End of day Prices (full format), 450 Days for (AVR) ANTERIS TECHNOLOGIES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -4.31 |
2024-May-14 Tue
| 20.4
| 20.5
| ###
| 20.5
|
|
| 71.8
| 71.8
| 1.5 |
2024-May-13 Mon
| ###
| ###
| 20
| 20.5
| 13,127
| 131,270
| 20.2
| 20.2
| 1.5 |
2024-May-10 Fri
| 21
| ###
| 20.7
| ###
| 9,289
| 96,141
| 66.0
| 66.0
| 0.0 |
2024-May-09 Thu
| 21.25
| 21.25
| ###
| ###
| 7,540
| ###
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 20.8
| ###
| 20.8
| ###
| 8,682
| ###
| 80.1
| 80.1
| 0.0 |
2024-May-07 Tue
| 21.25
| 21.25
| 20.8
| 21
| 15,747
| 331,080
| 22.3
| 22.3
| 1.5 |
2024-May-06 Mon
| 21.5
| 21.5
| 21
| 21.5
| 11,687
| 248,348
| ###
| ###
| 1.5 |
2024-May-03 Fri
| 21.7
| 21.7
| ###
| 21.29
|
|
| 19.2
| 19.2
| ### |
2024-May-02 Thu
| 21.46
| 21.5
| ###
| ###
| 2,653
| ###
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| 21.7
| 9,341
| 0
| ###
| ###
| 1.6 |
2024-Apr-30 Tue
| 22.2
| 22.2
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 22.76
| ###
| 21.54
| ###
| 6,042
| 65,072
| 13.6
| 13.6
| 0.0 |
2024-Apr-26 Fri
| 23.45
| 23.45
| 22.5
| 22.75
| 5,075
| ###
| ###
| ###
| 1.6 |
2024-Apr-24 Wed
| 23
| ###
| 22.8
| 23
| 7,785
| 88,749
| 70.8
| 70.8
| 1.6 |
2024-Apr-23 Tue
| 23
| ###
| 22.85
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 23
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2024-Apr-19 Fri
| ###
| 23.45
| 22.85
| 23
|
|
| ###
| ###
| 1.6 |
2024-Apr-18 Thu
| ###
| 23.45
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 22.86
| ###
| 7,776
| 88,879
| 27.8
| 27.8
| 0.0 |
2024-Apr-16 Tue
| 23
| 23.5
| 22.7
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2024-Apr-15 Mon
| 23.7
| 23.7
| 22.71
| 23
| 23,889
| 554,344
| ###
| ###
| 1.6 |
2024-Apr-12 Fri
| 23.55
| ###
| ###
| 23.55
|
|
| ###
| ###
| 1.7 |
2024-Apr-11 Thu
| 23.2
| 23.5
| ###
| 23.5
| 4,352
| ###
| ###
| ###
| 1.7 |
2024-Apr-10 Wed
| ###
| ###
| 23
| 23.25
|
|
| 13.6
| 13.6
| ### |
2024-Apr-09 Tue
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 23
| 12,943
| 0
| ###
| ###
| 1.6 |
2024-Apr-05 Fri
| 23.25
| 23.25
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 23.5
| ###
| ###
| 4,043
| ###
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| 23.2
| ###
| 22.8
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 22.8
| 23
|
|
| 16.2
| 16.2
| 1.6 |
2024-Mar-28 Thu
| 23.5
| 23.55
| ###
| 23.48
|
|
| 26.3
| 26.3
| 1.7 |
2024-Mar-27 Wed
| ###
| 23.2
| ###
| 23.2
| 5,973
| 69,286
| 85.8
| 85.8
| 1.7 |
2024-Mar-26 Tue
| 22.2
| ###
| ###
| 22.45
| 17,073
| 0
| 79.7
| 79.7
| ### |
2024-Mar-25 Mon
| ###
| ###
| 22.2
| 22.5
|
|
| ###
| ###
| 1.6 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 20.85
| 21.51
| 20.85
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2024-Mar-20 Wed
| ###
| 20.74
| ###
| 20.73
| 8,941
| ###
| 74.1
| 74.1
| ### |
2024-Mar-19 Tue
| 20.8
| 20.8
| ###
| 20.7
|
|
| 32.8
| 32.8
| 1.5 |
2024-Mar-18 Mon
| 20.75
| 20.75
| 20.55
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2024-Mar-15 Fri
| 20.75
| ###
| 20.75
| 20.8
|
|
| ###
| ###
| 1.5 |
2024-Mar-14 Thu
| ###
| ###
| 20.5
| 20.5
| 14,447
| 148,081
| ###
| ###
| 1.5 |
2024-Mar-13 Wed
| 20
| 21
| 20
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2024-Mar-12 Tue
| ###
| 20
| ###
| 20
| 10,783
| ###
| ###
| ###
| 1.4 |
2024-Mar-11 Mon
| ###
| 19.2
| ###
| 19.2
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| 19.2
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 18.75
| ###
| 23,771
| 222,853
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 18.8
| 17.81
| 18.8
| 16,047
| 293,740
| ###
| ###
| 1.3 |
2024-Mar-05 Tue
| 17.4
| ###
| 17.4
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2024-Mar-04 Mon
| ###
| 17.4
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2024-Mar-01 Fri
| ###
| 17.25
| ###
| 17.25
|
|
| 76.5
| 76.5
| 1.2 |
2024-Feb-29 Thu
| ###
| 17.2
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| 17.5
| ###
| 17.5
|
|
| 84.4
| 84.4
| 1.3 |
2024-Feb-27 Tue
| 17.2
| 17.2
| 16.86
| 17.2
|
|
| 71.5
| 71.5
| 1.2 |
2024-Feb-26 Mon
| ###
| 17.4
| 16.89
| 17.2
|
|
| ###
| ###
| 1.2 |
2024-Feb-23 Fri
| 16.7
