End of day Prices (full format), 600 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 26.83
| ###
| 136,576
| ###
| 72.2
| 72.2
| 0.0 |
2024-Apr-19 Fri
| 26.76
| 26.82
| 26.52
| ###
| 211,351
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 26.78
| ###
| 26.71
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2024-Apr-17 Wed
| 26.78
| 26.87
| 26.71
| 26.82
| 419,176
| 11,229,725
| ###
| ###
| 1.9 |
2024-Apr-16 Tue
| ###
| ###
| ###
| 26.86
|
|
| ###
| ###
| 1.9 |
2024-Apr-15 Mon
| ###
| ###
| 26.83
| ###
| 135,580
| ###
| 44.3
| 44.3
| 0.0 |
2024-Apr-12 Fri
| ###
| 27.22
| 26.75
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Apr-11 Thu
| 26.85
| 27.25
| ###
| ###
| 150,256
| ###
| 67.3
| 67.3
| 0.0 |
2024-Apr-10 Wed
| ###
| 27.44
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2024-Apr-09 Tue
| 27.5
| 27.5
| 26.86
| 26.89
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 27.54
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2024-Apr-05 Fri
| 27.88
| ###
| ###
| 27.76
| 244,575
| 0
| 30.7
| 30.7
| 2.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 325,340
| 0
| 73.6
| 73.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 28.48
| 28.78
| 28.4
| 28.5
| 376,526
| 10,764,878
| 65.0
| 65.0
| 2.0 |
2024-Mar-28 Thu
| 28.21
| 28.56
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2024-Mar-27 Wed
| 28
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-26 Tue
| ###
| 28.42
| 27.72
| ###
| 221,548
| 6,218,852
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 27.82
| ###
| 27.77
| 28
| 173,820
| ###
| 75.4
| 75.4
| 2.0 |
2024-Mar-22 Fri
| 28.5
| ###
| 27.52
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 27.83
| ###
| 559,488
| 7,785,275
| 14.8
| 14.8
| 0.0 |
2024-Mar-20 Wed
| ###
| 29.53
| 28.76
| 29.2
|
|
| ###
| ###
| 2.1 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 29.79
| ###
| 77,021
| 1,147,227
| 33.3
| 33.3
| 0.0 |
2024-Mar-15 Fri
| 30.23
| 30.23
| ###
| ###
| 147,353
| 2,227,240
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| 30.4
| ###
| ###
| 99,752
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 30.77
| ###
| ###
| ###
| 136,040
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 30.86
| 30.88
| 75,723
| ###
| ###
| ###
| 2.2 |
2024-Mar-11 Mon
| ###
| ###
| 30.74
| 30.86
| 194,828
| ###
| 39.6
| 39.6
| 2.2 |
2024-Mar-08 Fri
| ###
| ###
| 30.79
| ###
| 135,421
| ###
| 72.1
| 72.1
| 0.0 |
2024-Mar-07 Thu
| 30.43
| ###
| 30.41
| ###
| 132,659
| 2,017,080
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 30.21
| ###
| ###
| 30.5
| 113,029
| 0
| ###
| ###
| 2.2 |
2024-Mar-05 Tue
| 29.85
| ###
| 29.59
| 30.27
|
|
| ###
| ###
| 2.2 |
2024-Mar-04 Mon
| 29.2
| ###
| 29.2
| ###
| 132,140
| 1,929,244
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 29.48
| 29.525
| ###
| 29.46
| 104,041
| ###
| ###
| ###
| 2.1 |
2024-Feb-29 Thu
| 29.55
| 29.56
| ###
| ###
| 427,854
| 6,323,682
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 84,278
| 0
| 34.3
| 34.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 29.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 29
| 29.24
| 84,524
| ###
| ###
| ###
| 2.1 |
2024-Feb-23 Fri
| 28.75
| ###
| 28.74
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2024-Feb-22 Thu
| ###
| 28.88
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Feb-21 Wed
| ###
| 28.26
| 27.78
| ###
| 326,957
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 28.27
| 28.4
| ###
| ###
| 90,723
| ###
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 28.28
| ###
