 12.26
|
|
| 78.2
| 78.2
| 0.9 |
2022-Nov-29 Tue
| 12.47
| 12.47
| ###
| 12.21
|
|
| 21.8
| 21.8
| 0.9 |
2022-Nov-28 Mon
| 12.41
| 12.47
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2022-Nov-25 Fri
| 12.4
| 12.56
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 12.28
| 12.28
| ###
| 12.2
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 302,786
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Nov-17 Thu
| 11.85
| ###
| 11.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2022-Nov-16 Wed
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 12.27
| 269,520
| 0
| 77.8
| 77.8
| ### |
2022-Nov-14 Mon
| 12.5
| 12.52
| ###
| ###
| 332,023
| ###
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 12.79
| 12.2
| 12.41
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| 11.78
| 446,057
| 0
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Nov-08 Tue
| 12.52
| 12.52
| ###
| ###
| 279,943
| 1,752,443
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 12.56
| 12.56
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 12.22
| ###
| ###
| 12.2
|
|
| 32.2
| 32.2
| ### |
2022-Nov-03 Thu
| ###
| 12.58
| 12.225
| ###
| 247,680
| 3,071,851
| 38.8
| 38.8
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| 12.81
| 668,185
| 0
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 12.88
| ###
| 12.88
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 469,177
| 0
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 11.75
| ###
| 11.75
| 11.86
| 320,672
| 1,883,948
| ###
| ###
| 0.8 |
2022-Oct-27 Thu
| ###
| ###
| 11.84
| ###
| 386,623
| ###
| 68.3
| 68.3
| 0.0 |
2022-Oct-26 Wed
| 11.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 11.55
| 11.77
| 11.4
| 11.74
| 541,987
| ###
| 84.1
| 84.1
| 0.8 |
2022-Oct-24 Mon
| ###
| ###
| 11.23
| 11.45
| 344,751
| 1,935,776
| 77.6
| 77.6
| 0.8 |
2022-Oct-21 Fri
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 11.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 11.75
| 11.75
| 11.49
| ###
| 240,085
| 2,789,787
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 11.7
| 11.71
| ###
| ###
| 227,981
| 1,334,828
| 24.8
| 24.8
| 0.0 |
2022-Oct-17 Mon
| 11.5
| 11.5
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 11.59
| ###
| 11.42
| 11.49
| 218,751
| ###
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| 11.47
| ###
| ###
| 447,947
| 2,568,976
| 83.2
| 83.2
| 0.0 |
2022-Oct-12 Wed
| 11.2
| 11.75
| 11.2
| 11.22
| 437,846
| 5,024,282
| 72.3
| 72.3
| ### |
2022-Oct-11 Tue
| 11.85
| 11.85
| 11.21
| 11.21
|
|
| 10.3
| 10.3
| ### |
2022-Oct-10 Mon
| ###
| 11.58
| ###
| ###
| 346,781
| ###
| 83.1
| 83.1
| 0.0 |
2022-Oct-07 Fri
| 11.22
| 11.72
| 11.22
| 11.57
|
|
| 89.2
| 89.2
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 347,073
| 0
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| 11.845
| 11.23
| 11.71
| 524,085
| ###
| 86.6
| 86.6
| ### |
2022-Oct-04 Tue
| 10.8
| 11.23
| 10.8
| 11.2
| 504,824
| ###
| ###
| ###
| 0.8 |
2022-Oct-03 Mon
| ###
| ###
| 10.81
| 10.85
|
|
| ###
| ###
| 0.8 |
2022-Sep-30 Fri
| 11.4
| 11.42
| ###
| ###
| 1,066,622
| ###
| 12.2
| 12.2
| 0.0 |
2022-Sep-29 Thu
| 11.74
| 11.84
| 11.55
| ###
| 327,456
| ###
| 33.0
| 33.0
| 0.0 |
2022-Sep-28 Wed
| 11.54
| ###
| 11.285
| 11.46
|
|
| 40.2
| 40.2
| 0.8 |
2022-Sep-27 Tue
| 11.84
| 12.47
| ###
| ###
| 611,188
| 3,810,757
| 23.7
| 23.7
| 0.0 |
2022-Sep-26 Mon
| 11.54
| 11.82
| 11.45
| ###
| 1,020,179
| 11,869,782
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 12.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 12.82
