End of day Prices (full format), 600 Days for (BKL) BLACKMORES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Aug-11 Fri
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-10 Thu
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-09 Wed
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-08 Tue
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-07 Mon
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-04 Fri
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-03 Thu
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Aug-01 Tue
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-31 Mon
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-28 Fri
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-27 Thu
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-26 Wed
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-25 Tue
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-24 Mon
| 94.73
| 94.73
| 94.73
| 94.73
| 0
|
|
|
| ### |
2023-Jul-21 Fri
| 94.76
| 94.79
| 94.7
| 94.73
| 379,184
| 35,925,788
| 37.7
| 37.7
| ### |
2023-Jul-20 Thu
| ###
| 94.79
| ###
| 94.7
| 74,725
| ###
| 72.7
| 72.7
| 6.8 |
2023-Jul-19 Wed
| 94.73
| 94.8
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 94.5
| 94.56
|
|
| 41.4
| 41.4
| 6.8 |
2023-Jul-17 Mon
| 94.75
| 94.75
| 94.53
| 94.71
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 94.75
| 94.775
| 94.53
| 94.75
|
|
| 61.2
| 61.2
| 6.8 |
2023-Jul-13 Thu
| ###
| ###
| 94.42
| 94.75
|
|
| ###
| ###
| 6.8 |
2023-Jul-12 Wed
| ###
| ###
| 94.4
| ###
| 24,042
| 1,134,782
| 73.9
| 73.9
| 0.0 |
2023-Jul-11 Tue
| 94.47
| ###
| 94.44
| ###
| 26,557
| 1,254,021
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Jul-07 Fri
| ###
| 94.58
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2023-Jul-06 Thu
| ###
| 94.5
| ###
| 94.49
| 53,383
| 2,522,346
| ###
| ###
| ### |
2023-Jul-05 Wed
| 94.4
| 94.59
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 75,224
| 0
| 59.2
| 59.2
| 0.0 |
2023-Jul-03 Mon
| 94.25
| 94.48
| 94.23
| 94.25
|
|
| ###
| ###
| 6.7 |
2023-Jun-30 Fri
| 94.24
| 94.48
| 94.21
| 94.24
| 67,078
| 6,328,473
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| 94.2
| 94.24
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 94.24
| 94.45
| 94.2
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2023-Jun-27 Tue
| ###
| 94.48
| ###
| 94.25
| 86,722
| 4,096,747
| ###
| ###
| 6.7 |
2023-Jun-26 Mon
| 94.25
| 94.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 94.26
| 68,154
| 0
| ###
| ###
| 6.7 |
2023-Jun-22 Thu
| 94.2
| ###
| ###
| ###
| 119,275
| 0
| 47.8
| 47.8
| 0.0 |
2023-Jun-21 Wed
| 94.2
| 94.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 94.5
| ###
| 94.21
|
|
| 36.2
| 36.2
| ### |
2023-Jun-19 Mon
| ###
| 94.54
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Jun-16 Fri
| 94.2
| ###
| ###
| 94.21
| 48,079
| 0
| 60.8
| 60.8
| ### |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 44,156
| 0
| 40.1
| 40.1
| 0.0 |
2023-Jun-14 Wed
| ###
| 94.42
| ###
| ###
| 52,151
| 2,462,048
| 41.6
| 41.6
| 0.0 |
2023-Jun-13 Tue
| ###
| 94.4
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Jun-08 Thu
| ###
| 94.2
| ###
| ###
| 50,249
| 2,366,727
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 94.44
| 94.44
| ###
| ###
| 97,785
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 94.26
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Jun-05 Mon
| ###
| 94.55
| ###
| 94.25
| 82,721
| ###
| 75.7
| 75.7
| 6.7 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 23,643
| 0
| 64.8
| 64.8
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 39,543
| 0
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| 94.2
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-May-30 Tue
| 94.2
| 94.2
| ###
| ###
| 17,457
| 822,224
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 94.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 94.2
| ###
| ###
| 56,123
| ###
| 75.9
| 75.9
| 0.0 |
2023-May-23 Tue
| ###
| 94.44
| ###
| ###
| 25,926
| 1,224,225
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| 94.43
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2023-May-19 Fri
| 94.49
| 94.49
| ###
| 94.25
| 121,589
| 5,744,472
| 30.1
| 30.1
| 6.7 |
2023-May-18 Thu
| 94.5
| 94.5
| ###
| ###
| 21,723
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 94.49
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-May-16 Tue
| ###
| 94.275
| 93.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 94.5
| 94.55
| 93.87
| ###
| 30,326
| ###
| 37.6
| 37.6
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 93.84
| 94.5
| 32,870
| ###
| ###
| ###
| 6.8 |
2023-May-11 Thu
| 94.5
| 94.75
| 93.78
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-May-10 Wed
| ###
| 94.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 94.4
| 94.75
| ###
| ###
| 41,778
| ###
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 94.5
| ###
| 94.25
| 94.4
|
|
| ###
| ###
| 6.7 |
2023-May-05 Fri
| 94.5
| ###
| 94.5
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| 94.79
|
|
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| 94.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 176,652
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 94.49
| ###
| 93.5
| 94.57
|
|
| ###
| ###
| 6.8 |
2023-Apr-28 Fri
| 94.2
| ###
| 93.75
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-27 Thu
| ###
| 94.26
| ###
| 94.26
| 586,381
| ###
| 81.7
| 81.7
| 6.7 |
2023-Apr-26 Wed
| ###
| 79.4
| 76.56
| 76.79
| 20,276
| 1,581,122
| 26.6
| 26.6
| 5.5 |
2023-Apr-24 Mon
| 78.53
| 78.72
| 77.53
| ###
| 15,387
| ###
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 78.51
| 78.8