| 28.21
| 82,344
| 1,164,344
| 73.9
| 73.9
| ### |
2024-Feb-16 Fri
| ###
| 28.5
| ###
| ###
| 117,479
| 1,674,075
| 26.4
| 26.4
| 0.0 |
2024-Feb-15 Thu
| ###
| 28.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 27.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 28.8
| ###
| ###
| 28.28
| 122,475
| 0
| 22.1
| 22.1
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2024-Feb-09 Fri
| ###
| 28.87
| 28.56
| 28.73
|
|
| 70.0
| 70.0
| 2.1 |
2024-Feb-08 Thu
| 28.5
| 28.81
| ###
| 28.58
|
|
| 69.6
| 69.6
| ### |
2024-Feb-07 Wed
| 28.76
| 28.8
| 28.23
| 28.4
| 139,771
| 3,985,570
| ###
| ###
| 2.0 |
2024-Feb-06 Tue
| ###
| 28.76
| ###
| 28.71
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 28.82
| ###
| 28.54
| 28.56
| 90,855
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 28.75
| 29
| 205,085
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 29.23
| 28.71
| 28.81
|
|
| 32.5
| 32.5
| 2.1 |
2024-Jan-31 Wed
| ###
| ###
| 28.51
| ###
| 258,329
| 3,682,479
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 28.41
| ###
| 127,675
| 1,813,623
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 28.43
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 28.5
| ###
| 28.24
| 28.43
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 28.4
| 28.46
| ###
| ###
| 72,523
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 28.42
| 28.48
| ###
| 28.28
| 133,289
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 28.49
|
|
| 88.2
| 88.2
| ### |
2024-Jan-19 Fri
| 27.75
| ###
| 27.52
| 27.78
| 95,450
| ###
| 71.2
| 71.2
| 2.0 |
2024-Jan-18 Thu
| 27.47
| 27.78
| ###
| ###
| 92,824
| 1,289,325
| 75.3
| 75.3
| 0.0 |
2024-Jan-17 Wed
| 27.44
| 27.84
| 27.44
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 27.44
|
|
| 33.7
| 33.7
| ### |
2024-Jan-15 Mon
| 27.7
| 27.88
| ###
| 27.85
| 51,489
| 717,756
| 77.3
| 77.3
| ### |
2024-Jan-12 Fri
| 27.4
| 27.83
| 27.28
| 27.7
| 90,572
| ###
| ###
| ###
| 2.0 |
2024-Jan-11 Thu
| 27.44
| 27.59
| ###
| 27.58
| 90,578
| 1,249,523
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 27.49
| 26.83
| ###
| 117,278
| 3,185,270
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 27.42
| ###
| ###
| 102,980
| 1,411,855
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 26.79
| 101,624
| 0
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 46,721
| 0
| 30.0
| 30.0
| 0.0 |
2024-Jan-04 Thu
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 27.8
| 27.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 27.83
| 28
| 27.76
| 27.8
|
|
| 33.5
| 33.5
| 2.0 |
2023-Dec-29 Fri
| ###
| ###
| 27.76
| ###
| 55,781
| 774,240
| 69.7
| 69.7
| 0.0 |
2023-Dec-28 Thu
| 27.85
| ###
| ###
| ###
| 73,176
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 27.5
| ###
| ###
| 27.71
| 115,474
| 0
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 27.7
| 27.25
| 27.42
| 115,370
| ###
| 27.0
| 27.0
| 2.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 27.7
| 27.76
| 27.51
| 27.59
|
|
| 28.5
| 28.5
| ### |
2023-Dec-19 Tue
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 27.43
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 25.7
| ###
| 25.7
|
|
| 88.0
| 88.0
| 1.8 |
2023-Dec-12 Tue
| 24.87
| ###
| 24.7
| 25
| 113,587
| ###
| ###
| ###
| 1.8 |
2023-Dec-11 Mon
| ###
| 25
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 25.4
| ###
| ###
| 192,050
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 25.4
| 24.82
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Dec-05 Tue
| 25.2
| 25.23
| 24.82
| 24.82
|
|
| ###
| ###