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 16.57
| 16.82
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 16.71
| ###
| 16.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 16.8
| ###
| 35,083
| ###
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 16.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 16.8
| ###
| ###
| ###
| 17,047
| 0
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 17.2
| ###
| 16.8
| ###
| 9,876
| 82,958
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 17.21
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 17.25
| ###
| 17.21
| 5,744
| 49,542
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 16.79
| ###
| 12,144
| 101,948
| 11.2
| 11.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 25,155
| 0
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| 17.51
| 17.86
| ###
| 17.4
| 46,075
| 411,449
| ###
| ###
| 1.2 |
2024-Feb-02 Fri
| ###
| 17.45
| 16.5
| 17.45
| 24,370
| 413,680
| ###
| ###
| ### |
2024-Feb-01 Thu
| 16.5
| ###
| 16.28
| 16.5
| 8,622
| 70,183
| 73.1
| 73.1
| 1.2 |
2024-Jan-31 Wed
| ###
| 16.57
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2024-Jan-30 Tue
| ###
| ###
| 15.84
| ###
| 8,147
| 64,524
| 70.7
| 70.7
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 15.8
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 15.86
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2024-Jan-24 Wed
| ###
| 16.5
| 15.85
| 16.2
|
|
| 27.6
| 27.6
| 1.2 |
2024-Jan-23 Tue
| 16.5
| 16.54
| ###
| 16.4
|
|
| 33.6
| 33.6
| ### |
2024-Jan-22 Mon
| 16.22
| 16.5
| 15.58
| 16.5
| 33,747
| ###
| 87.8
| 87.8
| 1.2 |
2024-Jan-19 Fri
| 17.46
| 17.46
| 16.23
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 17.2
| 17.49
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 7,280
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 18.5
| 18.5
| 17.8
| 18.5
| 12,784
| 232,029
| 76.6
| 76.6
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| 18.53
| 2,149
| 0
| 31.2
| 31.2
| ### |
2024-Jan-12 Fri
| 18.42
| 18.7
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2024-Jan-11 Thu
| 18.75
| 18.75
| 18.44
| 18.5
| 1,525
| 28,357
| 23.0
| 23.0
| ### |
2024-Jan-10 Wed
| 18.75
| 18.8
| 18.55
| 18.8
|
|
| ###
| ###
| 1.3 |
2024-Jan-09 Tue
| 18.51
| 19.145
| 18.51
| 18.75
| 14,789
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| 18.2
| 18.2
|
|
| 17.2
| 17.2
| ### |
2024-Jan-05 Fri
| 18.71
| ###
| 18.43
| ###
| 7,254
| 66,845
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 18.75
| 18.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 18.5
| 18.51
| 6,721
| ###
| ###
| ###
| 1.3 |
2024-Jan-02 Tue
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 69,742
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 18.8
| 19.2
| 18.7
| 19.2
| 8,785
| 166,475
| ###
| ###
| ### |
2023-Dec-27 Wed
| 19.2
| 19.29
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 19.2
| 3,975
| 0
| 25.4
| 25.4
| ### |
2023-Dec-21 Thu
| ###
| 19.49
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2023-Dec-20 Wed
| ###
| ###
| 19.29
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2023-Dec-19 Tue
| 19.51
| ###
| ###
| 19.5
|
|
| 30.5
| 30.5
| 1.4 |
2023-Dec-18 Mon
| 19.75
| 19.75
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2023-Dec-15 Fri
| 19.8
| 19.88
| 19.5
| 19.57
| 6,225
| 122,570
| 25.0
| 25.0
| 1.4 |
2023-Dec-14 Thu
| 19.7
| 19.89
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Dec-13 Wed
| 19.7
| 19.75
| ###
| 19.5
| 2,523
| ###
| 27.7
| 27.7
| 1.4 |
2023-Dec-12 Tue
| 19.75
| 19.75
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2023-Dec-11 Mon
| 19.7
| ###
| 19.55
| 19.74
|
|
| ###
| ###
| 1.4 |
2023-Dec-08 Fri
| 19.7
| 19.7
| ###
| 19.5
| 2,372
| ###
| 22.9
| 22.9
| 1.4 |
2023-Dec-07 Thu
| 19.52
| 19.71
| 19.4
| 19.7
| 4,683
| 91,576
| 75.4
| 75.4
| 1.4 |
2023-Dec-06 Wed
| 19.7
| ###
| ###
| 19.8
|
|
| ###
| ###
| 1.4 |
2023-Dec-05 Tue
| ###
| ###
| ###
| 19.7
| 4,778
| 0
| 36.5
| 36.5
| 1.4 |
2023-Dec-04 Mon
| ###
| ###
| 19.7
| 19.8
| 6,778
| ###
| ###
| ###
| 1.4 |
2023-Dec-01 Fri
| ###
| ###
| 19.8
| ###
| 12,752
| 126,244
| 76.8
| 76.8
| 0.0 |
2023-Nov-30 Thu
| 19.59
| ###