| 77.52
| 78.53
| 22,574
| 1,764,383
| 69.1
| 69.1
| ### |
2023-Apr-20 Thu
| ###
| ###
| 77.82
| 78.43
| 24,773
| ###
| 74.9
| 74.9
| 5.6 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 77.52
|
|
| ###
| ###
| 5.5 |
2023-Apr-18 Tue
| 77.82
| 78.59
| 77.45
| 77.88
| 17,257
| ###
| 73.3
| 73.3
| 5.6 |
2023-Apr-17 Mon
| ###
| 78.85
| 77.56
| 78.26
| 22,623
| ###
| 40.3
| 40.3
| 5.6 |
2023-Apr-14 Fri
| 77.5
| ###
| 77.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 76.72
| 77.73
| 76.72
| 77.5
|
|
| 77.5
| 77.5
| 5.5 |
2023-Apr-12 Wed
| 77.79
| ###
| 76
| ###
| 43,357
| ###
| 28.6
| 28.6
| 0.0 |
2023-Apr-11 Tue
| 74.89
| 77.44
| 74.89
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Apr-06 Thu
| 73.7
| 74.48
| ###
| 74.43
|
|
| 78.0
| 78.0
| ### |
2023-Apr-05 Wed
| 74
| 74.53
| 73
| 73.75
|
|
| 34.2
| 34.2
| 5.3 |
2023-Apr-04 Tue
| ###
| 73.59
| ###
| 73.26
|
|
| 91.6
| 91.6
| 5.2 |
2023-Apr-03 Mon
| ###
| ###
| ###
| 70.59
| 16,026
| 0
| 73.0
| 73.0
| 5.0 |
2023-Mar-31 Fri
| 70.58
| 70.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| 70.56
|
|
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 29,158
| 0
| 20.8
| 20.8
| 0.0 |
2023-Mar-28 Tue
| 74.87
| ###
| ###
| 72
| 26,726
| 0
| ###
| ###
| 5.1 |
2023-Mar-27 Mon
| ###
| 73
| 71.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Mar-24 Fri
| 71.5
| ###
| ###
| 71.81
| 18,186
| 0
| 67.0
| 67.0
| ### |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Mar-22 Wed
| 72.88
| ###
| 71.52
| 72.45
|
|
| ###
| ###
| 5.2 |
2023-Mar-21 Tue
| 70.47
| ###
| 70.47
| ###
| 14,825
| 522,358
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| 73.5
| 70.82
| ###
| 22,289
| 1,608,374
| 38.1
| 38.1
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| 73.72
| 35,928
| 0
| 71.9
| 71.9
| 5.3 |
2023-Mar-16 Thu
| 71.76
| 73.42
| 71.76
| ###
| 46,578
| ###
| 87.1
| 87.1
| 0.0 |
2023-Mar-15 Wed
| 74.49
| 74.49
| 72.4
| 72.59
|
|
| 16.0
| 16.0
| 5.2 |
2023-Mar-14 Tue
| ###
| ###
| 72.485
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 73.51
| 74.42
| 17,154
| ###
| 23.4
| 23.4
| 5.3 |
2023-Mar-10 Fri
| 76.21
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 76.84
| 26,170
| 0
| 17.4
| 17.4
| 5.5 |
2023-Mar-08 Wed
| 75.54
| ###
| 75.54
| ###
| 17,249
| ###
| 81.4
| 81.4
| 0.0 |
2023-Mar-07 Tue
| ###
| 77.87
| 76.51
| 77.24
| 11,848
| 914,547
| ###
| ###
| 5.5 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 13,521
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 76.48
| 77.8
| 76.48
| 77.2
|
|
| 80.2
| 80.2
| 5.5 |
2023-Mar-02 Thu
| 77
| ###
| 76.44
| ###
| 34,683
| 1,325,584
| 72.5
| 72.5
| 0.0 |
2023-Mar-01 Wed
| 77.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 79.48
| 79.48
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 78.28
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| 75.74
| ###
| 67,144
| 2,542,743
| 73.3
| 73.3
| 0.0 |
2023-Feb-23 Thu
| 83.5
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 53,047
| 0
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 85
| ###
| 84.4
| 85.54
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 41,775
| 0
| 86.9
| 86.9
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 84.27
|
|
| 73.4
| 73.4
| ### |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 86.77
| ###
| ###
| ###
| 34,475
| 0
| 80.2
| 80.2
| 0.0 |
2023-Feb-13 Mon
| ###
| 86.5
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 85.78
| 25,056
| 0
| 75.1
| 75.1
| 6.1 |
2023-Feb-09 Thu
| 85.51
| 86.89
| 84.53
| ###
| 57,749
| ###
| 77.1
| 77.1
| 0.0 |
2023-Feb-08 Wed
| 86
| 87.24
| 84.88
| ###
| 30,928
| ###
| 37.3
| 37.3
| 0.0 |
2023-Feb-07 Tue
| 85.88
| 86.54
| 84.77
| ###
| 37,577
| 3,218,657
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 86.23
| ###
| ###
| 85.8
| 30,726
| 0
| 44.1
| 44.1
| 6.1 |
2023-Feb-03 Fri
| 87.5
| 88.73
| 86.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 89
| 89.77
| ###
| 87.71
|
|
| ###
| ###
| ### |
2023-Feb-01 Wed
| 88.5
| 88.84
| ###
| ###
| 47,978
| 2,131,182
| 40.5
| 40.5
| 0.0 |
2023-Jan-31 Tue
| 87
| 87.89
| 86.46
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Jan-30 Mon
| 88
| 88.89
| 87.2
| 87.2
| 23,457
| 2,065,271
| ###
| ###
| 6.2 |
2023-Jan-27 Fri
| 85.52
| 87.24
| 85.52
| ###
| 28,347
| ###
| 84.2
| 84.2
| 0.0 |
2023-Jan-25 Wed
| 86.24
| 86.5
| 85
| 85.41
| 34,159
| ###
| ###
| ###
| ### |
2023-Jan-24 Tue
| 86.5
| 86.88
| ###
| ###
| 38,571
| 1,675,524
| 33.3
| 33.3
| 0.0 |
2023-Jan-23 Mon
| 86.25
| 87.48
| 84.74
| 85.71
|
|
| 30.6
| 30.6
| 6.1 |
2023-Jan-20 Fri
| ###
| ###
| 84.72
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| 85.2
| 85.87
| 29,879
| 1,272,845
| 26.1
| 26.1
| ### |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 53,625
| 0
| 92.2
| 92.2
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| 83.46
|
|
| 76.3
| 76.3
| ### |
2023-Jan-16 Mon
| ###
| ###
| 80.51
| 83.52
|
|
| ###
| ###
| 6.0 |
2023-Jan-13 Fri
| 77.21
| ###
| ###
| 81.27
|
|
| 92.9
| 92.9
| ### |
2023-Jan-12 Thu
| 75.25
| 77.5
| ###
| 76.5
| 39,187
| ###
| ###
| ###
| 5.5 |
2023-Jan-11 Wed
| 75
| ###
| 74.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 72.56
| 73.22
| 20,841
| ###
| ###
| ###
| 5.2 |
2023-Jan-09 Mon
| ###
| ###
| 73.29
| ###
| 36,284
| 1,329,627
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 71.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| 74.5
| ###
| 73.2
| 28,858
| ###
| ###
| ###
| 5.2 |
2023-Jan-04 Wed
| 74.88
| ###
| 72.29
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 70.79
| 73.23
| 36,749
| ###
| 34.5
| 34.5
| ### |
2022-Dec-30 Fri
| 72.5
| ###
| ###
| 72.2
| 29,374
| 0
| 28.2
| 28.2
| 5.2 |
2022-Dec-29 Thu
| 72.23
| 72.72