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Sep-20 Tue
| 12.87
| ###
| 12.78
| ###
| 297,875
| 1,903,421
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 12.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| 12.5
| 12.85
|
|
| 87.3
| 87.3
| 0.9 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Sep-14 Wed
| ###
| 12.89
| ###
| 12.74
| 566,453
| 3,650,789
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 12.81
| 12.86
| 12.51
| 12.85
|
|
| ###
| ###
| 0.9 |
2022-Sep-09 Fri
| 12.53
| ###
| 12.5
| 12.56
| 402,377
| 2,514,856
| 61.7
| 61.7
| 0.9 |
2022-Sep-08 Thu
| 12.58
| 12.75
| 12.54
| 12.75
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| 12.71
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2022-Sep-06 Tue
| 12.83
| ###
| ###
| ###
| 228,572
| 0
| 26.7
| 26.7
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| 12.84
| 213,043
| 0
| 35.3
| 35.3
| 0.9 |
2022-Sep-02 Fri
| ###
| ###
| 12.57
| ###
| 270,970
| 1,703,046
| 20.2
| 20.2
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 12.8
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2022-Aug-31 Wed
| 12.88
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 12.76
| ###
| ###
| ###
| 399,655
| 0
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 12.51
| 12.55
|
|
| 17.9
| 17.9
| ### |
2022-Aug-26 Fri
| 13.42
| 13.51
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2022-Aug-25 Thu
| 13.4
| 13.49
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 13.2
| 13.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Aug-23 Tue
| 12.75
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2022-Aug-22 Mon
| 13.2
| 13.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Aug-19 Fri
| 13.25
| ###
| ###
| 13.28
|
|
| 71.7
| 71.7
| 0.9 |
2022-Aug-18 Thu
| 13.46
| 13.49
| 13.23
| 13.23
|
|
| 30.0
| 30.0
| 0.9 |
2022-Aug-17 Wed
| ###
| 13.575
| ###
| 13.46
|
|
| 79.3
| 79.3
| ### |
2022-Aug-16 Tue
| 13.5
| 13.5
| ###
| 13.28
|
|
| 30.7
| 30.7
| 0.9 |
2022-Aug-15 Mon
| 13.24
| 13.43
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Aug-12 Fri
| ###
| 13.2
| 12.8
| ###
| 471,320
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 13.74
| ###
| 13.52
| 611,321
| 4,199,775
| 70.3
| 70.3
| 1.0 |
2022-Aug-10 Wed
| 12.87
| ###
| 12.87
| 13.2
| 473,282
| ###
| 87.8
| 87.8
| 0.9 |
2022-Aug-09 Tue
| 12.87
| 13.26
| 12.87
| 13.26
| 300,054
| ###
| 84.0
| 84.0
| 0.9 |
2022-Aug-08 Mon
| ###
| ###
| 12.79
| ###
| 412,776
| ###
| 65.8
| 65.8
| 0.0 |
2022-Aug-05 Fri
| 12.85
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 12.75
| ###
| ###
| 12.7
|
|
| 37.3
| 37.3
| 0.9 |
2022-Aug-03 Wed
| 12.72
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 12.4
| 12.7
| ###
| ###
| 519,625
| ###
| 87.0
| 87.0
| 0.0 |
2022-Aug-01 Mon
| 12.55
| 12.7
| ###
| ###
| 478,348
| ###
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 12.2
| 12.53
|
|
| 76.7
| 76.7
| ### |
2022-Jul-28 Thu
| 12.25
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| 12.21
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2022-Jul-26 Tue
| ###
| 12.78
| 11.87
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2022-Jul-25 Mon
| 12.25
| 12.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| 12.44
| 12.2
| 12.21
| 752,857
| ###
| 26.1
| 26.1
| 0.9 |
2022-Jul-21 Thu
| 12.25
| 12.53
| ###
| 12.53
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| 12.23
| 11.83
| 12.23
| 547,355
| 6,584,680
| 82.4
| 82.4
| ### |
2022-Jul-19 Tue
| ###
| 11.81
| 11.5
| 11.71
|
|
| 75.9