| 19.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 19.41
| ###
| 19.2
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Nov-28 Tue
| ###
| 19.74
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| 19.7
| 19.87
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2023-Nov-24 Fri
| ###
| ###
| 19.51
| ###
| 3,689
| 35,986
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| 20
| 20.49
| 19.52
| ###
| 18,678
| 373,653
| 36.3
| 36.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 19.75
| ###
| 6,972
| 68,848
| 22.5
| 22.5
| 0.0 |
2023-Nov-21 Tue
| 20
| 20.2
| 19.78
| 20.2
| 23,857
| ###
| 76.1
| 76.1
| 1.4 |
2023-Nov-20 Mon
| ###
| ###
| 19.51
| 19.8
| 9,827
| ###
| 28.7
| 28.7
| 1.4 |
2023-Nov-17 Fri
| 19.8
| ###
| 19.76
| 20
| 28,354
| ###
| ###
| ###
| 1.4 |
2023-Nov-16 Thu
| ###
| 20
| 19.58
| 19.75
| 5,984
| 118,423
| ###
| ###
| ### |
2023-Nov-15 Wed
| 20
| 20
| 19.76
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Nov-14 Tue
| 19.81
| ###
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 19.7
| 19.8
| 3,940
| ###
| ###
| ###
| 1.4 |
2023-Nov-10 Fri
| ###
| 20.25
| ###
| 20
| 17,757
| 179,789
| ###
| ###
| 1.4 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-Nov-08 Wed
| 19.2
| 19.76
| 19.2
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Nov-07 Tue
| 19.29
| 19.29
| 18.55
| ###
| 10,358
| 195,973
| 24.9
| 24.9
| 0.0 |
2023-Nov-06 Mon
| 19.4
| 19.4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Nov-03 Fri
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 19.75
| ###
| ###
| 20
| 11,774
| 0
| ###
| ###
| 1.4 |
2023-Nov-01 Wed
| 20
| 20
| ###
| 19.8
|
|
| ###
| ###
| 1.4 |
2023-Oct-31 Tue
| ###
| ###
| 19.4
| 19.75
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| 20.2
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 20.51
| 20.51
| ###
| ###
| 3,421
| 35,082
| 16.4
| 16.4
| 0.0 |
2023-Oct-26 Thu
| 21.25
| ###
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-20 Fri
| 20.5
| 20.8
| 20.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 20.4
| 20.49
| ###
| 20.49
| 5,670
| 58,089
| 73.5
| 73.5
| ### |
2023-Oct-18 Wed
| ###
| 20.49
| ###
| 20.49
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 20.5
| 20.5
| 20
| ###
| 9,241
| ###
| 29.7
| 29.7
| 0.0 |
2023-Oct-16 Mon
| 20.4
| 20.59
| 20.2
| 20.49
| 3,543
| 72,259
| 80.2
| 80.2
| ### |
2023-Oct-13 Fri
| 20.59
| ###
| ###
| ###
| 3,078
| 0
| 72.3
| 72.3
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 20.2
| 20.56
|
|
| ###
| ###
| 1.5 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 20.59
| 5,244
| 0
| 78.2
| 78.2
| ### |
2023-Oct-10 Tue
| ###
| 20.5
| ###
| 20.5
| 9,555
| ###
| 72.6
| 72.6
| 1.5 |
2023-Oct-09 Mon
| ###
| 20.49
| ###
| 20.48
| 14,328
| ###
| ###
| ###
| 1.5 |
2023-Oct-06 Fri
| 20.41
| 20.44
| 19.75
| 20.4
| 7,274
| 146,171
| ###
| ###
| 1.5 |
2023-Oct-05 Thu
| ###
| ###
| 20
| ###
| 2,622
| 26,220
| 16.8
| 16.8
| 0.0 |
2023-Oct-04 Wed
| ###
| 20.7
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 19.85
| ###
| 3,088
| 30,648
| 74.8
| 74.8
| 0.0 |
2023-Oct-02 Mon
| ###
| 20.73
| ###
| 20.73
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| 20.8
| ###
| 20.45
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 20
| 20.4
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 1,778
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 19.75
| 19.75
| 18.75
| ###
| 3,377
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 19.4
| 19.5
| ###
| 19.4
| 11,550
| ###
| 60.6
| 60.6
| 1.4 |
2023-Sep-21 Thu
| ###
| ###
| 19.4
| 19.5
| 7,127
| ###
| ###
| ###
| 1.4 |
2023-Sep-20 Wed
| ###
| ###
| 19.7
| 19.84
| 6,127
| 60,350
| ###
| ###
| 1.4 |
2023-Sep-19 Tue
| 20
| ###
| ###
| ###
| 3,378
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Sep-15 Fri
| 20.2
| 20.76
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Sep-14 Thu
| ###
| 21.46
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2023-Sep-13 Wed
| ###
| 21.29
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2023-Sep-12 Tue
| 21
| 21.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 21
| 21
| 20.8
| 21
| 7,386
| ###
| ###
| ###
| 1.5 |
2023-Sep-08 Fri
| ###