| 1.8 |
2023-Dec-04 Mon
| ###
| 25.55
| 25.2
| 25.29
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 25.28
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2023-Nov-30 Thu
| 25.25
| 25.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 177,324
| 0
| 72.5
| 72.5
| 0.0 |
2023-Nov-28 Tue
| ###
| 25.29
| ###
| ###
| 123,359
| 1,559,874
| 66.3
| 66.3
| 0.0 |
2023-Nov-27 Mon
| ###
| 25.4
| ###
| ###
| 78,654
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 25.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Nov-23 Thu
| ###
| 25.29
| ###
| ###
| 125,979
| ###
| 73.7
| 73.7
| 0.0 |
2023-Nov-22 Wed
| 25.72
| 25.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 25.7
| 301,641
| 0
| 17.6
| 17.6
| 1.8 |
2023-Nov-20 Mon
| ###
| 26.25
| ###
| 26.2
| 102,880
| ###
| 81.3
| 81.3
| ### |
2023-Nov-17 Fri
| ###
| ###
| 25.8
| 25.83
|
|
| ###
| ###
| 1.8 |
2023-Nov-16 Thu
| ###
| ###
| 25.82
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 152,026
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 25.7
| 25.88
| ###
| 25.73
|
|
| ###
| ###
| 1.8 |
2023-Nov-13 Mon
| 25.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 84,642
| 0
| 82.6
| 82.6
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 25.57
| 139,743
| 0
| 86.6
| 86.6
| ### |
2023-Nov-08 Wed
| ###
| 25.44
| ###
| ###
| 300,320
| 3,820,070
| 68.9
| 68.9
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 25
|
|
| 29.9
| 29.9
| 1.8 |
2023-Nov-06 Mon
| ###
| 25.4
| ###
| ###
| 143,777
| ###
| 29.1
| 29.1
| 0.0 |
2023-Nov-03 Fri
| ###
| 25.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 24.75
| ###
| ###
| 24.87
|
|
| 66.6
| 66.6
| ### |
2023-Nov-01 Wed
| 24.57
| 24.73
| 24.47
| 24.52
| 127,844
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 24.51
|
|
| 76.4
| 76.4
| ### |
2023-Oct-30 Mon
| 24.7
| ###
| 24.51
| 24.8
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 25
| ###
| 24.86
| 24.86
| 209,629
| 2,605,688
| ###
| ###
| 1.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 25.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 25.59
| ###
| 25.53
| 25.56
|
|
| ###
| ###
| 1.8 |
2023-Oct-23 Mon
| 25.81
| ###
| 25.45
| 25.59
|
|
| ###
| ###
| 1.8 |
2023-Oct-20 Fri
| ###
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| 26.45
| 25.59
| ###
| 403,475
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 223,257
| 0
| 28.5
| 28.5
| 0.0 |
2023-Oct-17 Tue
| ###
| 26.5
| ###
| ###
| 170,872
| 2,264,054
| 82.4
| 82.4
| 0.0 |
2023-Oct-16 Mon
| 25.88
| 26.25
| 25.78
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 25.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 26
| ###
| 25.8
| 26.28
| 257,253
| ###
| ###
| ###
| 1.9 |
2023-Oct-11 Wed
| ###
| 26
| 25.58
| 25.82
|
|
| 69.1
| 69.1
| 1.8 |
2023-Oct-10 Tue
| 25.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 25.76
| ###
| 25.58
| 165,048
| ###
| 79.4
| 79.4
| 1.8 |
2023-Oct-06 Fri
| ###
| 25.47
| ###
| ###
| 196,020
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 24.75
| 25.27
| 24.75
| ###
| 168,142
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 25
| ###
| ###
| 24.75
|
|
| 35.5
| 35.5
| 1.8 |
2023-Oct-03 Tue
| ###
| 25.22
| 24.73
| ###
| 386,770
| 9,659,580
| 41.1
| 41.1
| 0.0 |
2023-Oct-02 Mon
| ###
| 25.49
| ###
| ###
| 417,041
| 5,315,187
| 80.0
| 80.0
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 24.21
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Sep-28 Thu
| 25.53
| 25.625
| 22.72
| ###
| 1,086,070
| 26,253,027
| 5.8
| 5.8
| 0.0 |
2023-Sep-27 Wed
| 25.52
| 25.74
| ###