| ###
| 72
| 19,987
| 726,727
| ###
| ###
| 5.1 |
2022-Dec-28 Wed
| 73.58
| ###
| 71.7
| 71.75
|
|
| 19.2
| 19.2
| 5.1 |
2022-Dec-23 Fri
| 74
| ###
| ###
| 71.87
|
|
| 13.4
| 13.4
| ### |
2022-Dec-22 Thu
| ###
| 75.43
| 74.53
| 74.53
| 17,088
| 1,281,258
| 28.1
| 28.1
| ### |
2022-Dec-21 Wed
| ###
| 75.8
| 74.7
| 74.74
|
|
| ###
| ###
| 5.3 |
2022-Dec-20 Tue
| 75.75
| ###
| ###
| ###
| 19,074
| 0
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 77.85
| ###
| 75.82
| ###
| 40,874
| ###
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| 77.83
| ###
| 77
| 103,179
| ###
| 67.1
| 67.1
| 5.5 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 82,451
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 71.71
| ###
| ###
| 72.26
| 21,141
| 0
| 74.9
| 74.9
| ### |
2022-Dec-13 Tue
| ###
| ###
| 70.51
| 70.8
|
|
| ###
| ###
| 5.1 |
2022-Dec-12 Mon
| 72.8
| 72.8
| 71.21
| ###
| 19,276
| ###
| 28.2
| 28.2
| 0.0 |
2022-Dec-09 Fri
| 71.5
| 72.87
| ###
| 72.8
|
|
| ###
| ###
| 5.2 |
2022-Dec-08 Thu
| 71.5
| 71.5
| 69.84
| 70.51
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| ###
| 70.46
| ###
| 70.24
| 20,681
| ###
| 84.0
| 84.0
| 5.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| 70.75
| 13,189
| 0
| 82.9
| 82.9
| ### |
2022-Dec-05 Mon
| 71
| 71.51
| ###
| ###
| 11,575
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 72
| 72
| ###
| 70.47
|
|
| 19.4
| 19.4
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| 70.88
| 13,028
| 0
| ###
| ###
| 5.1 |
2022-Nov-30 Wed
| ###
| 71.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 71.2
| 71.2
| 15,470
| ###
| 24.8
| 24.8
| 5.1 |
2022-Nov-28 Mon
| 72
| 72.23
| ###
| 71.42
|
|
| ###
| ###
| ### |
2022-Nov-25 Fri
| 72
| 72.49
| 71.255
| 71.41
|
|
| 30.9
| 30.9
| ### |
2022-Nov-24 Thu
| 71.28
| ###
| 70.83
| ###
| 32,029
| ###
| 75.5
| 75.5
| 0.0 |
2022-Nov-23 Wed
| 71.2
| 71.51
| ###
| 71
| 22,682
| ###
| ###
| ###
| ### |
2022-Nov-22 Tue
| 70.26
| 70.84
| ###
| 70.42
|
|
| ###
| ###
| ### |
2022-Nov-21 Mon
| 71
| ###
| 69.83
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Nov-18 Fri
| 69.8
| ###
| 69.49
| 70.42
|
|
| ###
| ###
| ### |
2022-Nov-17 Thu
| 68.56
| 69.85
| ###
| 69.8
|
|
| ###
| ###
| 5.0 |
2022-Nov-16 Wed
| ###
| 68.85
| 67.43
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Nov-15 Tue
| 70
| 70
| 67.89
| 67.89
|
|
| 16.8
| 16.8
| ### |
2022-Nov-14 Mon
| 68.22
| ###
| 67.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 70.81
| ###
| 69.82
| 36,277
| 1,284,387
| 78.7
| 78.7
| 5.0 |
2022-Nov-10 Thu
| 67.5
| 67.5
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| 66.85
|
|
| ###
| ###
| 4.8 |
2022-Nov-04 Fri
| 66.84
| ###
| ###
| ###
| 25,327
| 0
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| 69.28
| ###
| 67.51
|
|
| 20.9
| 20.9
| 4.8 |
2022-Nov-02 Wed
| 68.49
| ###
| 68.49
| ###
| 34,945
| ###
| 82.1
| 82.1
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 66.5
| ###
| ###
| ###
| 23,473
| 0
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 65.87
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| ###
| 66.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| 65.47
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 65.2
| 66.46
| ###
| 65.77
|
|
| 77.9
| 77.9
| 4.7 |
2022-Oct-24 Mon
| ###
| ###
| 64.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 64.28
| ###
| ###
| 27,573
| ###
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 66.48
| 66.48
| ###
| 64.73
|
|
| 22.4
| 22.4
| ### |
2022-Oct-19 Wed
| 67.49
| 67.49
| 66.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 64.46
| 66.41
| 26,774
| 862,926
| ###
| ###
| ### |
2022-Oct-17 Mon
| 65.2
| 65.43
| 63.47
| 63.71
| 26,571
| ###
| 22.0
| 22.0
| ### |
2022-Oct-14 Fri
| 64.28
| ###
| 64.28
| 65.57
|
|
| 85.4
| 85.4
| ### |
2022-Oct-13 Thu
| ###
| 65.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| 65.56
| ###
| 65.21
| 14,049
| 460,526
| ###
| ###
| 4.7 |
2022-Oct-11 Tue
| ###
| 65.48
| 64.27
| ###
| 16,678
| 1,081,985
| 38.6
| 38.6
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 64.81
| 64.89
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| ###
| ###
| 67.22
| 23,289
| 0
| ###
| ###
| ### |
2022-Oct-06 Thu
| 66.5
| ###
| 65.49
| 66.45
| 29,283
| 958,871
| 31.3
| 31.3
| ### |
2022-Oct-05 Wed
| 63.41
| 66.52
| 63.41
| ###
| 37,571
| ###
| 91.4
| 91.4
| 0.0 |
2022-Oct-04 Tue
| 63.28
| ###
| 63.23
| ###
| 22,158
| 700,525
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| 64.255
| 62.73
| ###
| 18,645
| ###
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 63.42
| ###
| 62.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 64.2
| 65.71
| 63.7
| 63.7
|
|
| 34.6
| 34.6
| 4.6 |
2022-Sep-28 Wed
| ###
| 64.45
| ###
| 64.44
| 40,258
| ###
| ###
| ###
| 4.6 |
2022-Sep-27 Tue
| ###
| ###
| 63.24
| 64.2
|
|
| ###
| ###
| 4.6 |
2022-Sep-26 Mon
| ###
| 64.54
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
| 46,346
| 0
| 15.3
| 15.3
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 67.055
| 67.42
|
|
| 43.9
| 43.9
| 4.8 |
2022-Sep-20 Tue
| ###
| ###
| 66.88
| ###
| 26,320
| 880,140
| 40.3
| 40.3
| 0.0 |
2022-Sep-19 Mon
| 68.2
| 68.5
| 66.51
| 66.75
|
|
| ###
| ###
| 4.8 |
2022-Sep-16 Fri
| ###
| 69.48
| ###
| ###
| 35,922
| ###
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 68.77
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2022-Sep-14 Wed
| 70
| 70.58
| 69.2
| 69.5
|
|
| 24.5
| 24.5
| 5.0 |
2022-Sep-13 Tue
| ###
| ###
| 70.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| 71.53
| ###
| 71.22
|
|
| ###
| ###
| 5.1 |
2022-Sep-09 Fri
| ###
| ###
| ###
| 69.5
|
|
| 84.0
| 84.0
| 5.0 |
2022-Sep-08 Thu
| 66.53
| 68.44
| ###