| ###
| ###
| 20.8
|
|
| 26.4
| 26.4
| 1.5 |
2023-Sep-07 Thu
| 21.29
| ###
| 20.56
| 21
| 5,941
| 61,073
| ###
| ###
| 1.5 |
2023-Sep-06 Wed
| 21.4
| 21.4
| 20.8
| 20.8
| 1,484
| ###
| ###
| ###
| 1.5 |
2023-Sep-05 Tue
| 20.7
| 21
| 20.56
| 21
| 7,448
| ###
| ###
| ###
| 1.5 |
2023-Sep-04 Mon
| 21.4
| 21.48
| 20.7
| 20.7
| 5,844
| 123,249
| ###
| ###
| 1.5 |
2023-Sep-01 Fri
| 21.2
| 21.21
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| 22
| ###
| 21
| 20,828
| ###
| 14.4
| 14.4
| 1.5 |
2023-Aug-30 Wed
| ###
| 21.52
| 21
| 21.4
| 12,629
| ###
| ###
| ###
| 1.5 |
2023-Aug-29 Tue
| 21
| 21.2
| 20.54
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Aug-28 Mon
| 20.71
| ###
| 20.71
| ###
| 13,983
| ###
| 84.4
| 84.4
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 20
| 20.5
|
|
| 84.5
| 84.5
| 1.5 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 1,974
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| 19.79
| ###
| 19.2
| 12,573
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| 19.43
| 19.45
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2023-Aug-17 Thu
| 19.4
| ###
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| 20
| 28,989
| 0
| ###
| ###
| 1.4 |
2023-Aug-14 Mon
| ###
| ###
| 20.74
| ###
| 11,752
| ###
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 20.75
| ###
| 20.75
| 5,322
| ###
| ###
| ###
| 1.5 |
2023-Aug-10 Thu
| ###
| 20.75
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 19.75
| 20.4
| 19.74
| 20.21
| 7,947
| ###
| 88.3
| 88.3
| ### |
2023-Aug-08 Tue
| ###
| 20.25
| 19.87
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Aug-07 Mon
| 21.42
| 21.42
| 19.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 21.42
| 21.42
| ###
| 21
| 9,485
| 101,584
| ###
| ###
| 1.5 |
2023-Aug-03 Thu
| 21.21
| ###
| 20.8
| 21.21
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 21.49
| 21.49
| ###
| 21.21
|
|
| 27.5
| 27.5
| ### |
2023-Aug-01 Tue
| ###
| ###
| ###
| 21.5
|
|
| 30.2
| 30.2
| 1.5 |
2023-Jul-31 Mon
| 21.2
| ###
| 21.2
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2023-Jul-28 Fri
| 21.25
| 21.48
| 20.8
| 21
|
|
| 27.0
| 27.0
| 1.5 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 21.45
| 21.45
| 20.7
| 21.2
| 15,974
| 336,652
| ###
| ###
| 1.5 |
2023-Jul-25 Tue
| 21.49
| 21.5
| ###
| 21.4
| 7,541
| ###
| ###
| ###
| 1.5 |
2023-Jul-24 Mon
| ###
| ###
| 20.7
| 21.7
|
|
| 34.5
| 34.5
| 1.6 |
2023-Jul-21 Fri
| 21
| 22
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 20
| 21.25
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2023-Jul-19 Wed
| ###
| ###
| 19.8
| 20
| 61,689
| 610,721
| 14.6
| 14.6
| 1.4 |
2023-Jul-18 Tue
| 20.55
| 20.55
| ###
| 20.53
| 4,944
| ###
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| 20.47
| ###
| 20.2
| 23,488
| ###
| ###
| ###
| 1.4 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Jul-13 Thu
| 19.48
| 19.48
| ###
| ###
| 6,545
| 63,748
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 19.45
| 19.48
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Jul-11 Tue
| 20
| 20
| ###
| 19.42
| 15,684
| 156,840
| ###
| ###
| 1.4 |
2023-Jul-10 Mon
| ###
| ###
| 19.88
| ###
| 7,471
| ###
| 80.1
| 80.1
| 0.0 |
2023-Jul-07 Fri
| 20.25
| 20.25
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 20.75
| 20.75
| 20.5
| 20.5
|
|
| ###
| ###
| 1.5 |
2023-Jul-05 Wed
| ###
| ###
| 20.72
| 20.8
|
|
| 32.0
| 32.0
| 1.5 |
2023-Jul-04 Tue
| 21
| 21.2
| 20.51
| 21.2
|
|
| ###
| ###
| 1.5 |
2023-Jul-03 Mon
| ###
| ###
| 20.8
| 21
| 4,845
| 50,388
| ###
| ###
| 1.5 |
2023-Jun-30 Fri
| 21.47
| 21.5
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Jun-29 Thu
| ###
| 21.5
| 20.8
| ###
| 5,146
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 20.5
| ###
| 8,755
| ###
| 58.6
| 58.6
| 0.0 |
2023-Jun-27 Tue
| 20.8
| ###
| 20.45
| 20.75
|
|
| 38.3
| 38.3
| 1.5 |
2023-Jun-26 Mon
| 20.46
| 20.76
| ###
| 20.75
| 22,028
| 228,650
| 83.3
| 83.3
| 1.5 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 20.46
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 21.54
| 21.54
| 20.86
| 21.25
| 6,074
| ###
| 34.9
| 34.9
| 1.5 |
2023-Jun-21 Wed
| 21.5
| 21.75
| ###
| 21.75