| 75.9
| ### |
2022-Jul-18 Mon
| 11.45
| 11.76
| ###
| ###
| 521,687
| ###
| 79.2
| 79.2
| 0.0 |
2022-Jul-15 Fri
| ###
| 11.44
| ###
| ###
| 403,680
| 2,309,049
| 37.1
| 37.1
| 0.0 |
2022-Jul-14 Thu
| 11.23
| 11.44
| ###
| 11.41
| 1,367,125
| 7,819,955
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| 11.25
| ###
| ###
| 644,654
| 3,626,178
| 81.1
| 81.1
| 0.0 |
2022-Jul-12 Tue
| 10.7
| ###
| 10.55
| ###
| 627,459
| 3,309,846
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 10.8
| 10.84
| 10.53
| 10.56
| 481,940
| 5,149,528
| 33.4
| 33.4
| 0.8 |
2022-Jul-08 Fri
| 10.58
| 10.82
| 10.53
| 10.77
|
|
| 75.4
| 75.4
| ### |
2022-Jul-07 Thu
| 10.42
| ###
| 10.2
| 10.51
|
|
| 75.4
| 75.4
| ### |
2022-Jul-06 Wed
| 9.89
| 10.47
| 9.89
| 10.23
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| 9.88
| ###
| 9.74
| 9.85
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 258,674
| 0
| 25.8
| 25.8
| 0.0 |
2022-Jul-01 Fri
| ###
| 10.25
| 9.76
| 9.84
|
|
| 19.4
| 19.4
| 0.7 |
2022-Jun-30 Thu
| ###
| ###
| 9.72
| 9.72
|
|
| 36.1
| 36.1
| 0.7 |
2022-Jun-29 Wed
| ###
| 10.185
| 9.87
| 9.89
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| ###
| ###
| ###
| 10.26
|
|
| 78.1
| 78.1
| 0.7 |
2022-Jun-27 Mon
| ###
| ###
| 9.89
| ###
| 915,876
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| 9.86
| ###
| 9.8
| 778,381
| ###
| ###
| ###
| 0.7 |
2022-Jun-23 Thu
| 9.42
| 9.42
| ###
| 9.27
|
|
| 38.4
| 38.4
| 0.7 |
2022-Jun-22 Wed
| ###
| 9.29
| ###
| ###
| 489,488
| 2,273,671
| 84.7
| 84.7
| 0.0 |
2022-Jun-21 Tue
| 9.25
| 9.4
| ###
| 9.27
| 553,840
| 2,603,048
| 61.8
| 61.8
| 0.7 |
2022-Jun-20 Mon
| 8.83
| ###
| 8.83
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2022-Jun-17 Fri
| 9
| 9
| 8.74
| 8.76
|
|
| ###
| ###
| 0.6 |
2022-Jun-16 Thu
| 9.5
| 9.81
| 9.25
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2022-Jun-15 Wed
| 9.2
| 9.2
| 8.79
| 8.82
| 549,572
| ###
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| 9.21
| ###
| 9.21
| 1,106,871
| 5,097,140
| ###
| ###
| 0.7 |
2022-Jun-10 Fri
| 9.75
| 9.79
| 9.43
| 9.43
| 549,340
| 5,279,157
| 22.6
| 22.6
| ### |
2022-Jun-09 Thu
| ###
| ###
| 9.75
| 9.84
|
|
| 42.2
| 42.2
| 0.7 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 865,282
| 0
| 27.6
| 27.6
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 10.21
| 463,459
| 0
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| 10.73
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| 10.74
| 10.8
|
|
| 24.7
| 24.7
| ### |
2022-Jun-02 Thu
| 10.8
| ###
| 10.745
| 10.8
| 319,847
| 1,718,378
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 942,674
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 11.22
| 10.8
| ###
| 452,427
| 4,981,221
| 71.4
| 71.4
| 0.0 |
2022-May-27 Fri
| 10.85
| 10.85
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2022-May-26 Thu
| ###
| 10.88
| ###
| ###
| 372,378
| ###
| 75.4
| 75.4
| 0.0 |
2022-May-25 Wed
| 10.8
| ###
| ###
| ###
| 468,143
| 0
| 32.9
| 32.9
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2022-May-23 Mon
| ###
| 11.24
| ###
| ###
| 381,155
| ###
| 74.4
| 74.4
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 594,550
| 0
| 27.5
| 27.5
| 0.0 |
2022-May-19 Thu
| 11.44
| 11.73
| ###
| ###
| 1,291,545
| ###
| 12.3
| 12.3
| 0.0 |
2022-May-18 Wed
| ###
| 11.85
| 10.77
| 11.5
| 1,747,023
| ###
| 87.6
| 87.6
| ### |
2022-May-17 Tue
| 11.83
| ###
| 11.7
| 11.89
|
|
| ###
| ###
| ### |
2022-May-16 Mon
| ###
| ###
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2022-May-13 Fri