| 68.4
| 46,777
| ###
| ###
| ###
| 4.9 |
2022-Sep-07 Wed
| 66.46
| 67.46
| ###
| 67.46
| 42,146
| 1,421,584
| 83.2
| 83.2
| 4.8 |
2022-Sep-06 Tue
| 68.72
| 68.72
| ###
| 66.71
| 24,988
| 858,587
| 15.8
| 15.8
| ### |
2022-Sep-05 Mon
| ###
| 68.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 67.23
| ###
| 66.775
| 67.75
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| 68.53
| ###
| 67.29
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2022-Aug-31 Wed
| 68.5
| 70.84
| 68.5
| ###
| 26,040
| ###
| 63.7
| 63.7
| 0.0 |
2022-Aug-30 Tue
| 68.55
| ###
| 67.81
| 69.23
| 45,523
| 1,543,457
| 71.0
| 71.0
| 4.9 |
2022-Aug-29 Mon
| 68.8
| 69.5
| ###
| 69.22
| 47,025
| ###
| ###
| ###
| 4.9 |
2022-Aug-26 Fri
| 70
| ###
| 68.8
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2022-Aug-25 Thu
| 68.73
| ###
| 67.81
| ###
| 26,545
| ###
| 70.6
| 70.6
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 67.71
| 68.73
| 34,874
| 1,180,659
| 22.0
| 22.0
| ### |
2022-Aug-23 Tue
| 68.56
| 69.41
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2022-Aug-22 Mon
| ###
| 70.28
| 68.75
| ###
| 60,742
| 4,222,480
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 71
| ###
| 84,056
| 2,983,988
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| 84
| 72.56
| ###
| 164,221
| ###
| 1.0
| 1.0
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2022-Aug-16 Tue
| ###
| 80.74
| ###
| 80.2
| 34,528
| ###
| ###
| ###
| 5.7 |
2022-Aug-15 Mon
| ###
| 78.7
| ###
| ###
| 13,626
| 536,183
| 83.9
| 83.9
| 0.0 |
2022-Aug-12 Fri
| ###
| 77.43
| 76.55
| ###
| 13,723
| ###
| 71.9
| 71.9
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| 77.5
|
|
| 18.8
| 18.8
| 5.5 |
2022-Aug-10 Wed
| 78.2
| 79.57
| 76.53
| 78.51
|
|
| ###
| ###
| 5.6 |
2022-Aug-09 Tue
| ###
| 79.8
| ###
| 78.24
| 16,146
| 644,225
| 27.4
| 27.4
| 5.6 |
2022-Aug-08 Mon
| 77
| 79.56
| ###
| 79.27
| 38,622
| 1,536,383
| 82.0
| 82.0
| 5.7 |
2022-Aug-05 Fri
| 77.85
| 78.49
| ###
| ###
| 10,571
| 414,858
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 77.82
| ###
| 77.82
| 32,075
| ###
| ###
| ###
| 5.6 |
2022-Aug-03 Wed
| 77.49
| 77.49
| 75.26
| 76.44
| 16,753
| ###
| ###
| ###
| 5.5 |
2022-Aug-02 Tue
| 75.8
| 77.72
| ###
| 77.49
|
|
| 86.5
| 86.5
| ### |
2022-Aug-01 Mon
| 77.58
| 77.84
| 75.57
| 75.79
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| 76.87
| ###
| 75.54
| 77.56
|
|
| ###
| ###
| 5.5 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 56.9
| 56.9
| 0.0 |
2022-Jul-27 Wed
| ###
| 74.8
| 72.76
| 74.24
| 40,484
| ###
| ###
| ###
| 5.3 |
2022-Jul-26 Tue
| ###
| ###
| 73.82
| 74.5
|
|
| ###
| ###
| ### |
2022-Jul-25 Mon
| 75.2
| ###
| ###
| 74.25
|
|
| 34.8
| 34.8
| ### |
2022-Jul-22 Fri
| 73.88
| 76.72
| 73.88
| 76.49
|
|
| 87.7
| 87.7
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 26,574
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 75
| 75.79
| ###
| 75.22
|
|
| ###
| ###
| 5.4 |
2022-Jul-19 Tue
| 71.78
| 75
| 71.78
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2022-Jul-18 Mon
| 75
| 75
| 72.2
| 73.57
| 45,076
| ###
| 20.4
| 20.4
| 5.3 |
2022-Jul-15 Fri
| 74
| ###
| ###
| 72.82
| 34,070
| 0
| 25.2
| 25.2
| ### |
2022-Jul-14 Thu
| ###
| 75.56
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Jul-13 Wed
| 76.78
| 76.78
| 74.46
| 75.45
| 43,251
| 3,270,640
| 21.8
| 21.8
| ### |
2022-Jul-12 Tue
| 75.49
| 78.42
| 74.88
| ###
| 52,441
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 74.5
| 75.81
| ###
| 75.58
| 48,048
| 1,821,259
| 88.6
| 88.6
| 5.4 |
2022-Jul-08 Fri
| 77.5
| 77.5
| 74.89
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 76.73
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 117,422
| 0
| 94.0
| 94.0
| 0.0 |
2022-Jul-05 Tue
| ###
| 70.8
| ###
| ###
| 51,129
| ###
| 62.2
| 62.2
| 0.0 |
2022-Jul-04 Mon
| 70.5
| 71.83
| 69.46
| ###
| 52,785
| ###
| 67.5
| 67.5
| 0.0 |
2022-Jul-01 Fri
| 70
| 72.44
| 69.48
| ###
| 53,382
| 3,787,986
| 30.9
| 30.9
| 0.0 |
2022-Jun-30 Thu
| 70
| 71.2
| ###
| 70.4
| 74,587
| ###
| ###
| ###
| 5.0 |
2022-Jun-29 Wed
| 70
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2022-Jun-28 Tue
| ###
| 70.49
| ###
| 70
| 28,155
| 992,322
| 71.9
| 71.9
| 5.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2022-Jun-24 Fri
| 69.22
| 70.21
| 68.78
| ###
| 30,426
| 2,114,454
| 51.3
| 51.3
| 0.0 |
2022-Jun-23 Thu
| ###
| 69.24
| ###
| 68.84
|
|
| 91.5
| 91.5
| 4.9 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 70.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 71
| 71.49
| 69.47
| 70.24
| 25,278
| ###
| ###
| ###
| 5.0 |
2022-Jun-17 Fri
| 69.2
| 71
| ###
| 71
| 55,377
| 1,965,883
| 79.9
| 79.9
| ### |
2022-Jun-16 Thu
| 70.81
| ###
| ###
| 70.57
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| 69.72
| 35,423
| 0
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| ###
| 67.5
| ###
|
|
| 51.7
| 51.7
| 0.0 |
2022-Jun-10 Fri
| ###
| 71.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| 70.57
| ###
| 26,940
| 950,577
| 36.4
| 36.4
| 0.0 |
2022-Jun-08 Wed
| 72.59
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Jun-07 Tue
| 71.8
| ###
| 70.45
| 70.74
| 24,683
| 869,458
| ###
| ###
| 5.1 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 25,677
| 0
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 70.77
| 70.8
| ###
| 70.21
|
|
| ###
| ###
| ### |
2022-Jun-02 Thu
| 70.84
| ###
| ###
| ###
| 33,579
| 0
| 29.3
| 29.3
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 71.77
| ###
| 29,523
| ###
| 33.1
| 33.1
| 0.0 |
2022-May-31 Tue
| ###
| 74.76
| ###
| 72.72
| 101,825
| ###
| 37.2
| 37.2
| 5.2 |
2022-May-30 Mon
| 71
| 72.86
| ###
| ###
| 31,655
| ###
| 79.4
| 79.4
| 0.0 |