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| 21.75
| 21.8
| 21.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| 22.2
| 21.75
| 22
|
|
| 40.9
| 40.9
| ### |
2023-Jun-16 Fri
| 22
| 22.47
| 21.74
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Jun-15 Thu
| 22
| 22
| 21.2
| 21.55
| 6,886
| ###
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 22.49
| ###
| 22
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| 22.7
| ###
| ###
| 10,589
| 120,185
| 38.7
| 38.7
| 0.0 |
2023-Jun-09 Fri
| 22.4
| 22.7
| ###
| ###
| 2,288
| ###
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 22.71
| 22.71
| ###
| ###
| 1,447
| ###
| 30.0
| 30.0
| 0.0 |
2023-Jun-07 Wed
| 22.5
| 22.5
| ###
| 22.45
|
|
| 42.7
| 42.7
| ### |
2023-Jun-06 Tue
| 22.7
| 22.71
| 22.28
| 22.55
| 3,975
| ###
| 35.4
| 35.4
| ### |
2023-Jun-05 Mon
| ###
| 23.22
| 22.48
| 22.87
| 6,726
| 153,689
| ###
| ###
| ### |
2023-Jun-02 Fri
| 23.43
| 23.5
| 22.84
| ###
| 3,584
| 83,041
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 23.5
| 23.5
| ###
| 23
| 2,221
| ###
| 21.1
| 21.1
| 1.6 |
2023-May-31 Wed
| ###
| 23.8
| ###
| 23.8
|
|
| 81.2
| 81.2
| 1.7 |
2023-May-30 Tue
| 23.8
| 23.8
| ###
| ###
| 26,546
| ###
| 30.2
| 30.2
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| 23.85
| 9,746
| 0
| 76.6
| 76.6
| ### |
2023-May-26 Fri
| 23.85
| 23.85
| 23.44
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 24
| ###
| ###
| ###
| 21,781
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 23.26
| ###
| ###
| 24
|
|
| 89.8
| 89.8
| 1.7 |
2023-May-22 Mon
| 23
| ###
| ###
| ###
| 18,445
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 23
| ###
| 23
| 11,746
| 135,079
| ###
| ###
| 1.6 |
2023-May-18 Thu
| 22.4
| 22.7
| ###
| 22.7
| 10,220
| ###
| 79.6
| 79.6
| ### |
2023-May-17 Wed
| 22
| 22.44
| 22
| 22.4
|
|
| 84.6
| 84.6
| ### |
2023-May-16 Tue
| ###
| ###
| ###
| 21.51
| 7,985
| 0
| 15.7
| 15.7
| ### |
2023-May-15 Mon
| 22.4
| 22.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 22.5
| 22.5
| ###
| 22.46
| 4,642
| 52,222
| 35.3
| 35.3
| 1.6 |
2023-May-11 Thu
| 22.86
| 22.86
| 22
| 22.83
| 13,357
| ###
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| 23.81
| 22.5
| 22.85
| 14,650
| 339,220
| ###
| ###
| 1.6 |
2023-May-09 Tue
| 22.78
| ###
| ###
| 23
| 17,847
| 0
| 81.4
| 81.4
| 1.6 |
2023-May-08 Mon
| 22.45
| 22.79
| 22.41
| 22.79
|
|
| 80.6
| 80.6
| 1.6 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 788
| 0
| 36.0
| 36.0
| 0.0 |
2023-May-04 Thu
| 21
| 22
| 21
| 22
| 9,171
| 197,176
| ###
| ###
| ### |
2023-May-03 Wed
| 21.7
| 21.7
| 20.81
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2023-May-02 Tue
| ###
| 22
| 21.57
| 22
|
|
| 86.7
| 86.7
| ### |
2023-May-01 Mon
| ###
| ###
| 21.82
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 7,685
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2023-Apr-26 Wed
| ###
| ###
| 21.7
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Apr-24 Mon
| 23
| ###
| 22.29
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 23.25
| ###
| 8,527
| 99,126
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 23.76
| 1,947
| 0
| ###
| ###
| 1.7 |
2023-Apr-18 Tue
| ###
| ###
| 23.2
| 23.7
| 6,384
| 74,054
| 18.9
| 18.9
| 1.7 |
2023-Apr-17 Mon
| 25.2
| 25.2
| 24
| 24.41
| 23,770
| 584,742
| 16.4
| 16.4
| ### |
2023-Apr-14 Fri
| 24
| 25.2
| 23.86
| 25.2
|
|
| 89.0
| 89.0
| 1.8 |
2023-Apr-13 Thu
| 23.42
| 24
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2023-Apr-12 Wed
| 23
| ###
| 22.88
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Apr-11 Tue
| 21.7
| 22.5
| ###
| 22.5
| 51,620
| 580,725
| ###
| ###
| 1.6 |
2023-Apr-06 Thu
| 21
| 22
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2023-Apr-05 Wed
| 19.7
| 21.21
| 19.7
| 21
| 7,189
| 147,050
| 93.9
| 93.9
| 1.5 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 19.75
|
|
| 26.9
| 26.9
| ### |
2023-Apr-03 Mon
| 19.2
| ###
| 19.2
| 20
| 15,443
| 148,252
| ###
| ###
| 1.4 |
2023-Mar-31 Fri
| 18.51
| ###
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 18.71
| 18.72
| ###
| 18.45
| 19,057
| 178,373
| 20.2
| 20.2
| 1.3 |
2023-Mar-29 Wed
| 18.8
| ###
| 18.54
| 18.57