| 11.4
| 11.78
| 11.25
| 11.78
| 444,883
| 5,122,827
| 80.1
| 80.1
| ### |
2022-May-12 Thu
| 11.46
| ###
| 11.27
| ###
| 872,347
| 4,915,675
| 50.2
| 50.2
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 11.57
| ###
| 530,886
| 3,071,175
| 16.2
| 16.2
| 0.0 |
2022-May-10 Tue
| ###
| 12.24
| 11.58
| 11.76
| 707,974
| 8,431,970
| 44.4
| 44.4
| 0.8 |
2022-May-09 Mon
| ###
| 12.24
| 11.58
| 11.76
| 707,974
| 8,431,970
| 44.4
| 44.4
| 0.8 |
2022-May-06 Fri
| 12.2
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 12.59
| ###
| 12.2
| 12.55
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 12.79
| ###
| ###
| 12.48
| 685,784
| 0
| 38.2
| 38.2
| ### |
2022-May-03 Tue
| ###
| 13.22
| 12.79
| 12.79
| 487,946
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| 13.53
| 13.25
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2022-Apr-28 Thu
| 13.4
| 13.52
| 13.24
| 13.48
| 201,859
| 2,700,873
| 70.1
| 70.1
| 1.0 |
2022-Apr-27 Wed
| 13.28
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Apr-26 Tue
| 13.5
| 13.7
| 13.5
| 13.54
| 460,753
| 6,266,240
| ###
| ###
| 1.0 |
2022-Apr-22 Fri
| 13.49
| 13.74
| 13.46
| ###
| 200,956
| ###
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 13.8
| 13.89
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Apr-19 Tue
| 13.44
| 13.48
| 13.21
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Apr-14 Thu
| ###
| 13.48
| 13.27
| 13.48
|
|
| 75.8
| 75.8
| 1.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 876,852
| 0
| 67.2
| 67.2
| 0.0 |
2022-Apr-12 Tue
| 13.22
| ###
| ###
| 13.27
| 262,484
| 0
| ###
| ###
| 0.9 |
2022-Apr-11 Mon
| ###
| 13.52
| ###
| 13.29
| 219,149
| 1,481,447
| ###
| ###
| ### |
2022-Apr-08 Fri
| 13.78
| 13.78
| 13.2
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2022-Apr-07 Thu
| 13.8
| 13.845
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2022-Apr-06 Wed
| ###
| ###
| 13.75
| ###
| 605,677
| 4,164,029
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 622,744
| 0
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 599,943
| 0
| 29.1
| 29.1
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| 14.28
| 931,544
| 0
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| 14.54
| ###
| 14.5
|
|
| 85.4
| 85.4
| 1.0 |
2022-Mar-29 Tue
| ###
| ###
| 13.71
| ###
| 353,685
| ###
| 74.7
| 74.7
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-Mar-25 Fri
| 13.74
| 13.78
| 13.54
| 13.7
| 467,745
| ###
| ###
| ###
| 1.0 |
2022-Mar-24 Thu
| 13.4
| 13.77
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 13.4
| 13.76
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Mar-21 Mon
| 12.75
| ###
| 12.56
| ###
| 538,440
| ###
| 82.6
| 82.6
| 0.0 |
2022-Mar-18 Fri
| 12.88
| ###
| 12.445
| 12.52
| 3,698,988
| 23,016,952
| 14.4
| 14.4
| 0.9 |
2022-Mar-17 Thu
| 12.7
| 13.4
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Mar-16 Wed
| ###
| 12.5
| 12.2
| 12.47
|
|
| 74.5
| 74.5
| ### |
2022-Mar-15 Tue
| 12.44
| 12.59
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 12.44
| 12.57
| 12.25
| 12.56
| 499,371
| ###
| ###
| ###
| 0.9 |
2022-Mar-11 Fri
| ###
| 12.72
| 12.41
| 12.45
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| ###
| 12.87
| 12.29
| 12.75
| 596,588
| 7,505,077
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| 12.24
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| 12.81
| ###
| ###
| 855,122
| 5,477,056
| 10.9
| 10.9
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 12.77
| 947,959
| 0
| ###
| ###
| 0.9 |
2022-Mar-04 Fri
| ###
| 13.52