2022-May-27 Fri
| 71.77
| 71.77
| 70.26
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-May-26 Thu
| 70.58
| ###
| 69.74
| ###
| 16,045
| 559,489
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 70.43
| ###
| 23,220
| ###
| 34.2
| 34.2
| 0.0 |
2022-May-24 Tue
| 71.29
| 72.7
| 70.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 69.78
| 72.28
| 69.78
| 70.53
| 42,244
| ###
| ###
| ###
| 5.0 |
2022-May-20 Fri
| ###
| ###
| ###
| 69.71
| 31,321
| 0
| ###
| ###
| ### |
2022-May-19 Thu
| 71.41
| ###
| 69.21
| 69.42
| 35,077
| ###
| ###
| ###
| 5.0 |
2022-May-18 Wed
| 72.5
| ###
| 71.86
| 72.49
| 30,370
| ###
| ###
| ###
| 5.2 |
2022-May-17 Tue
| 73.25
| 73.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 73.2
| 74.24
| 72
| ###
| 59,377
| 4,341,646
| 40.9
| 40.9
| 0.0 |
2022-May-13 Fri
| 71.55
| 74.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 70.58
| 71.55
| 69.23
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2022-May-11 Wed
| 71.8
| ###
| ###
| 71.79
| 20,549
| 0
| 32.5
| 32.5
| 5.1 |
2022-May-10 Tue
| 70.8
| ###
| ###
| ###
| 42,123
| 0
| 58.6
| 58.6
| 0.0 |
2022-May-09 Mon
| 70.8
| ###
| ###
| ###
| 42,123
| 0
| 58.6
| 58.6
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 71
| 71.4
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 72.5
| 72.71
| 71.57
| 72.51
| 17,049
| ###
| ###
| ###
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 9,341
| 0
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| 72.44
|
|
| 86.1
| 86.1
| 5.2 |
2022-May-02 Mon
| ###
| 71.74
| 70.85
| ###
| 14,157
| 1,009,323
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 70.51
| 72.77
| 70.5
| ###
| 40,727
| 2,917,478
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 70.2
| 71.53
| 70.2
| ###
| 20,328
| 1,440,543
| 71.2
| 71.2
| 0.0 |
2022-Apr-27 Wed
| 70.2
| ###
| 69.7
| 70.46
|
|
| ###
| ###
| 5.0 |
2022-Apr-26 Tue
| 71.25
| ###
| ###
| 70.4
| 25,021
| 0
| ###
| ###
| 5.0 |
2022-Apr-22 Fri
| 71.75
| ###
| ###
| 71.81
|
|
| 69.5
| 69.5
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 19,288
| 0
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 71.4
| 73.47
| 71.4
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2022-Apr-19 Tue
| 71.5
| 72.43
| 70.25
| ###
| 71,629
| ###
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 71.83
| 73.81
| 71.83
| 72.52
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| 71.24
| ###
| 71.24
| 71.83
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| 74.51
| 70.7
| 71
|
|
| ###
| ###
| ### |
2022-Apr-11 Mon
| ###
| 74.77
| ###
| ###
| 26,945
| ###
| 74.4
| 74.4
| 0.0 |
2022-Apr-08 Fri
| ###
| 75
| ###
| 74.49
| 10,453
| 391,987
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| 74.47
| 73.51
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 74.51
|
|
| 72.6
| 72.6
| 5.3 |
2022-Apr-05 Tue
| 74
| 76.21
| 74
| 75.59
|
|
| ###
| ###
| ### |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Mar-31 Thu
| 74.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 75.7
| 75.79
| ###
| ###
| 29,388
| 1,113,658
| 31.1
| 31.1
| 0.0 |
2022-Mar-29 Tue
| 73.5
| 75.7
| 73.43
| 75.7
| 23,389
| ###
| ###
| ###
| 5.4 |
2022-Mar-28 Mon
| ###
| 74.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 75.42
| 75.42
| 73.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| 73.8
| 35,840
| 0
| ###
| ###
| ### |
2022-Mar-23 Wed
| 74.8
| 75
| 74
| 74
|
|
| 25.3
| 25.3
| 5.3 |
2022-Mar-22 Tue
| ###
| ###
| 74
| 74
|
|
| 23.4
| 23.4
| 5.3 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| 77.56
| ###
| 75.4
| 53,073
| 2,058,170
| 22.4
| 22.4
| 5.4 |
2022-Mar-17 Thu
| 78.43
| ###
| ###
| ###
| 69,024
| 0
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 75.46
| 77.21
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 56,553
| 0
| 78.2
| 78.2
| 0.0 |
2022-Mar-14 Mon
| 75.54
| 76.22
| 73.58
| ###
| 63,781
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| 76.73
| 77.27
| ###
| 74.74
|
|
| ###
| ###
| 5.3 |
2022-Mar-10 Thu
| ###
| 77.57
| ###
| 76.81
|
|
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| 76.75
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 73.88
| ###
| 41,789
| 1,543,685
| 37.9
| 37.9
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 75.47
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| 76.5
| 78.5
| ###
| ###
| 32,426
| 1,272,720
| 87.3
| 87.3
| 0.0 |
2022-Mar-03 Thu
| ###
| 79.88
| ###
| 77.53
|
|
| 35.9
| 35.9
| 5.5 |
2022-Mar-02 Wed
| ###
| ###
| ###
| 77
| 312,750
| 0
| 18.0
| 18.0
| 5.5 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 122,187
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 83.87
| 83.87
| 72.26
| ###
| 295,477
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 86.77
| 92.2
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2022-Feb-23 Wed
| 89.78
| ###
| 89.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 91.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| 92.25
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| 87.5
| 90.79
| 87.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| 90.86
| ###
| 89.24
| 20,753
| ###
| 38.2
| 38.2
| 6.4 |
2022-Feb-16 Wed
| 88.48
| 89.76
| 87.83
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2022-Feb-15 Tue
| ###
| 88.45
| 85.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 89.2
| 89.2
| 87.7
| ###
| 16,545
| ###
| 38.7
| 38.7
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| 89.24
|
|
| 88.8
| 88.8
| 6.4 |
2022-Feb-10 Thu
| 87.49
| ###
| 86.29
| ###
| 24,421
| 1,053,644
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 86.42
| 87.46
| ###
| 87.46
| 21,254
| ###
| ###
| ###
| 6.2 |
2022-Feb-08 Tue
| 84.5
| 86.4
| ###