| 25.72
| 165,526
| ###
| 75.1
| 75.1
| 1.8 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 122,455
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 26.73
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Sep-22 Fri
| 26.21
| 26.27
| 25.75
| 26.21
| 291,354
| ###
| 60.6
| 60.6
| 1.9 |
2023-Sep-21 Thu
| 26.8
| 26.88
| 26.52
| 26.59
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 27.28
| ###
| 26.89
| 27.21
|
|
| 37.4
| 37.4
| ### |
2023-Sep-18 Mon
| 27.8
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Sep-15 Fri
| 28.43
| 28.49
| 27.76
| 27.76
| 274,126
| ###
| ###
| ###
| 2.0 |
2023-Sep-14 Thu
| 27.89
| 28.27
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 28.22
| 27.86
| ###
| 111,189
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 27.89
| 28.4
| 27.78
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Sep-11 Mon
| 27.79
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 27.45
| 27.73
| ###
| 27.72
|
|
| 76.1
| 76.1
| ### |
2023-Sep-07 Thu
| 27.23
| 27.45
| ###
| 27.45
|
|
| 81.1
| 81.1
| ### |
2023-Sep-06 Wed
| ###
| 27.52
| 27.2
| ###
| 114,188
| 3,124,183
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 27.8
| 27.81
| 27.44
| 27.59
|
|
| 30.3
| 30.3
| ### |
2023-Sep-04 Mon
| ###
| 27.85
| 27.57
| 27.85
| 103,380
| 2,864,659
| 74.8
| 74.8
| ### |
2023-Sep-01 Fri
| 27.5
| 27.75
| ###
| ###
| 125,984
| 1,748,028
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 27
| ###
| 26.87
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Aug-30 Wed
| ###
| 27
| ###
| 26.88
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 26.83
| ###
| ###
| 26.81
| 125,281
| 0
| 35.0
| 35.0
| ### |
2023-Aug-28 Mon
| 26.28
| 26.75
| 26.27
| 26.7
| 149,285
| 3,957,545
| 87.1
| 87.1
| 1.9 |
2023-Aug-25 Fri
| 26.22
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Aug-24 Thu
| ###
| 26.51
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Aug-23 Wed
| 26
| ###
| 25.85
| 26.25
|
|
| ###
| ###
| 1.9 |
2023-Aug-22 Tue
| 25.46
| ###
| ###
| ###
| 168,248
| 0
| 81.6
| 81.6
| 0.0 |
2023-Aug-21 Mon
| 25.5
| ###
| ###
| 25.56
| 109,276
| 0
| ###
| ###
| 1.8 |
2023-Aug-18 Fri
| 25.57
| 25.71
| 25.4
| ###
| 121,320
| ###
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 25.8
| 25.375
| 25.59
|
|
| 37.8
| 37.8
| 1.8 |
2023-Aug-16 Wed
| ###
| 25.74
| ###
| ###
| 187,972
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 25.84
| ###
| 25.76
|
|
| 81.3
| 81.3
| 1.8 |
2023-Aug-14 Mon
| ###
| ###
| 25.25
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Aug-11 Fri
| ###
| 25.78
| 25.48
| 25.57
| 88,421
| ###
| 32.0
| 32.0
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 168,077
| 0
| 80.7
| 80.7
| 0.0 |
2023-Aug-09 Wed
| ###
| 25.21
| 24.89
| ###
| 172,144
| ###
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| 25.2
| 25.42
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Aug-07 Mon
| 25
| ###
| ###
| ###
| 122,681
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 25.26
| ###
| 24.84
| ###
| 249,453
| ###
| 24.6
| 24.6
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 25.5
| 173,980
| 0
| ###
| ###
| ### |
2023-Aug-02 Wed
| 26
| ###
| 25.73
| 25.79
|
|
| ###
| ###
| 1.8 |
2023-Aug-01 Tue
| 26
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 26.28
| 25.78
| ###
| 148,057
| 3,853,923
| 32.0
| 32.0
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 25.43
| 26
| 157,249
| 1,999,421
| 81.4
| 81.4
| 1.9 |
2023-Jul-27 Thu
| 25.2
| ###
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 25.47
| ###
| 25.2
| ###
