End of day Prices (full format), 600 Days for (BAP) BAPCOR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2024-Apr-23 Tue
| 5.82
| ###
| 5.82
| ###
| 1,113,929
| ###
| 81.9
| 81.9
| 0.0 |
2024-Apr-22 Mon
| 5.72
| 5.85
| ###
| 5.81
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| ###
| ###
| 5.58
| ###
| 809,988
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 5.8
| 5.88
| ###
| ###
| 1,104,322
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 5.86
| 5.86
| 1,053,386
| 3,086,420
| 21.1
| 21.1
| 0.4 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 6.23
| ###
| 6.23
| 6.24
| 913,480
| ###
| ###
| ###
| 0.4 |
2024-Apr-11 Thu
| 6.21
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| 6.2
| 6.325
| 6.2
| 6.29
|
|
| 78.4
| 78.4
| ### |
2024-Apr-09 Tue
| ###
| 6.22
| ###
| 6.2
| 474,023
| ###
| ###
| ###
| 0.4 |
2024-Apr-08 Mon
| ###
| 6.21
| ###
| ###
| 772,740
| 2,399,357
| 78.6
| 78.6
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 6.21
| ###
| ###
| 696,982
| 2,164,129
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 6.29
| ###
| 6.23
|
|
| 73.8
| 73.8
| 0.4 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 504,373
| 0
| 22.5
| 22.5
| 0.0 |
2024-Mar-26 Tue
| 6.2
| 6.25
| ###
| ###
| 1,439,126
| ###
| 20.9
| 20.9
| 0.0 |
2024-Mar-25 Mon
| 6.25
| 6.27
| ###
| 6.23
|
|
| 33.3
| 33.3
| 0.4 |
2024-Mar-22 Fri
| ###
| 6.27
| ###
| 6.24
|
|
| 84.0
| 84.0
| 0.4 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 5.82
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 5.88
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2024-Mar-18 Mon
| 6
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2024-Mar-15 Fri
| ###
| 6
| 5.87
| 6
| 1,433,978
| 8,510,659
| 69.8
| 69.8
| 0.4 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 6
|
|
| 34.8
| 34.8
| 0.4 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 572,556
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 754,422
| 0
| 74.3
| 74.3
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 5.88
| ###
| 556,972
| ###
| 83.7
| 83.7
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 929,621
| 0
| 24.6
| 24.6
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 5.79
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 5.845
| ###
| 737,877
| 2,156,445
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 5.86
| 6.025
| 5.85
| ###
| 1,030,825
| 6,120,523
| 82.5
| 82.5
| 0.0 |
2024-Mar-04 Mon
| 5.88
| 5.925
| 5.85
| ###
| 537,489
| ###
| 73.0
| 73.0
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 5.79
| 5.84
|
|
| 13.1
| 13.1
| 0.4 |
2024-Feb-29 Thu
| 5.8
| ###
| 5.73
| ###
| 1,695,884
| ###
| 79.7
| 79.7
| 0.0 |
2024-Feb-28 Wed
| ###
| 5.75
| 5.57
| 5.75
| 1,040,628
| 5,889,954
| 76.7
| 76.7
| ### |
2024-Feb-27 Tue
| 5.79
| 5.85
| ###
| ###
| 933,545
| ###
| 21.3
| 21.3
| 0.0 |
2024-Feb-26 Mon
| 6
| ###
| 5.79
| 5.84
| 846,773
| ###
| 20.1
| 20.1
| 0.4 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 5.89
| ###
| 1,108,374
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 5.84
| 5.985
| 5.84
| ###
| 1,147,156
| 6,782,559
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 5.82
| ###
| 5.78
| ###
| 875,344
| 2,529,744
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 5.86
| ###
| 5.79
| 5.8
|
|
| 29.5
| 29.5
| 0.4 |
2024-Feb-16 Fri
| ###
| ###
| 5.825
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Feb-15 Thu
| 5.82
| 5.975
| 5.8
| 5.86
| 1,205,543
| ###
| 72.4
| 72.4
| 0.4 |
2024-Feb-14 Wed
| 5.77
| 5.87
| 5.75
| 5.84
| 1,461,025
| 8,488,555
| ###
| ###
| 0.4 |
2024-Feb-13 Tue
| 5.81
| 5.89
| 5.81
| 5.86
|
|
| 76.9
| 76.9
| 0.4 |
2024-Feb-12 Mon
| ###
| 5.85
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| ###
| 5.72
| ###
| 5.71
|
|
| 70.8
| 70.8
| 0.4 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Feb-07 Wed
| 5.53
| ###
| 5.53
| ###
| 699,186
| 1,933,249
| 76.6
| 76.6
| 0.0 |
2024-Feb-06 Tue
| 5.58
| ###
| 5.51
| 5.56
| 569,172
| ###
| ###
| ###
| 0.4 |
2024-Feb-05 Mon
| ###
| ###
| 5.48
| ###
| 3,950,940
| 10,825,575
| 39.6
| 39.6
| 0.0 |
2024-Feb-02 Fri
| 5.78
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 5.51
| 5.71
| 2,513,722
| ###
| 84.6
| 84.6
| 0.4 |
2024-Jan-31 Wed
| 5.51
| ###
| 5.48
| ###
| 1,441,973
| ###
| 84.1
| 84.1
| 0.0 |
2024-Jan-30 Tue
| 5.52
| ###
| 5.48
| 5.52
| 1,722,843
| 4,720,589
| ###
| ###
| 0.4 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 5.58
| 2,901,184
| 0
| 96.0
| 96.0
| 0.4 |
2024-Jan-25 Thu
| ###
| ###
| 5.2
| 5.27
| 929,158
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| ###
| ###
| 5.25
|
|
| 19.0
| 19.0
| 0.4 |
2024-Jan-23 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 5.44
| 5.45
| 5.27
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jan-19 Fri
| 5.41
| 5.525
| ###
| ###
| 1,316,056
| ###
| 35.9
| 35.9
| 0.0 |
2024-Jan-18 Thu
| ###
| 5.4
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2024-Jan-17 Wed
| 5.44
| 5.44
| ###
| 5.25
|
|
| 14.5
| 14.5
| 0.4 |
2024-Jan-16 Tue
| 5.55
| ###
| 5.54
| ###
| 1,095,822
| 3,035,426
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 5.5
| ###
| 5.49
| ###
| 1,442,455
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 5.45
| 5.51
| 5.41
| 5.51
| 768,273
| 4,194,770
| ###
| ###
| ### |
2024-Jan-11 Thu
| 5.56
| 5.56
| 5.44
| 5.47
| 5,794,841
| 31,871,625
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 5.625
| 5.51
| 5.52
| 831,054
| ###
| 21.1