| 85.85
|
|
| ###
| ###
| 6.1 |
2022-Feb-07 Mon
| 85
| ###
| 84.5
| 84.5
| 29,840
| 1,260,740
| 34.9
| 34.9
| 6.0 |
2022-Feb-04 Fri
| 84.5
| ###
| ###
| 85.76
| 29,471
| 0
| 71.8
| 71.8
| 6.1 |
2022-Feb-03 Thu
| 84.5
| 86.29
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2022-Feb-02 Wed
| 81.25
| ###
| 81.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 81
| 84.22
| 81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 84.5
| 84.5
| 81.71
| 81.72
| 40,381
| ###
| 14.1
| 14.1
| 5.8 |
2022-Jan-28 Fri
| 79.5
| ###
| 78.21
| ###
| 95,977
| 3,753,180
| 92.4
| 92.4
| 0.0 |
2022-Jan-27 Thu
| 86.5
| 87.46
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2022-Jan-25 Tue
| 84
| ###
| ###
| ###
| 34,479
| 0
| 89.4
| 89.4
| 0.0 |
2022-Jan-24 Mon
| ###
| 85.5
| 83.48
| 84.5
|
|
| ###
| ###
| 6.0 |
2022-Jan-21 Fri
| 83.25
| ###
| 83.25
| 83.53
|
|
| 87.2
| 87.2
| ### |
2022-Jan-20 Thu
| ###
| ###
| 80.78
| 83.55
| 34,723
| ###
| ###
| ###
| 6.0 |
2022-Jan-19 Wed
| 81.5
| 83.52
| 81.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| 83.57
| 81.86
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2022-Jan-17 Mon
| 82
| 83.77
| 81.51
| ###
| 19,641
| ###
| 79.3
| 79.3
| 0.0 |
2022-Jan-14 Fri
| 83.23
| ###
| 81.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 86.8
| 86.8
| ###
| ###
| 17,641
| ###
| 10.9
| 10.9
| 0.0 |
2022-Jan-12 Wed
| 86.8
| 86.8
| 84.48
| ###
| 27,747
| 2,376,253
| 17.6
| 17.6
| 0.0 |
2022-Jan-11 Tue
| 84.28
| 86.22
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 83.24
| 86.49
| 39,486
| ###
| 35.7
| 35.7
| 6.2 |
2022-Jan-07 Fri
| ###
| 87.86
| ###
| ###
| 15,823
| ###
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 88.58
| ###
| ###
| 86.41
|
|
| 30.6
| 30.6
| 6.2 |
2022-Jan-05 Wed
| 92.4
| 92.4
| 88.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 92.46
| 90.55
| 91.56
|
|
| 66.2
| 66.2
| 6.5 |
2021-Dec-31 Fri
| 93.43
| 93.5
| 91.28
| 91.28
| 23,479
| 2,169,224
| ###
| ###
| 6.5 |
2021-Dec-30 Thu
| 92.8
| 93.83
| 91.28
| 93.59
|
|
| 73.5
| 73.5
| 6.7 |
2021-Dec-29 Wed
| 91.5
| 92.79
| 90.78
| 92.7
| 29,676
| ###
| 68.5
| 68.5
| ### |
2021-Dec-24 Fri
| 92.5
| 92.5
| ###
| ###
| 11,370
| ###
| 8.8
| 8.8
| 0.0 |
2021-Dec-23 Thu
| ###
| 92.57
| 90.45
| ###
| 15,553
| 1,423,255
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 89
| ###
| 89
| ###
| 27,885
| 1,240,882
| 85.2
| 85.2
| 0.0 |
2021-Dec-21 Tue
| 86.51
| 89.55
| 86.51
| 89.4
|
|
| 88.3
| 88.3
| 6.4 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2021-Dec-17 Fri
| 92.51
| 92.52
| 87.89
| 87.89
| 41,648
| 3,756,857
| ###
| ###
| 6.3 |
2021-Dec-16 Thu
| 94.58
| 94.58
| ###
| 89.81
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 91.5
| ###
| 89.41
| ###
| 31,942
| ###
| 34.8
| 34.8
| 0.0 |
2021-Dec-14 Tue
| 87.4
| 93.43
| 87
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 87.44
| 87.44
|
|
| ###
| ###
| 6.2 |
2021-Dec-10 Fri
| 90.5
| 90.5
| 87.5
| 89
| 30,474
| 2,712,186
| ###
| ###
| 6.4 |
2021-Dec-09 Thu
| 89
| 90.29
| 89
| ###
| 29,151
| 2,613,241
| 69.9
| 69.9
| 0.0 |
2021-Dec-08 Wed
| ###
| 90.5
| ###
| ###
| 34,072
| 1,541,758
| 81.3
| 81.3
| 0.0 |
2021-Dec-07 Tue
| 89.76
| ###
| ###
| 89.56
|
|
| ###
| ###
| 6.4 |
2021-Dec-06 Mon
| ###
| 89.86
| 87.77
| 88.59
|
|
| 56.6
| 56.6
| 6.3 |
2021-Dec-03 Fri
| ###
| 90.85
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2021-Dec-02 Thu
| 92.45
| 92.45
| 88.72
| ###
| 17,587
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 89.87
| ###
| 89.53
| ###
| 35,979
| ###
| 82.7
| 82.7
| 0.0 |
2021-Nov-30 Tue
| 92.4
| 94.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 94.22
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2021-Nov-26 Fri
| 96.52
| 96.52
| 92.41
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2021-Nov-25 Thu
| 94.71
| ###
| 93.52
| 94.79
| 25,676
| ###
| ###
| ###
| ### |
2021-Nov-24 Wed
| 96.21
| 96.49
| 93.43
| 94.56
| 25,859
| 2,455,570
| 29.6
| 29.6
| 6.8 |
2021-Nov-23 Tue
| ###
| ###
| ###
| 96.53
|
|
| ###
| ###
| ### |
2021-Nov-22 Mon
| 100.5
| ###
| 96.73
| 97.48
|
|
| 20.3
| 20.3
| 7.0 |
2021-Nov-19 Fri
| ###
| ###
| 100.79
| 101.54
|
|
| 37.1
| 37.1
| 7.3 |
2021-Nov-18 Thu
| ###
| ###
| 100.7
| ###
| 57,689
| 2,904,641
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 102.41
| ###
| ###
| 47,285
| 2,421,228
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 99.43
| 97.76
| ###
| 19,586
| 1,931,081
| 44.1
| 44.1
| 0.0 |
2021-Nov-15 Mon
| 97.5
| 99.74
| ###
| 99.51
| 25,781
| ###
| 81.2
| 81.2
| 7.1 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
| 14,679
| 0
| 20.9
| 20.9
| 0.0 |
2021-Nov-11 Thu
| 98.73
| ###
| 96.53
| 97.22
|
|
| 26.2
| 26.2
| 6.9 |
2021-Nov-10 Wed
| ###
| 100.78
| 98.55
| 98.88
| 35,075
| 3,495,749
| 37.0
| 37.0
| 7.1 |
2021-Nov-09 Tue
| ###
| 101.29
| ###
| 99.54
| 39,279
| 1,989,284
| ###
| ###
| ### |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| 101.5
| 100.46
| 101.4
|
|
| 71.7
| 71.7
| 7.2 |
2021-Nov-04 Thu
| ###
| 101.57
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Nov-03 Wed
| 99.5
| 100.22
| ###
| ###
| 30,881
| 1,547,446
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 98.5
| 99.49
| 96.79
| ###
| 17,722
| ###
| 75.0
| 75.0
| 0.0 |
2021-Nov-01 Mon
| 95.21
| 99.48
| 95.21
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2021-Oct-29 Fri
| ###
| 94.82
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2021-Oct-28 Thu
| 96.4
| ###
| ###
| 94.8
|
|
| 29.4
| 29.4
| ### |
2021-Oct-27 Wed
| ###
| ###
| 94.72
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Oct-26 Tue
| 97.8
| 98.7
| ###
| ###
| 39,746
| ###
| 31.2
| 31.2
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 97.26