| 90,985
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 25.44
| 25.55
| 25.26
| 25.47
| 106,022
| 2,693,488
| 74.0
| 74.0
| ### |
2023-Jul-24 Mon
| 25.2
| 25.44
| 24.85
| ###
| 135,586
| ###
| 79.9
| 79.9
| 0.0 |
2023-Jul-21 Fri
| 24.86
| ###
| 24.78
| 25.23
| 135,048
| 1,673,244
| 82.7
| 82.7
| 1.8 |
2023-Jul-20 Thu
| ###
| 25.29
| ###
| ###
| 146,072
| 1,847,080
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 25.43
| 25.52
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 25.56
| ###
| ###
| 25.4
| 101,359
| 0
| 33.5
| 33.5
| 1.8 |
2023-Jul-14 Fri
| 25.29
| 25.74
| ###
| 25.59
| 145,977
| 1,878,723
| 73.2
| 73.2
| 1.8 |
2023-Jul-13 Thu
| 25.42
| ###
| 25.27
| ###
| 167,750
| 2,119,521
| 28.6
| 28.6
| 0.0 |
2023-Jul-12 Wed
| 25.2
| 25.46
| ###
| 25.29
| 93,655
| 1,192,228
| ###
| ###
| ### |
2023-Jul-11 Tue
| 25.56
| 25.56
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Jul-10 Mon
| 25.77
| 25.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 25.49
| ###
| 25.25
| 25.41
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| 25.8
| 25.48
| 25.77
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| 25.79
| 162,355
| 0
| ###
| ###
| 1.8 |
2023-Jul-04 Tue
| 26.23
| 26.23
| 25.83
| 25.89
| 209,046
| ###
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 26.77
| ###
| ###
| 278,427
| 3,726,745
| 18.9
| 18.9
| 0.0 |
2023-Jun-30 Fri
| 27.2
| 27.27
| ###
| ###
| 182,658
| 2,490,541
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 27.88
| ###
| 27.22
| 194,574
| ###
| 19.6
| 19.6
| 1.9 |
2023-Jun-28 Wed
| ###
| 27.57
| 27.21
| 27.48
| 184,376
| 5,050,058
| ###
| ###
| 2.0 |
2023-Jun-27 Tue
| 27.47
| 27.5
| ###
| 27.25
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 27.4
| 27.57
| ###
| 27.43
| 199,740
| ###
| ###
| ###
| ### |
2023-Jun-23 Fri
| 27.53
| 27.59
| ###
| 27.25
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| 27.51
| 191,454
| 0
| 46.3
| 46.3
| ### |
2023-Jun-21 Wed
| 27.24
| 27.56
| ###
| 27.42
| 135,076
| 1,861,347
| ###
| ###
| 2.0 |
2023-Jun-20 Tue
| ###
| ###
| 26.7
| ###
| 169,450
| 2,262,157
| 36.4
| 36.4
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 26.89
| ###
| ###
| 26.83
| 198,353
| 0
| ###
| ###
| ### |
2023-Jun-15 Thu
| 26.42
| ###
| ###
| 26.83
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 26.55
| 26.25
| ###
| 153,351
| ###
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Jun-08 Thu
| ###
| 26.25
| 25.83
| ###
| 173,649
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 25.71
| ###
| 100,072
| 1,286,425
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 26.29
| 26.44
| 25.83
| 25.84
|
|
| ###
| ###
| 1.8 |
2023-Jun-05 Mon
| ###
| 26.545
| ###
| 26.27
| 144,243
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Jun-01 Thu
| 25.52
| 25.77
| ###
| 25.52
|
|
| 66.7
| 66.7
| 1.8 |
2023-May-31 Wed
| ###
| ###
| 25.49
| ###
| 185,883
| 2,369,078
| 34.0
| 34.0
| 0.0 |
2023-May-30 Tue
| 25.88
| ###
| 25.78
| 26
| 105,720
| ###
| 76.7
| 76.7
| 1.9 |
2023-May-29 Mon
| 25.76
| ###
| 25.72
| 25.84
| 150,155
| ###
| 72.5
| 72.5
| 1.8 |
2023-May-26 Fri
| 25.43
| 25.7
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-May-25 Thu
| 25.2
| 25.46
| ###
| 25.44
|
|
| ###
| ###
| 1.8 |
2023-May-24 Wed
| ###
| 25.52
| ###
| 25.27
| 108,622
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 25.47
| ###
| ###
| 25.43
|
|
| 39.5
| 39.5
| ### |
2023-May-22 Mon
| ###
| 25.45
| 25.22
| ###
| 104,551
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 25.4
| 25.44