| 7,354
| 68,171
| ###
| ###
| ### |
2023-Mar-28 Tue
| 18.7
| ###
| 18.53
| 18.7
|
|
| ###
| ###
| 1.3 |
2023-Mar-27 Mon
| 18.5
| ###
| 18.26
| 18.7
| 6,271
| 57,254
| ###
| ###
| 1.3 |
2023-Mar-24 Fri
| 18.84
| 18.84
| ###
| 18.5
| 10,951
| 103,158
| 18.4
| 18.4
| ### |
2023-Mar-23 Thu
| 19.2
| 19.2
| 18.49
| 18.72
|
|
| 19.3
| 19.3
| 1.3 |
2023-Mar-22 Wed
| 19.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 19.87
| 18.58
| ###
| 10,341
| ###
| 92.4
| 92.4
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 18.4
| ###
| 18,483
| 170,043
| 33.8
| 33.8
| 0.0 |
2023-Mar-17 Fri
| 19.49
| 19.49
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| 18.8
|
|
| 16.4
| 16.4
| 1.3 |
2023-Mar-15 Wed
| 19.25
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 20
| 20
| ###
| ###
| 30,157
| 301,570
| 12.7
| 12.7
| 0.0 |
2023-Mar-13 Mon
| 20.5
| 20.58
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-Mar-10 Fri
| 21.2
| 21.2
| ###
| 20.29
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 21.7
| 21.7
| 20.56
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 21.53
| 21.71
|
|
| 30.4
| 30.4
| ### |
2023-Mar-07 Tue
| ###
| ###
| 21.45
| ###
| 4,146
| ###
| 69.9
| 69.9
| 0.0 |
2023-Mar-06 Mon
| 21.8
| 22
| 21.47
| ###
| 3,476
| 75,550
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 22
| ###
| ###
| 21.77
|
|
| 28.0
| 28.0
| 1.6 |
2023-Mar-02 Thu
| 21.8
| ###
| 20.87
| 21.74
| 20,385
| ###
| ###
| ###
| 1.6 |
2023-Mar-01 Wed
| 22.5
| 22.5
| ###
| ###
| 6,470
| 72,787
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 21.7
| 22.4
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Feb-27 Mon
| ###
| 22
| 21.45
| 21.7
| 27,781
| 603,542
| 43.0
| 43.0
| 1.6 |
2023-Feb-24 Fri
| 21.5
| ###
| 21.49
| 21.71
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 22
| ###
| 21.49
| 21.49
| 4,375
| ###
| 21.2
| 21.2
| ### |
2023-Feb-22 Wed
| 21.8
| 22
| ###
| 22
| 7,626
| 83,886
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| ###
| 21.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| 21.79
|
|
| 34.0
| 34.0
| ### |
2023-Feb-17 Fri
| 22.75
| 22.75
| 21.73
| 22.2
| 13,878
| 308,646
| 21.4
| 21.4
| 1.6 |
2023-Feb-16 Thu
| ###
| 22.58
| 22
| 22.5
| 8,322
| ###
| 80.0
| 80.0
| 1.6 |
2023-Feb-15 Wed
| ###
| 22.22
| ###
| ###
| 27,554
| 306,124
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| 22.43
| 21.8
| ###
| 21,321
| ###
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 23.2
| 23.26
| 21.71
| ###
| 49,651
| ###
| 12.3
| 12.3
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 23
|
|
| 19.8
| 19.8
| 1.6 |
2023-Feb-09 Thu
| 23.49
| 24.2
| 22.8
| 23.47
| 57,023
| 1,340,040
| ###
| ###
| ### |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 26.2
| 26.2
| 26.2
| 26.2
| 0
|
|
|
| ### |
2023-Feb-02 Thu
| 26.2
| 26.2
| 26.2
| 26.2
|
|
| 69.0
| 69.0
| ### |
2023-Feb-01 Wed
| 25.5
| 26.4
| 25.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 25.83
| 25.83
| 25.49
| 25.5
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 26.2
| 26.45
| ###
| ###
| 11,748
| ###
| 32.9
| 32.9
| 0.0 |
2023-Jan-27 Fri
| ###
| 26.59
| ###
| 26.2
|
|
| 71.6
| 71.6
| ### |
2023-Jan-25 Wed
| 26.4
| 26.5
| ###
| ###
| 12,455
| 165,028
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 26.55
| ###
| 26.24
| ###
| 9,584
| 125,742
| 67.1
| 67.1
| 0.0 |
2023-Jan-23 Mon
| 26.25
| ###
| 26
| ###
| 10,784
| ###
| 85.0
| 85.0
| 0.0 |
2023-Jan-20 Fri
| 26.8
| 26.8
| 25.82
| 26.25
| 9,748
| ###
| ###
| ###
| 1.9 |
2023-Jan-19 Thu
| ###
| 26.8
| ###
| 26.75
| 17,058
| 228,577
| 84.5
| 84.5
| ### |
2023-Jan-18 Wed
| 25.29
| ###
| 24.75
| ###
| 34,279
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 25.5
| 25.5
| 24.7
| 25.29
| 7,572
| 190,057
| ###
| ###
| ### |
2023-Jan-16 Mon
| ###
| 25.48
| ###
| 25.47
|
|
| 89.1
| 89.1
| ### |
2023-Jan-13 Fri
| 24.8
| 25.7
| 24.42
| 24.42
|
|
| 19.1
| 19.1
| 1.7 |
2023-Jan-12 Thu
| 23.85
| 24.8
| 23.85
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2023-Jan-11 Wed
| 23.4
| 24
| 22.71
| 24
|
|
| 84.2
| 84.2
| 1.7 |
2023-Jan-10 Tue
| 23.2
| 23.5
| 22.42
| 23.4
|
|
| 80.7
| 80.7
| ### |
2023-Jan-09 Mon
| 24
| 24
| 22.5
| 23
| 6,927