| 21.1
| 0.4 |
2024-Jan-09 Tue
| 5.53
| ###
| 5.52
| 5.58
| 858,272
| ###
| ###
| ###
| 0.4 |
2024-Jan-08 Mon
| 5.47
| 5.5
| 5.4
| 5.45
| 908,444
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| 5.24
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Jan-04 Thu
| 5.25
| ###
| 5.2
| 5.24
|
|
| 33.1
| 33.1
| 0.4 |
2024-Jan-03 Wed
| ###
| ###
| 5.22
| 5.23
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 5.48
| 5.485
| ###
| ###
| 688,725
| 1,888,828
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 5.51
| 5.58
| 5.48
| 5.54
| 257,679
| ###
| 73.9
| 73.9
| 0.4 |
2023-Dec-28 Thu
| ###
| ###
| 5.54
| 5.56
| 397,557
| ###
| ###
| ###
| 0.4 |
2023-Dec-27 Wed
| ###
| ###
| 5.53
| 5.55
| 461,976
| ###
| 22.9
| 22.9
| ### |
2023-Dec-22 Fri
| ###
| ###
| 5.53
| 5.55
| 543,675
| ###
| ###
| ###
| ### |
2023-Dec-21 Thu
| 5.7
| 5.7
| 5.56
| ###
| 949,972
| 5,348,342
| 24.9
| 24.9
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 5.59
| ###
| 854,548
| ###
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 5.57
| ###
| 5.5
| ###
| 783,125
| ###
| 70.3
| 70.3
| 0.0 |
2023-Dec-18 Mon
| 5.49
| 5.59
| 5.46
| 5.54
|
|
| 76.0
| 76.0
| 0.4 |
2023-Dec-15 Fri
| 5.5
| 5.51
| ###
| 5.46
|
|
| 28.6
| 28.6
| ### |
2023-Dec-14 Thu
| 5.44
| 5.54
| ###
| 5.48
| 1,367,072
| 3,786,789
| 66.1
| 66.1
| ### |
2023-Dec-13 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| 5.4
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 5.41
| ###
| ###
| 635,356
| ###
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 5.43
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2023-Dec-06 Wed
| 5.43
| 5.53
| ###
| 5.47
|
|
| 62.8
| 62.8
| ### |
2023-Dec-05 Tue
| ###
| 5.41
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 5.45
| ###
| 5.44
| 936,377
| 2,551,627
| 77.4
| 77.4
| 0.4 |
2023-Dec-01 Fri
| ###
| ###
| 5.27
| ###
| 826,927
| 2,178,952
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 5.24
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2023-Nov-29 Wed
| ###
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 5.28
| ###
| ###
| ###
| 1,202,285
| 0
| 15.7
| 15.7
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 5.27
| 5.27
|
|
| 24.7
| 24.7
| ### |
2023-Nov-24 Fri
| 5.46
| 5.46
| 5.345
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 5.51
| 5.51
| 5.43
| 5.44
|
|
| ###
| ###
| 0.4 |
2023-Nov-22 Wed
| 5.56
| 5.56
| 5.5
| 5.51
|
|
| 34.4
| 34.4
| ### |
2023-Nov-21 Tue
| ###
| ###
| 5.51
| 5.53
| 796,375
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| 5.56
| ###
| 5.53
| ###
| 1,041,420
| 2,879,526
| 79.7
| 79.7
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Nov-16 Thu
| 5.76
| 5.77
| 5.56
| 5.56
| 820,980
| 4,650,851
| 15.3
| 15.3
| 0.4 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2023-Nov-14 Tue
| 5.58
| ###
| ###
| 5.59
|
|
| 64.5
| 64.5
| ### |
2023-Nov-13 Mon
| 5.55
| 5.575
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2023-Nov-10 Fri
| 5.5
| 5.58
| 5.48
| 5.53
| 343,582
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| 5.53
| 5.59
| ###
| 5.54
|
|
| 71.8
| 71.8
| 0.4 |
2023-Nov-08 Wed
| 5.53
| ###
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2023-Nov-07 Tue
| 5.57
| 5.59
| 5.48
| 5.53
|
|
| 26.9
| 26.9
| ### |
2023-Nov-06 Mon
| 5.55
| ###
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 5.72
| 5.72
| 5.54
| 5.54
| 759,049
| 4,273,445
| 12.4
| 12.4
| 0.4 |
2023-Nov-02 Thu
| 5.44
| ###
| 5.43
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Nov-01 Wed
| ###
| 5.47
| ###
| 5.46
| 757,828
| 2,072,659
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| 5.43
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| 5.41
| 5.25
| ###
| 601,841
| ###
| 33.7
| 33.7
| 0.0 |
2023-Oct-27 Fri
| 5.41
| 5.45
| ###
| 5.4
| 570,574
| ###
| ###
| ###
| 0.4 |
2023-Oct-26 Thu
| 5.44
| 5.44
| ###
| 5.41
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| 5.51
| 5.53
| 5.355
| 5.45
| 987,646
| ###
| ###
| ###
| ### |
2023-Oct-24 Tue
| 5.52
| 5.54
| 5.44
| 5.52
| 988,781
| ###
| 67.4
| 67.4
| 0.4 |
2023-Oct-23 Mon
| 5.5
| 5.58
| ###
| 5.47
| 1,308,144
| 3,649,721
| ###
| ###
| ### |
2023-Oct-20 Fri
| 5.55
| ###
| 5.47
| 5.52
|
|
| 31.0
| 31.0
| 0.4 |
2023-Oct-19 Thu
| 5.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 5.85
| ###
| 5.46
| 5.46
| 2,680,320
| 7,317,273
| ###
| ###
| ### |
2023-Oct-17 Tue
| 6.71
| 6.77
| 5.8
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2023-Oct-16 Mon
| 6.74
| 6.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 6.73
| 6.82
| 6.72
| 6.8
| 1,088,843
| ###
| ###
| ###
| 0.5 |
2023-Oct-12 Thu
| 6.82
| 6.89
| 6.75
| 6.83
|
|
| 68.8
| 68.8
| 0.5 |
2023-Oct-11 Wed
| 6.8
| 6.8
| 6.7
| 6.8
| 907,026
| 6,122,425
| 62.7
| 62.7
| 0.5 |
2023-Oct-10 Tue
| 6.79
| 6.79
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| 6.74
| 6.76
| 6.71
| 6.75
| 1,031,729
| ###
| 74.1
| 74.1
| 0.5 |
2023-Oct-06 Fri
| ###
| 6.77
| ###
| 6.74
|
|
| 82.2
| 82.2
| ### |
2023-Oct-05 Thu
| 6.7
| 6.73
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Oct-04 Wed
| ###
| 6.73
| ###
| 6.7
|
|
| 79.4
| 79.4
| 0.5 |
2023-Oct-03 Tue
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 6.88
| ###
| 6.75
| 6.77
| 278,645
| 940,426
| ###
| ###
| ### |
2023-Sep-29 Fri
| 6.81
| 6.885
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2023-Sep-28 Thu
| 6.79
| 6.81
| 6.725
| 6.78
| 1,187,578
| ###
| 35.5
| 35.5
| 0.5 |
2023-Sep-27 Wed
| 6.81