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 25.325
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2023-May-17 Wed
| 24.85
| ###
| 24.75
| ###
| 149,879
| 1,854,752
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 25.28
| 24.77
| ###
| 221,746
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 24.75
| ###
| ###
| ###
| 91,243
| 0
| 82.1
| 82.1
| 0.0 |
2023-May-12 Fri
| 24.79
| 24.925
| ###
| ###
| 147,444
| 1,837,520
| 32.7
| 32.7
| 0.0 |
2023-May-11 Thu
| 24.27
| 24.73
| 24.22
| 24.71
| 166,885
| ###
| 81.7
| 81.7
| ### |
2023-May-10 Wed
| ###
| ###
| 24.41
| 24.47
| 271,775
| ###
| ###
| ###
| 1.7 |
2023-May-09 Tue
| 25.25
| 25.25
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 25.4
| 25.47
| ###
| ###
| 140,820
| 1,793,342
| 27.8
| 27.8
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 24.76
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-May-03 Wed
| 24.7
| ###
| 24.5
| ###
| 181,959
| ###
| 78.4
| 78.4
| 0.0 |
2023-May-02 Tue
| 25.56
| ###
| 24.89
| ###
| 150,440
| 1,872,225
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 25.24
| 25.74
| ###
| 25.5
|
|
| 82.1
| 82.1
| ### |
2023-Apr-28 Fri
| ###
| 25.27
| 24.88
| 25
| 220,927
| 5,539,744
| 33.4
| 33.4
| 1.8 |
2023-Apr-27 Thu
| 24.83
| ###
| ###
| 24.89
| 163,740
| 0
| 71.6
| 71.6
| 1.8 |
2023-Apr-26 Wed
| ###
| ###
| 24.58
| 24.88
|
|
| 79.3
| 79.3
| 1.8 |
2023-Apr-24 Mon
| ###
| 24.83
| 24.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 24.2
| 24.71
| ###
| 24.51
|
|
| 80.7
| 80.7
| ### |
2023-Apr-20 Thu
| ###
| ###
| ###
| 24.2
| 190,859
| 0
| 73.1
| 73.1
| 1.7 |
2023-Apr-19 Wed
| ###
| 24.27
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 24.2
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Apr-17 Mon
| 23.76
| ###
| 23.57
| ###
| 243,988
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 23.56
| ###
| 23.56
| 370,682
| ###
| ###
| ###
| 1.7 |
2023-Apr-13 Thu
| 22.86
| ###
| 22.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Apr-12 Wed
| ###
| 23
| 22.57
| 22.86
| 148,573
| ###
| ###
| ###
| 1.6 |
2023-Apr-11 Tue
| ###
| 22.78
| 22.55
| ###
| 187,946
| ###
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| 22.74
| 22.84
| 22.46
| 22.53
| 146,182
| 3,311,022
| ###
| ###
| ### |
2023-Apr-05 Wed
| 23.21
| 23.21
| 22.86
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Apr-04 Tue
| 23
| 23.27
| ###
| ###
| 98,176
| 1,142,277
| 72.0
| 72.0
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 22.78
| 22.86
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Mar-30 Thu
| 22.72
| ###
| ###
| 22.8
|
|
| 66.5
| 66.5
| 1.6 |
2023-Mar-29 Wed
| 22.54
| 22.78
| 22.46
| 22.55
| 142,674
| 3,227,285
| 67.9
| 67.9
| ### |
2023-Mar-28 Tue
| 23
| 23
| 22.41
| 22.58
|
|
| ###
| ###
| 1.6 |
2023-Mar-27 Mon
| ###
| 23.4
| 22.46
| ###
| 183,273
| 4,202,449
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 23.42
| 23.43
| ###
| ###
| 317,470
| ###
| 12.9
| 12.9
| 0.0 |
2023-Mar-23 Thu
| ###
| 24.24
| ###
| 23.76
| 356,429
| ###
| ###
| ###
| 1.7 |
2023-Mar-22 Wed
| ###
| ###
| 22.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 23
| ###
| 22.77
| 22.8
|
|
| 30.0
| 30.0
| 1.6 |
2023-Mar-20 Mon
| ###
| ###
| 22.56
| ###
| 83,729
| ###
| 38.6
| 38.6
| 0.0 |
2023-Mar-17 Fri
| ###
| 23.43
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 23.44
| ###
| 23.43
|
|
| 79.3
| 79.3
| ### |
2023-Mar-14 Tue
| 23.4
| 23.45
| 22.86
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2023-Mar-13 Mon
| 23.86
| ###
| ###
| 23.72
|
|
| ###
| ###
| 1.7 |
2023-Mar-10 Fri
| 24
| 24.25