| 97.84
|
|
| ###
| ###
| 7.0 |
2021-Oct-22 Fri
| 99.81
| ###
| ###
| 100.73
|
|
| 76.9
| 76.9
| ### |
2021-Oct-21 Thu
| ###
| 102.45
| 99.74
| ###
| 33,974
| ###
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 98.85
| ###
| ###
| 102.22
| 137,127
| 0
| ###
| ###
| ### |
2021-Oct-19 Tue
| ###
| 99.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 99.8
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Oct-15 Fri
| 98.49
| 99.78
| 97.71
| 99.45
| 47,440
| ###
| 73.7
| 73.7
| ### |
2021-Oct-14 Thu
| ###
| 98.5
| 96.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 94.82
| 96.54
| 22,871
| ###
| ###
| ###
| 6.9 |
2021-Oct-12 Tue
| ###
| 98.5
| ###
| ###
| 43,375
| ###
| 37.1
| 37.1
| 0.0 |
2021-Oct-11 Mon
| ###
| 98.5
| ###
| ###
| 79,578
| ###
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 94.5
| 95.21
| 26,944
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| ###
| 93.4
| 94.77
|
|
| 33.8
| 33.8
| ### |
2021-Oct-06 Wed
| 93.74
| ###
| 92.74
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Oct-05 Tue
| 92.5
| 95.8
| 92.5
| ###
| 41,824
| 3,937,729
| 89.0
| 89.0
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| 93.59
|
|
| ###
| ###
| 6.7 |
2021-Oct-01 Fri
| 92.5
| ###
| ###
| ###
| 34,853
| 0
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 28,578
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 94.5
| 95.54
| 92.7
| 93.85
|
|
| 45.9
| 45.9
| ### |
2021-Sep-27 Mon
| ###
| ###
| ###
| 94.73
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| 94.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| 90.84
| 41,245
| 0
| ###
| ###
| 6.5 |
2021-Sep-22 Wed
| 88
| ###
| 88
| 89.23
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| 87.25
| ###
| 87.25
| 88.22
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| 86.85
| 87.57
|
|
| 64.0
| 64.0
| 6.3 |
2021-Sep-17 Fri
| 90.29
| 90.86
| 88.85
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Sep-16 Thu
| 89.55
| 91.8
| 89.55
| ###
| 39,481
| ###
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 90.88
| ###
| 90.2
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Sep-13 Mon
| 89.44
| 92.8
| 89.27
| 90.88
| 31,459
| 2,863,870
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 92.21
| ###
| 92.21
| 32,757
| ###
| ###
| ###
| ### |
2021-Sep-09 Thu
| ###
| 93.48
| 90.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 91.5
| 94.7
| ###
| ###
| 49,040
| 2,322,044
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 95.52
| ###
| 93.2
| ###
| 57,656
| ###
| 28.7
| 28.7
| 0.0 |
2021-Sep-06 Mon
| 93.7
| 95.73
| 91.28
| 95.5
| 71,623
| ###
| 79.9
| 79.9
| ### |
2021-Sep-03 Fri
| 94.26
| ###
| 93.4
| 94.48
| 55,655
| 2,599,088
| 61.0
| 61.0
| 6.7 |
2021-Sep-02 Thu
| 92.87
| ###
| ###
| 94.26
|
|
| 77.7
| 77.7
| 6.7 |
2021-Sep-01 Wed
| ###
| 98.74
| 92.86
| ###
| 105,356
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 99.8
| ###
| 99.8
| 137,920
| ###
| 84.6
| 84.6
| 7.1 |
2021-Aug-30 Mon
| ###
| 98.26
| 93.28
| ###
| 125,855
| ###
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 91.8
| ###
| 91.71
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2021-Aug-26 Thu
| 79
| ###
| 78.72
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2021-Aug-25 Wed
| 78.5
| 79.83
| 78.45
| 79.79
|
|
| 75.5
| 75.5
| ### |
2021-Aug-24 Tue
| ###
| ###
| ###
| 78.53
| 41,176
| 0
| 84.5
| 84.5
| ### |
2021-Aug-23 Mon
| ###
| 76.89
| ###
| 76.49
|
|
| ###
| ###
| ### |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 34,281
| 0
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 75.8
| ###
| 75.45
| 76.45
| 42,727
| 1,611,876
| 76.2
| 76.2
| ### |
2021-Aug-18 Wed
| ###
| 76.84
| 74.83
| 76.2
|
|
| ###
| ###
| 5.4 |
2021-Aug-17 Tue
| 77.5
| ###
| ###
| ###
| 25,441
| 0
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 77.2
| ###
| 76.88
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Aug-13 Fri
| 77
| 78.41
| ###
| 77.48
|
|
| ###
| ###
| 5.5 |
2021-Aug-12 Thu
| ###
| 78.2
| 75.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Aug-11 Wed
| 73.4
| ###
| 73.4
| 75.87
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| 75.5
| 75.5
| ###
| ###
| 21,746
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 73.45
| 74.54
|
|
| ###
| ###
| 5.3 |
2021-Aug-06 Fri
| 75.45
| 75.45
| ###
| 74
| 45,947
| 1,733,350
| 20.4
| 20.4
| 5.3 |
2021-Aug-05 Thu
| ###
| ###
| ###
| 75.54
|
|
| 75.7
| 75.7
| 5.4 |
2021-Aug-04 Wed
| 72.5
| 75.78
| 72.5
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2021-Aug-03 Tue
| 72.79
| 73.46
| 72.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 74.5
| 72.87
| 73.5
| 26,555
| ###
| 67.1
| 67.1
| 5.3 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 29,587
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 73.5
| ###
| 72.56
| ###
| 31,983
| 1,160,343
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 74.5
| 75.28
| 73.5
| 73.82
| 36,527
| 2,717,243
| 38.6
| 38.6
| 5.3 |
2021-Jul-27 Tue
| 76
| ###
| ###
| 74.59
|
|
| 27.6
| 27.6
| 5.3 |
2021-Jul-26 Mon
| ###
| ###
| 75.27
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Jul-23 Fri
| ###
| 76.89
| ###
| 76.89
|
|
| 80.9
| 80.9
| 5.5 |
2021-Jul-22 Thu
| 77
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2021-Jul-21 Wed
| 77.59
| 77.59
| 75.57
| ###
| 45,329
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 75.52
| 76.56
|
|
| 75.2
| 75.2
| 5.5 |
2021-Jul-19 Mon
| ###
| ###
| ###
| 76.85
| 56,744
| 0
| 53.3
| 53.3
| ### |
2021-Jul-16 Fri
| 77.25
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Jul-15 Thu
| 76.88
| 77.47
| 74.27
| ###
| 66,680
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 73.25
| 78
| ###
| 76.43