| 6.85
| 6.77
| 6.81
|
|
| 68.1
| 68.1
| ### |
2023-Sep-26 Tue
| ###
| ###
| 6.83
| 6.84
|
|
| 30.5
| 30.5
| 0.5 |
2023-Sep-25 Mon
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 6.8
| ###
| 6.77
| 6.89
| 593,723
| 2,009,752
| ###
| ###
| 0.5 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 3,337,920
| 0
| 30.3
| 30.3
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| 7
| ###
| 727,223
| 2,545,280
| 36.9
| 36.9
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Sep-18 Mon
| 7
| ###
| ###
| ###
| 555,689
| 0
| 81.8
| 81.8
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 6.8
| 7.085
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 6.77
| 6.86
| 6.71
| 6.85
|
|
| 78.9
| 78.9
| ### |
2023-Sep-11 Mon
| 6.55
| ###
| 6.51
| ###
| 648,346
| ###
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 6.59
| ###
| 335,889
| 1,106,754
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 6.56
| ###
| 522,326
| 1,713,229
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| 6.72
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 6.73
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 6.55
| ###
| 6.485
| ###
| 602,080
| 1,952,244
| 70.9
| 70.9
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 6.57
| ###
| 262,857
| 863,485
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 6.59
| ###
| 6.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Aug-25 Fri
| 6.48
| 6.59
| 6.45
| 6.57
| 524,473
| ###
| ###
| ###
| ### |
2023-Aug-24 Thu
| 6.7
| 6.7
| 6.53
| 6.58
| 822,576
| 5,441,340
| 20.4
| 20.4
| 0.5 |
2023-Aug-23 Wed
| 6.51
| ###
| 6.49
| ###
| 882,822
| 2,864,757
| 80.3
| 80.3
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 6.5
| 6.55
|
|
| 29.4
| 29.4
| 0.5 |
2023-Aug-21 Mon
| 6.44
| ###
| 6.44
| 6.59
| 530,643
| 1,708,670
| 86.5
| 86.5
| ### |
2023-Aug-18 Fri
| 6.55
| 6.55
| 6.44
| 6.5
| 681,854
| 4,428,641
| ###
| ###
| 0.5 |
2023-Aug-17 Thu
| 6.55
| 6.7
| 6.46
| 6.59
| 1,664,528
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| 6.5
| ###
| 6.49
| 6.77
| 3,934,220
| 12,766,543
| 91.4
| 91.4
| ### |
2023-Aug-15 Tue
| 6.25
| 6.48
| 6.21
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Aug-14 Mon
| 6.24
| 6.29
| ###
| 6.25
| 416,428
| ###
| 74.5
| 74.5
| ### |
2023-Aug-11 Fri
| 6.23
| ###
| 6.23
| ###
| 268,379
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 6.23
| ###
| 6.23
|
|
| 72.1
| 72.1
| 0.4 |
2023-Aug-09 Wed
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 6.26
| 6.28
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Aug-07 Mon
| 6.23
| 6.28
| 6.2
| 6.25
| 529,342
| ###
| 74.8
| 74.8
| ### |
2023-Aug-04 Fri
| 6.22
| 6.23
| ###
| 6.23
|
|
| 68.0
| 68.0
| 0.4 |
2023-Aug-03 Thu
| ###
| 6.22
| ###
| 6.2
| 516,556
| 1,606,489
| ###
| ###
| 0.4 |
2023-Aug-02 Wed
| 6.22
| 6.24
| ###
| ###
| 1,763,120
| ###
| 37.7
| 37.7
| 0.0 |
2023-Aug-01 Tue
| 6.26
| ###
| 6.21
| 6.24
|
|
| 34.1
| 34.1
| 0.4 |
2023-Jul-31 Mon
| 6.27
| ###
| 6.21
| 6.25
| 444,584
| ###
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| ###
| 6.22
| 6.26
|
|
| ###
| ###
| 0.4 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 714,487
| 0
| 78.0
| 78.0
| 0.0 |
2023-Jul-26 Wed
| ###
| 6.2
| ###
| ###
| 421,055
| 1,305,270
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 6.22
| 6.27
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Jul-24 Mon
| ###
| 6.28
| ###
| 6.22
|
|
| 77.3
| 77.3
| 0.4 |
2023-Jul-21 Fri
| 6.22
| 6.22
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Jul-20 Thu
| 6.28
| ###
| 6.22
| 6.23
| 371,045
| 1,153,949
| 30.9
| 30.9
| 0.4 |
2023-Jul-19 Wed
| 6.23
| 6.27
| 6.21
| 6.27
|
|
| ###
| ###
| 0.4 |
2023-Jul-18 Tue
| 6.28
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 6.28
| 6.29
| 6.22
| 6.27
| 327,789
| 2,050,320
| ###
| ###
| 0.4 |
2023-Jul-14 Fri
| ###
| ###
| 6.22
| 6.25
| 317,626
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| 6.22
| ###
| 6.21
| 6.28
| 596,577
| 1,852,371
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 401,787
| 0
| 73.6
| 73.6
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 377,972
| 0
| 41.1
| 41.1
| 0.0 |
2023-Jul-06 Thu
| 6.21
| 6.21
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2023-Jul-05 Wed
| ###
| 6.28
| ###
| 6.23
|
|
| 75.0
| 75.0
| 0.4 |
2023-Jul-04 Tue
| ###
| 6.25
| ###
| 6.22
| 365,852
| 1,143,287
| 74.1
| 74.1
| 0.4 |
2023-Jul-03 Mon
| ###
| 6.24
| ###
| ###
| 966,289
| 3,014,821
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 5.86
| ###
| 841,677
| ###
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 6.025
| ###
| ###
| 406,443
| ###
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 5.89
| ###
| 762,650
| ###
| 68.1
| 68.1
| 0.0 |
2023-Jun-27 Tue
| 5.88
| ###
| 5.82
| 5.88
| 517,356
| ###
| ###
| ###
| 0.4 |
2023-Jun-26 Mon
| 5.86
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2023-Jun-23 Fri
| ###
| ###
| 5.875
| 5.89
|
|
| 31.8
| 31.8
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 689,623
| 0
| 33.9
| 33.9
| 0.0 |
2023-Jun-20 Tue
| 6
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 674,582
| 0
| 31.5
| 31.5
| 0.0 |
2023-Jun-16 Fri
| 5.84
| ###
| 5.81
| 6
|
|
| 81.7
| 81.7
| 0.4 |
2023-Jun-15 Thu
| 5.86
| ###
| 5.82
| 5.82
|
|
| 35.2
| 35.2
| 0.4 |
2023-Jun-14 Wed
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| 5.88
| ###
| 1,493,177
| 4,389,940
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| 6.22
| 6.125
| ###
| 1,258,222