| 161,052
| ###
| ###
| 1.6 |
2023-Jan-06 Fri
| ###
| 23.5
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2023-Jan-05 Thu
| 22
| 22.86
| 21.8
| 22.8
| 7,023
| 156,823
| 88.6
| 88.6
| 1.6 |
2023-Jan-04 Wed
| ###
| ###
| 21.24
| ###
| 9,429
| ###
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 22
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 22.5
| 22.5
| 21.76
| 22.2
|
|
| ###
| ###
| 1.6 |
2022-Dec-29 Thu
| ###
| 23
| ###
| 22
|
|
| ###
| ###
| ### |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-Dec-23 Fri
| 23.5
| 23.8
| 22.8
| ###
| 11,245
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 24
| ###
| ###
| 23.84
|
|
| ###
| ###
| 1.7 |
2022-Dec-21 Wed
| 24
| 24.5
| 23.8
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2022-Dec-20 Tue
| 23.75
| ###
| 23.74
| 24
| 4,845
| ###
| 86.6
| 86.6
| 1.7 |
2022-Dec-19 Mon
| 23.2
| 24
| 23
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2022-Dec-16 Fri
| ###
| 23.2
| 22.79
| 23.2
|
|
| ###
| ###
| 1.7 |
2022-Dec-15 Thu
| 23
| ###
| 22.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 23
| 23.5
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2022-Dec-13 Tue
| 23.5
| 23.5
| 22.8
| ###
| 6,781
| 156,980
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 23.2
| 23.5
| ###
| 23.5
| 9,374
| 110,144
| ###
| ###
| 1.7 |
2022-Dec-09 Fri
| ###
| 23.4
| ###
| 23
| 9,175
| 107,347
| 35.0
| 35.0
| 1.6 |
2022-Dec-08 Thu
| 23
| 23.5
| 22.85
| ###
| 9,258
| 214,554
| 78.5
| 78.5
| 0.0 |
2022-Dec-07 Wed
| 22.59
| 23.4
| ###
| ###
| 13,854
| ###
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| 23
|
|
| ###
| ###
| 1.6 |
2022-Dec-05 Mon
| 24.8
| 24.8
| 23.5
| 23.51
|
|
| ###
| ###
| ### |
2022-Dec-02 Fri
| 24.89
| 24.89
| ###
| 24.42
|
|
| ###
| ###
| 1.7 |
2022-Dec-01 Thu
| 24.47
| ###
| ###
| ###
| 23,250
| 0
| 74.4
| 74.4
| 0.0 |
2022-Nov-30 Wed
| 23.25
| ###
| ###
| 24.24
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 24
| 22.72
| 23.21
| 30,522
| ###
| 74.7
| 74.7
| 1.7 |
2022-Nov-28 Mon
| ###
| 24.5
| ###
| 23
| 43,473
| 532,544
| ###
| ###
| 1.6 |
2022-Nov-25 Fri
| 21.81
| 23
| 21.81
| 23
|
|
| ###
| ###
| 1.6 |
2022-Nov-24 Thu
| ###
| 22.4
| 21.8
| 22.4
| 22,827
| 504,476
| 83.4
| 83.4
| ### |
2022-Nov-23 Wed
| 22
| ###
| ###
| 22
|
|
| 71.3
| 71.3
| ### |
2022-Nov-22 Tue
| 22
| ###
| 21.59
| 22
|
|
| 70.9
| 70.9
| ### |
2022-Nov-21 Mon
| 22.2
| 22.25
| 21.75
| 21.8
| 9,026
| 198,572
| 30.2
| 30.2
| 1.6 |
2022-Nov-18 Fri
| 22.5
| 22.5
| ###
| 22.2
|
|
| 28.0
| 28.0
| 1.6 |
2022-Nov-17 Thu
| 22.7
| 22.72
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 22.24
| ###
| 6,674
| ###
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| 23.53
| 22.59
| ###
| 20,621
| 475,520
| 73.8
| 73.8
| 0.0 |
2022-Nov-14 Mon
| ###
| 22.8
| 22
| 22.7
| 11,887
| ###
| 86.2
| 86.2
| ### |
2022-Nov-11 Fri
| ###
| 22.2
| ###
| 21.75
| 8,946
| ###
| 27.5
| 27.5
| ### |
2022-Nov-10 Thu
| ###
| ###
| 21
| 21.7
|
|
| 30.1
| 30.1
| 1.6 |
2022-Nov-09 Wed
| 20.7
| 22
| 20.56
| ###
| 22,952
| ###
| 94.5
| 94.5
| 0.0 |
2022-Nov-08 Tue
| 21.7
| 21.81
| 21.49
| 21.5
| 2,648
| 57,329
| ###
| ###
| 1.5 |
2022-Nov-07 Mon
| 22
| ###
| ###
| 22.2
| 10,086
| 0
| ###
| ###
| 1.6 |
2022-Nov-04 Fri
| 22
| 22
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2022-Nov-03 Thu
| 21.5
| 21.8
| ###
| 21.75
|
|
| ###
| ###
| ### |
2022-Nov-02 Wed
| 22
| ###
| 21.75
| 22
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| 22.25
| 22.5
| 21.48
| 22
| 23,627
| 519,557
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| 22.4
| ###
| 22.4
| 6,449
| 72,228
| 90.8
| 90.8
| ### |
2022-Oct-28 Fri
| 21.5
| 21.56
| ###
| 21.56
|
|
| 75.4
| 75.4
| 1.5 |
2022-Oct-27 Thu
| 21.27
| ###
| 21.22
| 21.47
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| ###
| ###
| ###
| 21.41
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 22.44
| ###
| 21.8
| 22
| 15,747
| 171,642
| ###
| ###
| ### |
2022-Oct-24 Mon
| 22.8
| 22.8
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2022-Oct-21 Fri
| ###
| ###
| 22.5
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2022-Oct-20 Thu
| 23.23
| ###
| 22.28
| ###
| 12,550