| ###
| 13.26
| 556,082
| ###
| 82.3
| 82.3
| 0.9 |
2022-Mar-03 Thu
| ###
| 13.73
| 13.42
| 13.52
| 742,927
| ###
| 34.0
| 34.0
| 1.0 |
2022-Mar-02 Wed
| 13.55
| ###
| 13.24
| 13.55
| 452,870
| ###
| ###
| ###
| 1.0 |
2022-Mar-01 Tue
| 14.23
| 14.23
| ###
| 13.76
| 485,055
| ###
| 12.1
| 12.1
| 1.0 |
2022-Feb-28 Mon
| ###
| 14.28
| ###
| ###
| 627,059
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 13.78
| ###
| 13.44
| ###
| 562,129
| ###
| 66.5
| 66.5
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 13.21
|
|
| 21.6
| 21.6
| ### |
2022-Feb-23 Wed
| 13.8
| ###
| 13.71
| ###
| 574,643
| 3,939,177
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 13.71
| ###
| 13.71
| 548,888
| 3,762,627
| ###
| ###
| ### |
2022-Feb-21 Mon
| 13.27
| ###
| 13.23
| 13.49
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2022-Feb-17 Thu
| ###
| 13.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 13.29
| ###
| 13.29
| ###
| 478,644
| 3,180,589
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 12.8
| 13.23
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 12.89
| ###
| 12.76
| ###
| 218,126
| 1,391,643
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 13.53
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 12.5
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| 12.82
| 12.52
| 12.77
| 347,458
| ###
| ###
| ###
| 0.9 |
2022-Feb-04 Fri
| 12.26
| ###
| 12.26
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2022-Feb-03 Thu
| 12.4
| 12.78
| 12.2
| 12.4
|
|
| ###
| ###
| 0.9 |
2022-Feb-02 Wed
| ###
| 12.8
| 12.49
| ###
| 527,478
| 6,669,959
| 62.8
| 62.8
| 0.0 |
2022-Feb-01 Tue
| 12.75
| ###
| ###
| 12.83
| 505,488
| 0
| ###
| ###
| ### |
2022-Jan-31 Mon
| 12.8
| ###
| ###
| 12.74
| 806,941
| 0
| 32.0
| 32.0
| ### |
2022-Jan-28 Fri
| ###
| ###
| ###
| 12.58
|
|
| 86.3
| 86.3
| 0.9 |
2022-Jan-27 Thu
| 12.4
| 12.57
| ###
| 11.77
| 631,170
| ###
| ###
| ###
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 695,044
| 0
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 11.8
| ###
| 11.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 12.29
| 755,442
| 0
| 18.7
| 18.7
| 0.9 |
2022-Jan-20 Thu
| 13.21
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 13.29
| 348,581
| 0
| 87.7
| 87.7
| ### |
2022-Jan-18 Tue
| ###
| 13.22
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 12.82
| ###
| 12.74
| ###
| 178,572
| ###
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 12.83
| 12.86
|
|
| 29.4
| 29.4
| 0.9 |
2022-Jan-13 Thu
| ###
| 13.27
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| 13.44
| 13.44
| ###
| 13.23
|
|
| 21.2
| 21.2
| 0.9 |
2022-Jan-11 Tue
| ###
| 13.46
| ###
| ###
| 317,478
| 2,136,626
| 86.3
| 86.3
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 13.29
| ###
| 13.25
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2022-Jan-06 Thu
| 13.8
| 13.86
| 13.21
| 13.28
| 351,720
| ###
| 19.2
| 19.2
| 0.9 |
2022-Jan-05 Wed
| ###
| 14.21
| ###
| ###
| 314,825
| ###
| 76.8
| 76.8
| 0.0 |
2022-Jan-04 Tue
| 13.73
| ###
| 13.41
| ###
| 250,349
| ###
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 13.77
| 13.77
| 13.44
| 13.44
| 149,254
| ###
| 11.8
| 11.8
| ### |
2021-Dec-30 Thu
| 13.85
| 13.85
| 13.5
| ###
| 102,772
| ###
| 22.4
| 22.4
| 0.0 |
2021-Dec-29 Wed
| 13.8
| 13.85
| ###
| ###
| 210,589
| 1,458,328
| 21.1
| 21.1
| 0.0 |
2021-Dec-24 Fri
| 13.5
| ###
| 13.44
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Dec-23 Thu
| 13.42
| 13.46
| ###
| ###
| 115,223
| 775,450
| 28.7
| 28.7
| 0.0 |
|