| 7,766,375
| 26.9
| 26.9
| 0.0 |
2023-Jun-08 Thu
| 6.27
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| 6.29
| ###
| 6.22
| 6.26
|
|
| ###
| ###
| 0.4 |
2023-Jun-05 Mon
| 6.22
| 6.42
| ###
| ###
| 1,522,056
| ###
| 87.0
| 87.0
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| 6.25
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 6.21
| 6.25
| ###
| ###
| 458,124
| ###
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 6.23
| 6.24
| ###
| ###
| 515,050
| 1,606,956
| 32.1
| 32.1
| 0.0 |
2023-May-22 Mon
| 6.28
| ###
| 6.2
| 6.21
| 451,083
| 1,398,357
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| ###
| 6.25
| 6.28
| 530,223
| 1,656,946
| ###
| ###
| 0.4 |
2023-May-18 Thu
| ###
| ###
| 6.24
| 6.26
|
|
| 32.9
| 32.9
| 0.4 |
2023-May-17 Wed
| 6.25
| ###
| 6.22
| 6.26
| 2,631,476
| ###
| 71.4
| 71.4
| 0.4 |
2023-May-16 Tue
| ###
| ###
| 6.23
| 6.28
| 744,944
| ###
| 32.8
| 32.8
| 0.4 |
2023-May-15 Mon
| 6.5
| 6.5
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-May-12 Fri
| 6.53
| ###
| 6.48
| 6.53
|
|
| 67.8
| 67.8
| ### |
2023-May-11 Thu
| 6.49
| ###
| 6.46
| 6.54
|
|
| 74.2
| 74.2
| 0.5 |
2023-May-10 Wed
| 6.42
| 6.525
| 6.42
| 6.49
| 801,323
| ###
| 77.9
| 77.9
| ### |
2023-May-09 Tue
| 6.49
| 6.54
| 6.41
| 6.46
| 458,547
| ###
| 39.4
| 39.4
| ### |
2023-May-08 Mon
| 6.58
| ###
| 6.49
| 6.54
|
|
| 31.9
| 31.9
| 0.5 |
2023-May-05 Fri
| 6.53
| 6.59
| 6.48
| 6.51
| 523,241
| 3,419,379
| 34.1
| 34.1
| ### |
2023-May-04 Thu
| 6.4
| 6.54
| 6.4
| 6.54
| 788,044
| 5,098,644
| 81.1
| 81.1
| 0.5 |
2023-May-03 Wed
| 6.53
| 6.55
| 6.44
| 6.5
| 537,752
| ###
| 35.7
| 35.7
| 0.5 |
2023-May-02 Tue
| ###
| ###
| 6.52
| 6.56
| 430,488
| ###
| 36.5
| 36.5
| 0.5 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 6.55
| 6.55
|
|
| 24.0
| 24.0
| 0.5 |
2023-Apr-27 Thu
| ###
| ###
| 6.53
| 6.56
| 995,685
| ###
| ###
| ###
| 0.5 |
2023-Apr-26 Wed
| 6.59
| 6.75
| 6.59
| 6.7
|
|
| 85.4
| 85.4
| 0.5 |
2023-Apr-24 Mon
| 6.7
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Apr-21 Fri
| ###
| 6.71
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 6.77
| 6.78
| ###
| ###
| 524,989
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 6.75
| 6.8
| 6.71
| 6.75
| 2,807,226
| ###
| 72.8
| 72.8
| 0.5 |
2023-Apr-17 Mon
| 6.74
| 6.83
| 6.72
| 6.76
| 739,124
| ###
| ###
| ###
| 0.5 |
2023-Apr-14 Fri
| 6.59
| 6.75
| 6.51
| 6.74
| 5,252,385
| ###
| 79.2
| 79.2
| ### |
2023-Apr-13 Thu
| ###
| ###
| 6.5
| 6.58
|
|
| 33.6
| 33.6
| 0.5 |
2023-Apr-12 Wed
| 6.58
| ###
| 6.51
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Apr-11 Tue
| 6.55
| ###
| 6.5
| 6.59
| 921,159
| ###
| 69.5
| 69.5
| ### |
2023-Apr-06 Thu
| 6.55
| 6.58
| 6.48
| 6.5
| 562,543
| ###
| 33.9
| 33.9
| 0.5 |
2023-Apr-05 Wed
| ###
| ###
| 6.555
| 6.57
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 6.52
| ###
| 6.51
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Apr-03 Mon
| ###
| 6.57
| ###
| 6.53
|
|
| 85.5
| 85.5
| ### |
2023-Mar-31 Fri
| 6.44
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 6.47
| 6.475
| 6.375
| 6.41
|
|
| 23.4
| 23.4
| 0.5 |
2023-Mar-29 Wed
| ###
| 6.45
| ###
| ###
| 585,474
| 1,888,153
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 6.43
| 6.46
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2023-Mar-27 Mon
| 6.48
| 6.58
| 6.41
| 6.41
|
|
| 31.2
| 31.2
| 0.5 |
2023-Mar-24 Fri
| 6.47
| 6.5
| 6.44
| 6.47
|
|
| ###
| ###
| 0.5 |
2023-Mar-23 Thu
| 6.52
| ###
| 6.48
| 6.5
|
|
| 36.2
| 36.2
| 0.5 |
2023-Mar-22 Wed
| ###
| ###
| 6.52
| 6.57
| 629,945
| 2,053,620
| 23.7
| 23.7
| ### |
2023-Mar-21 Tue
| 6.44
| ###
| 6.44
| 6.56
| 600,981
| 1,935,158
| ###
| ###
| 0.5 |
2023-Mar-20 Mon
| 6.49
| 6.56
| 6.44
| 6.45
| 746,449
| ###
| 46.3
| 46.3
| ### |
2023-Mar-17 Fri
| 6.4
| 6.57
| 6.375
| 6.57
| 1,291,152
| 8,356,981
| 83.1
| 83.1
| ### |
2023-Mar-16 Thu
| 6.4
| 6.45
| ###
| 6.41
| 1,200,327
| 3,871,054
| ###
| ###
| 0.5 |
2023-Mar-15 Wed
| 6.42
| 6.5
| ###
| 6.47
|
|
| 73.7
| 73.7
| 0.5 |
2023-Mar-14 Tue
| 6.4
| 6.53
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2023-Mar-13 Mon
| 6.58
| 6.58
| 6.4
| 6.52
| 471,244
| 3,058,373
| ###
| ###
| 0.5 |
2023-Mar-10 Fri
| 6.72
| 6.74
| 6.58
| 6.59
| 371,058
| 2,471,246
| 28.0
| 28.0
| ### |
2023-Mar-09 Thu
| 6.8
| 6.8
| 6.685
| 6.71
| 420,320
| ###
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 6.77
| ###
| 6.73
|
|
| 84.8
| 84.8
| ### |
2023-Mar-07 Tue
| ###
| 6.74
| 6.57
| 6.74
| 584,027
| ###
| 86.1
| 86.1
| ### |
2023-Mar-06 Mon
| 6.55
| ###
| 6.48
| 6.59
|
|
| ###
| ###
| ### |
2023-Mar-03 Fri
| 6.46
| 6.51
| 6.44
| 6.48
| 409,975
| 2,654,588
| ###
| ###
| 0.5 |
2023-Mar-02 Thu
| ###
| ###
| 6.45
| 6.47
| 763,620
| 2,462,674
| ###
| ###
| 0.5 |
2023-Mar-01 Wed
| 6.47
| ###
| 6.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 6.53
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| 6.82
| ###
| 6.8
| 873,584
| 2,978,921
| 79.5
| 79.5
| 0.5 |
2023-Feb-23 Thu
| ###
| 6.74
| ###
| ###
| 1,096,527
| ###
| 73.1
| 73.1
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 6.57
|
|
| 90.4
| 90.4
| ### |
2023-Feb-21 Tue
| 6.24
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 6.25
| 6.27
| 1,033,279
| ###
| 30.0
| 30.0
| 0.4 |
2023-Feb-17 Fri
| ###
| 6.43
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 6.52
| 6.7
| ###
| 6.53
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 6.245
| ###
| 6.21
|
|
| 78.7
| 78.7