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 23.59
| 23.59
| ###
| 23.4
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| 23.24
| ###
| 23
| ###
| 9,574
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 22.56
| 22.56
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| 23.55
| 24.24
| 23.51
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2022-Oct-13 Thu
| ###
| 24.28
| 23.4
| 23.45
|
|
| ###
| ###
| 1.7 |
2022-Oct-12 Wed
| 24.28
| 24.28
| 23.53
| ###
| 3,686
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 25
| ###
| ###
| 24.28
|
|
| ###
| ###
| 1.7 |
2022-Oct-10 Mon
| ###
| ###
| 24.2
| ###
| 4,723
| 57,148
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 24.5
| 24.54
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2022-Oct-06 Thu
| 23.2
| 25.49
| 23.2
| 25
|
|
| 94.9
| 94.9
| 1.8 |
2022-Oct-05 Wed
| 23.25
| 23.73
| 23
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Oct-04 Tue
| 22.79
| 24.28
| 22.75
| 23.88
|
|
| 87.1
| 87.1
| 1.7 |
2022-Oct-03 Mon
| ###
| 22.75
| 21.26
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 22
| 22.5
|
|
| ###
| ###
| 1.6 |
2022-Sep-29 Thu
| ###
| ###
| 22.75
| 23.25
|
|
| ###
| ###
| ### |
2022-Sep-28 Wed
| 23.83
| 23.83
| ###
| 23.8
| 5,024
| ###
| ###
| ###
| 1.7 |
2022-Sep-27 Tue
| 22.73
| ###
| ###
| ###
| 9,225
| 0
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 23.79
| 23.79
| 22.53
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-Sep-23 Fri
| 25
| 25
| 23.79
| 24
|
|
| ###
| ###
| 1.7 |
2022-Sep-21 Wed
| ###
| ###
| ###
| 25.85
|
|
| 93.2
| 93.2
| ### |
2022-Sep-20 Tue
| 26
| 26.23
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2022-Sep-19 Mon
| ###
| 26.85
| ###
| 25.82
| 34,650
| 465,176
| ###
| ###
| 1.8 |
2022-Sep-16 Fri
| ###
| ###
| ###
| 25.5
| 6,627
| 0
| ###
| ###
| ### |
2022-Sep-15 Thu
| ###
| ###
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2022-Sep-14 Wed
| 23.49
| 25.83
| 23
| ###
| 25,058
| ###
| 95.4
| 95.4
| 0.0 |
2022-Sep-13 Tue
| ###
| 24.55
| ###
| 23.89
|
|
| 28.0
| 28.0
| ### |
2022-Sep-12 Mon
| 21.5
| ###
| 21.49
| 23.5
|
|
| 98.2
| 98.2
| 1.7 |
2022-Sep-09 Fri
| 20.4
| 21.5
| 19.51
| 21.5
|
|
| 90.7
| 90.7
| 1.5 |
2022-Sep-08 Thu
| ###
| 20.8
| 19.86
| 20.5
|
|
| ###
| ###
| 1.5 |
2022-Sep-07 Wed
| 20.5
| ###
| ###
| 20.55
|
|
| 73.8
| 73.8
| 1.5 |
2022-Sep-06 Tue
| ###
| 21
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2022-Sep-05 Mon
| 20.51
| 21.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 20.4
| 20.81
| 11,889
| ###
| 13.8
| 13.8
| ### |
2022-Sep-01 Thu
| 22
| 22
| ###
| 21.7
|
|
| ###
| ###
| 1.6 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 21.85
|
|
| ###
| ###
| ### |
2022-Aug-30 Tue
| 22
| 22.7
| 21.8
| 22.55
|
|
| ###
| ###
| ### |
2022-Aug-29 Mon
| 23.7
| 23.7
| 21.85
| 22
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 24.29
| 24.29
| 23.8
| 23.85
|
|
| 24.7
| 24.7
| ### |
2022-Aug-25 Thu
| 24.25
| 24.4
| 24
| 24.22
|
|
| 35.8
| 35.8
| 1.7 |
2022-Aug-24 Wed
| 23.51
| 24.49
| 23.51
| 24.24
|
|
| 86.0
| 86.0
| ### |
2022-Aug-23 Tue
| 24.41
| ###
| 23.53
| 24
| 19,681
| 231,546
| 27.9
| 27.9
| 1.7 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 6,052
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 25.43
| 25.43
| ###
| ###
| 4,881
| ###
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| 25.5
| 11,678
| 0
| ###
| ###
| ### |
2022-Aug-16 Tue
| 25.58
| ###
| ###
| ###
| 21,277
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| 26
| ###
| 25.58
| 6,781
| 88,153
| 83.2
| 83.2
| 1.8 |
2022-Aug-12 Fri
| ###
| 25.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 26
| 26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 26
| 26.89
| 25.5
| 26
|
|
| ###
| ###
| 1.9 |
2022-Aug-09 Tue
| ###
| ###
| 25
| 26
|
|
| 25.1
| 25.1
| 1.9 |
2022-Aug-08 Mon
| ###
| 28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 27.25
| 27.88
| 26.73
| ###
| 7,385
| 201,647
| 73.8
| 73.8
| 0.0 |
2022-Aug-04 Thu
| ###
| 28.5
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2022-Aug-03 Wed
| 25.54
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Aug-02 Tue
| ###
| 26.7
| ###
| 26.29
|
|
| 29.7
| 29.7
| 1.9 |
|