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 72.8
| 72.8
| 71.76
| ###
| 19,240
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 72
| 73
| ###
| 72.86
|
|
| 83.1
| 83.1
| 5.2 |
2021-Jul-09 Fri
| 70.5
| 71.7
| 70.25
| 71.7
|
|
| 86.2
| 86.2
| ### |
2021-Jul-08 Thu
| 71
| 71.4
| ###
| ###
| 31,329
| 1,118,445
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 70.53
| 71.22
| ###
| ###
| 18,823
| 670,287
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 71.4
| ###
| ###
| 70.46
| 24,255
| 0
| ###
| ###
| 5.0 |
2021-Jul-05 Mon
| 73
| 73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 72.5
| 73.28
| 72
| 72.42
| 16,176
| 1,175,024
| 34.0
| 34.0
| 5.2 |
2021-Jul-01 Thu
| ###
| 73.5
| ###
| 72.81
| 29,043
| ###
| 30.3
| 30.3
| ### |
2021-Jun-30 Wed
| ###
| 73.47
| 71.73
| 73.47
| 48,185
| ###
| 70.5
| 70.5
| 5.2 |
2021-Jun-29 Tue
| 71.5
| 72.55
| 70.88
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 71.59
| ###
| 29,476
| ###
| 33.2
| 33.2
| 0.0 |
2021-Jun-25 Fri
| 73
| ###
| 73
| 73.24
| 33,476
| 1,221,874
| ###
| ###
| ### |
2021-Jun-24 Thu
| 71.76
| ###
| 71.53
| 72.53
|
|
| 75.8
| 75.8
| ### |
2021-Jun-23 Wed
| 71.7
| ###
| ###
| 71.83
|
|
| ###
| ###
| ### |
2021-Jun-22 Tue
| 72
| 72.81
| 71.25
| 71.74
|
|
| ###
| ###
| 5.1 |
2021-Jun-21 Mon
| ###
| 71.51
| 70
| 71.4
| 33,259
| 2,353,240
| ###
| ###
| ### |
2021-Jun-18 Fri
| 70
| ###
| 70
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 69.7
| 70.57
| ###
| 70.51
|
|
| 86.1
| 86.1
| ### |
2021-Jun-15 Tue
| ###
| ###
| ###
| 69.84
| 39,127
| 0
| ###
| ###
| 5.0 |
2021-Jun-11 Fri
| 68.29
| 70.52
| 68.29
| ###
| 39,973
| 2,774,326
| 81.5
| 81.5
| 0.0 |
2021-Jun-10 Thu
| 69.25
| 69.84
| 68.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 28,082
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| 68.8
|
|
| 70.6
| 70.6
| 4.9 |
2021-Jun-07 Mon
| ###
| ###
| ###
| 68.53
| 36,029
| 0
| 77.1
| 77.1
| ### |
2021-Jun-04 Fri
| ###
| 68.87
| 67.88
| 68.24
|
|
| ###
| ###
| 4.9 |
2021-Jun-03 Thu
| ###
| ###
| 67.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 67.27
| 68.88
| ###
| 68.4
|
|
| ###
| ###
| 4.9 |
2021-Jun-01 Tue
| 70.88
| 70.88
| 66.57
| ###
| 85,075
| 5,846,779
| 9.6
| 9.6
| 0.0 |
2021-May-31 Mon
| 69.71
| 71.89
| ###
| ###
| 65,546
| 2,356,050
| 81.7
| 81.7
| 0.0 |
2021-May-28 Fri
| ###
| 69.79
| 68.81
| ###
| 20,957
| 1,452,320
| 64.0
| 64.0
| 0.0 |
2021-May-27 Thu
| ###
| 69.29
| 68.2
| ###
| 51,651
| 3,550,747
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 68.76
| 69.28
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-May-25 Tue
| 68.8
| 68.8
| 67.71
| 68.41
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| 68.88
| 68.88
| ###
| 67.8
|
|
| ###
| ###
| 4.8 |
2021-May-21 Fri
| ###
| ###
| 66.86
| 67.72
|
|
| ###
| ###
| 4.8 |
2021-May-20 Thu
| ###
| 66.46
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2021-May-19 Wed
| 64.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| 65.49
| 64.5
| 64.77
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| 67.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 66.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 65.5
| 66.5
| ###
| ###
| 35,024
| 1,164,548
| 47.4
| 47.4
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 65.25
| ###
| 26,445
| ###
| 40.5
| 40.5
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 65.85
| ###
| 47,285
| 1,556,858
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 68.7
| 69.5
| 66.73
| ###
| 87,255
| 5,943,374
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 68.21
| 69.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 69.7
| 70.5
| 68.23
| 68.53
| 39,673
| ###
| 33.7
| 33.7
| ### |
2021-May-05 Wed
| 70.8
| 71.7
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2021-May-04 Tue
| 71.29
| 71.73
| 70.27
| 71.28
| 46,442
| 3,297,382
| 43.8
| 43.8
| ### |
2021-May-03 Mon
| ###
| 73.5
| 71.25
| 71.29
|
|
| ###
| ###
| 5.1 |
2021-Apr-30 Fri
| ###
| 71.82
| 70.75
| ###
| 29,255
| 2,085,442
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 70.77
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Apr-28 Wed
| ###
| 72.49
| 70.5
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 70.26
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2021-Apr-26 Mon
| 75.54
| 75.54
| ###
| 72
| 85,782
| 3,239,986
| 8.7
| 8.7
| 5.1 |
2021-Apr-23 Fri
| 79.81
| ###
| 74
| 75.5
| 154,976
| ###
| 6.0
| 6.0
| 5.4 |
2021-Apr-22 Thu
| 84.24
| 84.24
| 80.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| 84.42
| 83.2
| 84.24
|
|
| ###
| ###
| 6.0 |
2021-Apr-20 Tue
| 85
| 87
| 84.58
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2021-Apr-19 Mon
| 84.51
| ###
| 84.29
| ###
| 44,386
| 1,870,647
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 86.86
| 88.49
| 84.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 82.81
| 87.45
| ###
| 86.26
| 58,646
| ###
| 91.1
| 91.1
| ### |
2021-Apr-14 Wed
| 81.5
| ###
| 80.88
| 82.81
| 34,583
| ###
| 80.4
| 80.4
| ### |
2021-Apr-13 Tue
| ###
| 81.87
| ###
| 81.56
|
|
| ###
| ###
| 5.8 |
2021-Apr-12 Mon
| ###
| ###
| 79.49
| 80.59
|
|
| 81.9
| 81.9
| ### |
2021-Apr-09 Fri
| ###
| ###
| 80.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 81.88
| 82.79
| ###
| ###
| 25,025
| ###
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| 83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| 82.57
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2021-Apr-01 Thu
| 79
| 80.7
| 77.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 78.28
| ###
| ###
| 79.76
| 37,227
| 0
| ###
| ###
| 5.7 |
2021-Mar-30 Tue
| 82
| ###
| 77.81
| 79.29
|
|
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|