| ### |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 6.21
| 6.21
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 6.27
| ###
| 6.23
| 6.25
|
|
| 41.5
| 41.5
| ### |
2023-Feb-09 Thu
| ###
| ###
| 6.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 6.43
| 6.45
| 6.28
| ###
| 609,486
| 3,879,378
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 6.56
| 6.56
| 6.41
| 6.42
|
|
| 29.6
| 29.6
| 0.5 |
2023-Feb-03 Fri
| ###
| ###
| 6.5
| 6.56
| 444,856
| 1,445,782
| 33.1
| 33.1
| 0.5 |
2023-Feb-02 Thu
| 6.5
| 6.59
| 6.46
| 6.52
| 521,071
| 3,399,988
| 71.0
| 71.0
| 0.5 |
2023-Feb-01 Wed
| 6.4
| 6.45
| ###
| 6.42
|
|
| 70.7
| 70.7
| 0.5 |
2023-Jan-31 Tue
| ###
| 6.4
| ###
| ###
| 650,788
| 2,082,521
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 6.41
| 6.46
| ###
| ###
| 705,153
| 2,277,644
| 36.1
| 36.1
| 0.0 |
2023-Jan-27 Fri
| 6.43
| 6.49
| ###
| 6.43
| 635,249
| 2,061,383
| 71.2
| 71.2
| ### |
2023-Jan-25 Wed
| 6.48
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 6.44
| 6.54
| ###
| 6.48
| 696,929
| 2,278,957
| ###
| ###
| 0.5 |
2023-Jan-23 Mon
| 6.44
| 6.48
| ###
| 6.48
| 883,473
| 2,862,452
| ###
| ###
| 0.5 |
2023-Jan-20 Fri
| 6.41
| 6.49
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2023-Jan-19 Thu
| 6.55
| 6.56
| ###
| 6.4
| 2,686,257
| 8,810,922
| 18.7
| 18.7
| 0.5 |
2023-Jan-18 Wed
| 6.55
| ###
| 6.45
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Jan-17 Tue
| 6.57
| 6.57
| 6.22
| 6.42
|
|
| 19.9
| 19.9
| 0.5 |
2023-Jan-16 Mon
| 6.7
| 6.77
| ###
| 6.73
|
|
| 69.8
| 69.8
| ### |
2023-Jan-13 Fri
| 6.7
| 6.73
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Jan-12 Thu
| ###
| 6.74
| ###
| 6.74
| 579,581
| 1,953,187
| 76.3
| 76.3
| ### |
2023-Jan-11 Wed
| 6.57
| ###
| 6.56
| ###
| 958,957
| 3,145,378
| 75.6
| 75.6
| 0.0 |
2023-Jan-10 Tue
| 6.59
| ###
| 6.56
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-Jan-09 Mon
| 6.54
| 6.645
| 6.51
| 6.59
| 985,677
| ###
| ###
| ###
| ### |
2023-Jan-06 Fri
| 6.53
| 6.575
| 6.5
| 6.52
| 411,740
| 2,691,750
| ###
| ###
| 0.5 |
2023-Jan-05 Thu
| 6.43
| ###
| 6.43
| 6.56
| 642,775
| 2,066,521
| 79.1
| 79.1
| 0.5 |
2023-Jan-04 Wed
| 6.51
| 6.53
| ###
| 6.43
| 870,543
| 2,842,322
| ###
| ###
| ### |
2023-Jan-03 Tue
| 6.46
| 6.53
| ###
| 6.46
| 330,644
| 1,079,552
| ###
| ###
| ### |
2022-Dec-30 Fri
| 6.51
| 6.51
| 6.445
| 6.46
| 481,556
| 3,119,278
| ###
| ###
| ### |
2022-Dec-29 Thu
| 6.48
| 6.48
| 6.42
| 6.45
| 326,151
| 2,103,673
| 34.6
| 34.6
| ### |
2022-Dec-28 Wed
| 6.51
| 6.51
| 6.425
| 6.49
| 376,241
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| 6.44
| 6.46
|
|
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| 6.645
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 6.56
| 6.59
| 6.52
| 6.55
|
|
| 30.6
| 30.6
| 0.5 |
2022-Dec-20 Tue
| 6.5
| 6.58
| 6.45
| 6.48
|
|
| 51.7
| 51.7
| 0.5 |
2022-Dec-19 Mon
| ###
| 6.655
| 6.55
| 6.59
| 394,447
| ###
| 38.5
| 38.5
| ### |
2022-Dec-16 Fri
| 6.5
| ###
| 6.45
| ###
| 1,110,970
| 3,582,878
| 82.4
| 82.4
| 0.0 |
2022-Dec-15 Thu
| 6.7
| 6.76
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| ###
| 6.74
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Dec-13 Tue
| ###
| 6.84
| 6.59
| ###
| 734,359
| 4,931,220
| 74.0
| 74.0
| 0.0 |
2022-Dec-12 Mon
| ###
| 6.8
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| 6.71
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2022-Dec-08 Thu
| 6.8
| 6.82
| ###
| 6.7
|
|
| 30.4
| 30.4
| 0.5 |
2022-Dec-07 Wed
| 6.77
| ###
| 6.74
| 6.83
|
|
| 79.6
| 79.6
| 0.5 |
2022-Dec-06 Tue
| 6.88
| ###
| 6.81
| 6.81
|
|
| 33.0
| 33.0
| ### |
2022-Dec-05 Mon
| 6.88
| ###
| 6.84
| 6.87
| 316,381
| 1,082,023
| ###
| ###
| ### |
2022-Dec-02 Fri
| ###
| 7
| 6.87
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 6.89
| ###
| 522,253
| ###
| 69.9
| 69.9
| 0.0 |
2022-Nov-30 Wed
| 6.8
| ###
| 6.8
| ###
| 990,921
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 6.85
| ###
| 6.76
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2022-Nov-28 Mon
| 6.84
| 6.84
| 6.78
| 6.81
|
|
| ###
| ###
| ### |
2022-Nov-25 Fri
| 6.75
| 6.85
| 6.73
| 6.82
|
|
| 78.2
| 78.2
| 0.5 |
2022-Nov-24 Thu
| 6.84
| 6.86
| ###
| 6.73
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 6.89
| ###
| ###
| 6.73
| 2,402,525
| 0
| 21.4
| 21.4
| ### |
2022-Nov-22 Tue
| 6.75
| 6.82
| 6.55
| 6.81
| 1,657,371
| 11,079,525
| ###
| ###
| ### |
2022-Nov-21 Mon
| ###
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| ###
| 6.86
| 6.86
| 674,520
| ###
| ###
| ###
| 0.5 |
2022-Nov-17 Thu
| ###
| ###
| 6.86
| 6.89
|
|
| 32.7
| 32.7
| 0.5 |
2022-Nov-16 Wed
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| 7
| ###
| ###
| 559,581
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 7
| ###
| 6.82
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 6.71
| 6.73
| ###
| ###
| 657,271
| ###
| 32.8
| 32.8
| 0.0 |
2022-Nov-09 Wed
| 6.73
| 6.77
| 6.7
| 6.73
| 520,357
| ###
| ###
| ###
| ### |
2022-Nov-08 Tue
| 6.77
| 6.77
| ###
| 6.7
| 514,743
| ###
| 29.6
| 29.6
| 0.5 |
2022-Nov-07 Mon
| ###
| 6.75
| ###
| 6.7
| 402,526
| 1,358,525
| 76.2
| 76.2
| 0.5 |
2022-Nov-04 Fri
| 6.77
| 6.79
| ###
| ###
| 335,281
| 1,138,278
| 21.4
| 21.4
| 0.0 |
2022-Nov-03 Thu
| ###
| 6.8
| 6.59
| 6.72
| 579,473
| 3,879,571
| ###
| ###
| 0.5 |
2022-Nov-02 Wed
| 6.82
| 6.89
| 6.76
| 6.83
| 545,672
| ###
| 67.7
| 67.7
| 0.5 |
2022-Nov-01 Tue
| ###
| 6.825
| ###
| 6.81
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| 6.55
| ###
| 6.51
| ###
| 508,074
| 1,653,780
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| 6.52
| 6.26
| 6.44
|
|
| ###
| ###
| 0.5 |
2022-Oct-27 Thu
| 6.43
| 6.53
| ###
| 6.5
|
|
| 75.2
| 75.2
| 0.5 |
2022-Oct-26 Wed
| 6.4
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 6.29
| ###
| 6.21
| ###
| 849,247
| ###
| 78.6
| 78.6
| 0.0 |
2022-Oct-24 Mon
| 6.27
| 6.29
| ###
| 6.2
| 1,027,255
| ###
| ###
| ###
| 0.4 |
2022-Oct-21 Fri
| ###
| 6.2
| ###
| ###
| 1,245,754
| ###
| 72.9
| 72.9
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 6.48
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 6.25
| ###
| 6.25
| 632,042
| ###
| ###
| ###
| ### |
2022-Oct-14 Fri
| 6.4
| 6.5
| 6.24
| 6.24
|
|
| 21.4
| 21.4
| 0.4 |
2022-Oct-13 Thu
| ###
| 6.345
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2022-Oct-11 Tue
| ###
| 6.47
| ###
| ###
| 517,770
| 1,674,985
| 77.2
| 77.2
| 0.0 |
2022-Oct-10 Mon
| ###
| 6.5
| ###
| 6.43
| 460,224
| 1,495,728
| ###
| ###
| ### |
2022-Oct-07 Fri
| 6.55
| ###
| 6.48
| 6.53
|
|
| 32.9
| 32.9
| ### |
2022-Oct-06 Thu
| 6.45
| 6.56
| ###
| 6.51
| 813,281
| ###
| ###
| ###
| ### |
2022-Oct-05 Wed
| ###
| 6.58
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 900,977
| 0
| 30.7
| 30.7
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 6.27
| ###
| ###
| 6.21
|
|
| 37.3
| 37.3
| ### |
2022-Sep-27 Tue
| ###
| ###
| 6.23
| ###
| 800,289
| ###
| 36.5
| 36.5
| 0.0 |
2022-Sep-26 Mon
| ###
| 6.28
| ###
| 6.25
|
|
| 87.8
| 87.8
| ### |
2022-Sep-23 Fri
| ###
| 6.75
| 6.25
| 6.29
| 1,471,646
| ###
| 10.8
| 10.8
| ### |
2022-Sep-21 Wed
| 6.75
| 6.76
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Sep-20 Tue
| 6.8
| 6.825
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
2022-Sep-19 Mon
| 6.89
| ###
| 6.7
| 6.7
|
|
| 26.0
| 26.0
| 0.5 |
2022-Sep-16 Fri
| 6.74
| ###
| 6.71
| 6.86
| 2,754,384
| 9,240,958
| 86.2
| 86.2
| 0.5 |
2022-Sep-15 Thu
| ###
| ###
| 6.76
| 6.77
| 1,746,657
| ###
| 20.4
| 20.4
| ### |
2022-Sep-14 Wed
| 6.75
| ###
| 6.73
| 6.87
|
|
| 73.0
| 73.0
| ### |
2022-Sep-13 Tue
| ###
| 7
| ###
| ###
| 1,501,245
| 5,254,357
| 32.3
| 32.3
| 0.0 |
2022-Sep-12 Mon
| 6.86
| ###
| 6.77
| ###
| 937,353
| ###
| 76.6
| 76.6
| 0.0 |
2022-Sep-09 Fri
| 6.79
| 6.83
| 6.72
| 6.74
| 808,544
| 5,477,885
| 25.8
| 25.8
| ### |
2022-Sep-08 Thu
| 6.71
| 6.84
| 6.7
| 6.83
| 898,942
| ###
| ###
| ###
| 0.5 |
2022-Sep-07 Wed
| ###
| ###
| 6.545
| ###
| 1,188,440
| ###
| 75.8
| 75.8
| 0.0 |
2022-Sep-06 Tue
| 6.7
| 6.7
| ###
| ###
| 694,352
| 2,326,079
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| 6.71
| 6.55
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2022-Sep-02 Fri
| 6.59
| ###
| 6.52
| 6.55
| 535,524
| ###
| ###
| ###
| 0.5 |
2022-Sep-01 Thu
| 6.78
| 6.78
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| ###
| 6.74
| 6.58
| ###
| 754,554
| 5,025,329
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 6.56
| ###
| 6.51
| ###
| 1,060,648
| ###
| 74.8
| 74.8
| 0.0 |
2022-Aug-29 Mon
| ###
| 6.7
| 6.56
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-Aug-26 Fri
| 6.78
| 6.87
| ###
| 6.84
| 1,063,126
| ###
| ###
| ###
| 0.5 |
2022-Aug-25 Thu
| 6.71
| 6.74
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Aug-24 Wed
| 6.5
| ###
| 6.49
| ###
| 1,303,820
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 6.48
| 6.57
| 6.46
| 6.47
| 1,072,589
| ###
| 44.1
| 44.1
| 0.5 |
2022-Aug-22 Mon
| ###
| ###
| 6.56
| 6.56
| 802,587
| 2,632,485
| ###
| ###
| 0.5 |
2022-Aug-19 Fri
| 6.76
| 6.78
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2022-Aug-18 Thu
| 6.8
| 6.82
| 6.74
| 6.77
| 1,650,922
| 11,193,251
| ###
| ###
| ### |
2022-Aug-17 Wed
| 6.77
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| 6.86
| 6.86
| 6.74
| 6.77
|
|
| ###
| ###
| ### |
2022-Aug-15 Mon
| 6.86
| ###
| 6.82
| 6.83
| 690,383
| ###
| ###
| ###
| 0.5 |
2022-Aug-12 Fri
| 6.79
| 6.825
| ###
| 6.79
| 668,757
| ###
| ###
| ###
| 0.5 |
2022-Aug-11 Thu
| 6.78
| ###
| 6.76
| 6.8
|
|
| ###
| ###
| 0.5 |
2022-Aug-10 Wed
| ###
| 6.72
| 6.52
| ###
| 623,888
| ###
| 77.0
| 77.0
| 0.0 |
2022-Aug-09 Tue
| ###
| 6.7
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 6.72
| 6.73
| 6.655
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Aug-04 Thu
| 6.75
| 6.77
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Aug-03 Wed
| 6.76
| 6.76
| 6.58
| ###
| 959,626
| ###
| 20.1
| 20.1
| 0.0 |
2022-Aug-02 Tue
| ###
| 6.74
| ###
| 6.71
|
|
| 80.8
| 80.8
| ### |
2022-Aug-01 Mon
| 6.7
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| 6.685
| 6.49
| ###
| 811,752
| ###
| 70.8
| 70.8
| 0.0 |
2022-Jul-28 Thu
| 6.51
| 6.57
| 6.44
| 6.55
| 459,448
| ###
| 61.4
| 61.4
| 0.5 |
2022-Jul-27 Wed
| ###
| 6.48
| ###
| 6.47
| 749,784
| ###
| 81.6
| 81.6
| 0.5 |
2022-Jul-26 Tue
| 6.47
| 6.51
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-Jul-25 Mon
| ###
| ###
| 6.52
| 6.53
|
|
| 29.8
| 29.8
| ### |
2022-Jul-22 Fri
| 6.75
| 6.75
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Jul-21 Thu
| 6.7
| 6.78
| ###
| 6.73
| 1,048,748
| 3,555,255
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| 6.72
| 6.54
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2022-Jul-19 Tue
| 6.53
| ###
| 6.47
| 6.51
| 966,582
| ###
| 37.1
| 37.1
| ### |
2022-Jul-18 Mon
| 6.5
| 6.54
| ###
| 6.54
| 655,150
| 2,142,340
| 68.3
| 68.3
| 0.5 |
2022-Jul-15 Fri
| ###
| 6.46
| ###
| 6.41
| 1,307,854
| ###
| 76.3
| 76.3
| 0.5 |
2022-Jul-14 Thu
| 6.48
| 6.485
| 6.29
| 6.43
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 709,727
| 0
| 87.3
| 87.3
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| 6.21
|
|
| 85.0
| 85.0
| ### |
2022-Jul-11 Mon
| ###
| ###
| 6.21
| 6.28
| 1,488,289
| ###
| ###
| ###
| 0.4 |
2022-Jul-08 Fri
| 6.4
| 6.47
| ###
| 6.4
| 710,059
| 2,297,040
| 60.8
| 60.8
| 0.5 |
2022-Jul-07 Thu
| ###
| ###
| 6.23
| ###
| 765,975
| ###
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| 6.25
| 6.4
| ###
| 6.29
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| ###
| ###
| 6.225
| 6.26
| 613,878
| ###
| 25.9
| 25.9
| 0.4 |
2022-Jul-04 Mon
| 6.2
| 6.28
| ###
| 6.25
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| ###
| 6.21
| ###
| ###
| 1,037,974
| ###
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,404,644
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 1,885,378
| 0
| 73.8
| 73.8
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 5.78
| ###
| 5.74
| ###
| 907,180
| ###
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 5.73
| 5.81
| ###
| 5.74
| 1,244,848
| 3,616,283
| ###
| ###
| 0.4 |
2022-Jun-22 Wed
| ###
| 5.71
| 5.59
| ###
| 2,174,255
| 12,284,540
| 79.8
| 79.8
| 0.0 |
2022-Jun-21 Tue
| 5.71
| 5.72
| 5.49
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-Jun-20 Mon
| 5.72
| 5.77
| ###
| ###
|
|
| 49.0
| 49.0
| 0.0 |
2022-Jun-17 Fri
| 5.52
| ###
| 5.445
| ###
| 3,147,126
| 8,568,050
| 72.1
| 72.1
| 0.0 |
2022-Jun-16 Thu
| 5.86
| 5.88
| ###
| ###
| 1,992,573
| ###
| 16.8
| 16.8
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 5.76
| 5.78
| 1,248,772
| ###
| 30.2
| 30.2
| 0.4 |
2022-Jun-14 Tue
| 5.89
| 5.955
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,593,051
| 0
| 47.5
| 47.5
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 5.975
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 6.23
| ###
| ###
| ###
| 333,143
| 0
| 38.3
| 38.3
| 0.0 |
2022-Jun-03 Fri
| 6.27
| ###
| ###
| 6.23
| 900,121
| 0
| ###
| ###
| 0.4 |
2022-Jun-02 Thu
| ###
| 6.22
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Jun-01 Wed
| 6.28
| ###
| ###
| 6.28
| 976,743
| 0
| ###
| ###
| 0.4 |
2022-May-31 Tue
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 6.28
| 6.28
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2022-May-27 Fri
| ###
| 6.25
| ###
| ###
| 1,283,123
| 4,009,759
| 72.9
| 72.9
| 0.0 |
2022-May-26 Thu
| 6
| ###
| 6
| ###
| 862,951
| 2,588,853
| 82.4
| 82.4
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| 6
|
|
| 28.8
| 28.8
| 0.4 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 508,370
| 0
| 26.4
| 26.4
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2022-May-18 Wed
| 6.29
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2022-May-17 Tue
| ###
| ###
| 6.24
| 6.26
| 934,751
| 2,916,423
| 30.8
| 30.8
| 0.4 |
2022-May-16 Mon
| ###
| 6.45
| ###
| ###
| 849,970
| 2,741,153
| 40.2
| 40.2
| 0.0 |
2022-May-13 Fri
| ###
| 6.29
| ###
| 6.26
|
|
| 81.2
| 81.2
| 0.4 |
2022-May-12 Thu
| ###
| ###
| 6
| ###
| 2,886,856
| ###
| 49.3
| 49.3
| 0.0 |
2022-May-11 Wed
| ###
| 6.2
| ###
| 6.2
| 1,428,683
| ###
| 70.9
| 70.9
| 0.4 |
2022-May-10 Tue
| 6.26
| ###
| ###
| ###
|
|
| 52.4
| 52.4
| 0.0 |
2022-May-09 Mon
| 6.26
| ###
| ###
| ###
|
|
| 52.4
| 52.4
| 0.0 |
2022-May-06 Fri
| 6.24
| ###
| 6.24
| ###
| 1,341,175
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 6.47
| 6.29
| 6.41
| 1,416,954
| ###
| ###
| ###
| 0.5 |
2022-May-04 Wed
| 6.42
| 6.46
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| 6.71
| 6.775
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2022-May-02 Mon
| 6.76
| 6.78
| ###
| 6.73
| 885,943
| 3,003,346
| 50.0
| 50.0
| ### |
2022-Apr-29 Fri
| 6.79
| 6.81
| 6.74
| 6.81
| 1,066,027
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| 6.74
| 6.77
| ###
| 6.73
|
|
| 40.7
| 40.7
| ### |
2022-Apr-27 Wed
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 6.76
| 6.83
| ###
| 6.71
|
|
| 47.9
| 47.9
| ### |
2022-Apr-22 Fri
| 6.78
| 6.81
| 6.71
| 6.76
|
|
| 40.3
| 40.3
| 0.5 |
2022-Apr-21 Thu
| 6.85
| 6.88
| 6.75
| 6.83
|
|
| 40.6
| 40.6
| 0.5 |
2022-Apr-20 Wed
| ###
| 6.845
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2022-Apr-19 Tue
| 6.55
| ###
| 6.55
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2022-Apr-14 Thu
| 6.51
| ###
| 6.51
| 6.54
| 1,497,089
| 4,873,024
| 68.8
| 68.8
| 0.5 |
2022-Apr-13 Wed
| 6.4
| 6.49
| ###
| 6.46
| 1,078,672
| ###
| 67.4
| 67.4
| ### |
2022-Apr-12 Tue
| 6.23
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 6.26
| ###
| 6.25
| ###
| 338,973
| ###
| 82.6
| 82.6
| 0.0 |
2022-Apr-08 Fri
| 6.4
| 6.4
| 6.2
| 6.28
|
|
| 22.1
| 22.1
| 0.4 |
2022-Apr-07 Thu
| 6.29
| ###
| 6.22
| 6.22
| 410,949
| 1,278,051
| 36.8
| 36.8
| 0.4 |
2022-Apr-06 Wed
| ###
| ###
| 6.25
| ###
| 553,478
| ###
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 6.485
| ###
| ###
| 588,440
| ###
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 6.25
| ###
| 6.2
| 6.29
|
|
| ###
| ###
| ### |
2022-Apr-01 Fri
| ###
| ###
| 6.22
| 6.22
|
|
| 19.9
| 19.9
| 0.4 |
2022-Mar-31 Thu
| 6.5
| 6.5
| 6.4
| 6.4
| 1,024,085
| 6,605,348
| ###
| ###
| 0.5 |
2022-Mar-30 Wed
| 6.56
| 6.58
| 6.47
| 6.55
| 1,023,670
| 6,679,446
| 40.3
| 40.3
| 0.5 |
2022-Mar-29 Tue
| 6.4
| 6.55
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2022-Mar-28 Mon
| 6.4
| 6.4
| ###
| ###
| 827,527
| 2,648,086
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 6.29
| ###
| 2,393,779
| ###
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| 6.29
| 6.29
| 701,488
| 2,206,179
| 35.2
| 35.2
| ### |
2022-Mar-23 Wed
| ###
| 6.45
| ###
| ###
| 859,579
| 2,772,142
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| ###
| 6.24
| 6.25
| 525,428
| ###
| 27.9
| 27.9
| ### |
2022-Mar-18 Fri
| ###
| 6.355
| 6.2
| 6.25
| 874,971
| ###
| ###
| ###
| ### |
2022-Mar-17 Thu
| ###
| 6.4
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,474,881
| 0
| 36.6
| 36.6
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 856,325
| 0
| 81.9
| 81.9
| 0.0 |
2022-Mar-14 Mon
| ###
| 6.22
| ###
| 6.22
| 821,570
| 2,555,082
| ###
| ###
| 0.4 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,168,343
| 0
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| ###
| 6.22
| ###
| 6.2
| 2,234,623
| 6,949,677
| ###
| ###
| 0.4 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2022-Mar-07 Mon
| 6.49
| 6.5
| ###
| 6.25
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| 6.47
| 6.52
| ###
| 6.47
| 1,567,851
| ###
| ###
| ###
| 0.5 |
2022-Mar-03 Thu
| ###
| ###
| 6.5
| 6.53
| 1,089,583
| 3,541,144
| 32.9
| 32.9
| ### |
2022-Mar-02 Wed
| 6.56
| 6.58
| 6.44
| 6.55
| 1,386,383
| 9,025,353
| 36.6
| 36.6
| 0.5 |
2022-Mar-01 Tue
| 6.5
| ###
| 6.42
| ###
| 964,683
| ###
| 73.9
| 73.9
| 0.0 |
2022-Feb-28 Mon
| 6.46
| 6.49
| 6.4
| 6.44
| 925,124
| 5,962,424
| ###
| ###
| 0.5 |
2022-Feb-25 Fri
| 6.57
| ###
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2022-Feb-24 Thu
| ###
| ###
| 6.52
| 6.58
| 1,299,349
| 4,235,877
| ###
| ###
| 0.5 |
2022-Feb-23 Wed
| 6.7
| 6.79
| ###
| 6.75
| 1,052,924
| 3,574,676
| ###
| ###
| 0.5 |
2022-Feb-22 Tue
| 6.77
| 6.77
| ###
| 6.7
| 1,116,370
| ###
| 55.0
| 55.0
| 0.5 |
2022-Feb-21 Mon
| 6.86
| 6.86
| 6.73
| 6.8
|
|
| 39.0
| 39.0
| 0.5 |
2022-Feb-18 Fri
| 6.86
| ###
| 6.83
| 6.89
| 1,145,570
| 3,912,121
| 65.5
| 65.5
| 0.5 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Feb-15 Tue
| 7
| ###
| ###
| ###
| 1,715,883
| 0
| 76.7
| 76.7
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 7.25
| 7.25
| 7.045
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Feb-10 Thu
| 6.78
| 7.22
| 6.71
| ###
| 9,430,583
| ###
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-Feb-08 Tue
| 6.86
| ###
| 6.8
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2022-Feb-07 Mon
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 6.78
| ###
| 6.77
| ###
| 755,658
| ###
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 6.82
| 6.86
| 6.74
| 6.85
| 852,644
| 5,797,979
| ###
| ###
| ### |
2022-Feb-02 Wed
| 7
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 932,528
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 6.8
| ###
| 6.73
| 7
|
|
| 82.2
| 82.2
| 0.5 |
2022-Jan-28 Fri
| ###
| 6.825
| ###
| 6.8
|
|
| 74.2
| 74.2
| 0.5 |
2022-Jan-27 Thu
| 6.8
| ###
| 6.5
| 6.56
|
|
| 32.7
| 32.7
| 0.5 |
2022-Jan-25 Tue
| 6.81
| ###
| 6.73
| 6.83
|
|
| 90.1
| 90.1
| 0.5 |
2022-Jan-24 Mon
| 6.82
| 6.955
| 6.77
| ###
| 995,129
| 6,829,072
| 83.8
| 83.8
| 0.0 |
2022-Jan-21 Fri
| 7
| ###
| 6.87
| 6.89
|
|
| ###
| ###
| 0.5 |
2022-Jan-20 Thu
| ###
| 7.28
| ###
| ###
| 831,946
| 3,028,283
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| 7.24
| ###
| 7.21
|
|
| ###
| ###
| ### |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| 6.87
| ###
| 496,576
| ###
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 6.85
| ###
| 6.83
| ###
| 452,277
| 1,544,525
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 6.87
| ###
| 511,146
| 1,755,786
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| 7
| 7
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| 6.89
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2022-Jan-10 Mon
| 6.89
| ###
| 6.81
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 6.88
| ###
| 1,711,172
| ###
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| 7.2
| 7.2
| ###
| ###
| 801,429
| 2,885,144
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 7
| ###
| 809,453
| 2,833,085
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 7
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 448,142
| 0
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Dec-23 Thu
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 6.81
| ###
| 6.81
| 6.88
| 969,484
| ###
| ###
| ###
| ### |
2021-Dec-21 Tue
| 6.73
| 6.89
| 6.71
| 6.86
|
|
| 79.7
| 79.7
| 0.5 |
2021-Dec-20 Mon
| 6.7
| 6.86
| ###
| 6.8
| 2,061,656
| 7,071,480
| 89.3
| 89.3
| 0.5 |
2021-Dec-17 Fri
| 6.76
| 6.82
| 6.7
| 6.71
|
|
| 37.4
| 37.4
| ### |
2021-Dec-16 Thu
| ###
| 6.79
| ###
| 6.73
| 1,596,071
| ###
| ###
| ###
| ### |
2021-Dec-15 Wed
| 6.82
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 6.56
| ###
| 6.51
| 6.79
|
|
| 92.6
| 92.6
| 0.5 |
2021-Dec-13 Mon
| 6.8
| 6.83
| 6.7
| 6.8
| 944,684
| 6,390,787
| ###
| ###
| 0.5 |
2021-Dec-10 Fri
| ###
| 6.78
| ###
| 6.76
|
|
| 78.2
| 78.2
| 0.5 |
2021-Dec-09 Thu
| 6.75
| 6.83
| ###
| 6.7
|
|
| 32.5
| 32.5
| 0.5 |
2021-Dec-08 Wed
| ###
| 6.88
| ###
| 6.77
| 2,296,043
| 7,898,387
| ###
| ###
| ### |
2021-Dec-07 Tue
| 6.55
| 6.755
| 6.55
| ###
| 2,394,889
| ###
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 6.5
| ###
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Dec-03 Fri
| 6.79
| ###
| 6.77
| 6.79
| 1,361,757
| 4,609,547
| ###
| ###
| 0.5 |
|