| 23.82
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Mar-09 Thu
| 24.46
| ###
| 24.21
| 24.53
| 99,844
| ###
| ###
| ###
| 1.8 |
2023-Mar-08 Wed
| 24.28
| ###
| ###
| 24.22
|
|
| 36.8
| 36.8
| 1.7 |
2023-Mar-07 Tue
| 24
| ###
| 23.71
| 24.28
|
|
| 80.0
| 80.0
| 1.7 |
2023-Mar-06 Mon
| 23.76
| 24.25
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2023-Mar-03 Fri
| ###
| 24.47
| 23.71
| 23.72
|
|
| ###
| ###
| 1.7 |
2023-Mar-02 Thu
| 24.88
| 24.89
| 24.2
| ###
| 180,856
| ###
| 22.1
| 22.1
| 0.0 |
2023-Mar-01 Wed
| 24.42
| 24.79
| ###
| ###
| 83,371
| 1,033,383
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 24.2
| 24.72
| ###
| 24.7
| 162,024
| ###
| ###
| ###
| 1.8 |
2023-Feb-27 Mon
| ###
| 24.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 24.2
| 24.5
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Feb-23 Thu
| ###
| 24.27
| 23.85
| ###
| 70,278
| 1,690,888
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 24.2
| 24.21
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Feb-21 Tue
| 24.2
| 24.46
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2023-Feb-20 Mon
| ###
| ###
| ###
| 24.4
|
|
| 36.9
| 36.9
| 1.7 |
2023-Feb-17 Fri
| 24.75
| 24.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 24.28
| ###
| 176,559
| 2,143,426
| 82.4
| 82.4
| 0.0 |
2023-Feb-15 Wed
| ###
| 24.4
| ###
| 24.2
|
|
| 43.5
| 43.5
| 1.7 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 122,671
| 0
| 77.8
| 77.8
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 23.81
| 23.85
| 86,349
| 1,027,984
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| 23.79
| ###
| 95,470
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| 24.42
| ###
| ###
| 101,940
| 1,244,687
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 24.25
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-Feb-07 Tue
| ###
| 24.42
| ###
| 24.24
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 24.22
| 24.27
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 130,125
| 0
| 69.7
| 69.7
| 0.0 |
2023-Feb-01 Wed
| 23.8
| ###
| 23.8
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 23.55
| 23.75
| 150,086
| ###
| 79.8
| 79.8
| ### |
2023-Jan-30 Mon
| 24
| ###
| 23.76
| 23.79
| 88,873
| ###
| 31.9
| 31.9
| ### |
2023-Jan-27 Fri
| 24
| ###
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 24
| ###
| 23.74
| 23.88
| 115,129
| 1,366,581
| ###
| ###
| 1.7 |
2023-Jan-24 Tue
| ###
| ###
| 23.83
| 23.87
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| 23.8
| ###
| 101,044
| 1,202,423
| 28.1
| 28.1
| 0.0 |
2023-Jan-20 Fri
| 24.25
| 24.27
| 23.84
| ###
| 84,550
| 2,033,850
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 24.22
| 23.85
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-17 Tue
| 23.57
| ###
| 23.57
| 23.79
|
|
| 80.3
| 80.3
| ### |
2023-Jan-16 Mon
| 23.49
| 23.8
| 23.46
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 23.2
| 23.42
|
|
| ###
| ###
| 1.7 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 158,723
| 0
| 66.2
| 66.2
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 22.84
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 22.81
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jan-09 Mon
| ###
| 23.24
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 22.51
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Jan-05 Thu
| ###
| 22.88
| ###
| 22.54
| 117,925
| ###
| ###
| ###
| ### |
2023-Jan-04 Wed
| 21.85
| 22.72
| 21.8
| 22.42
| 163,442
| ###
| 82.6
| 82.6
| ### |
2023-Jan-03 Tue
| ###
| ###
| 21.58
| 21.83
|
|
| 35.1
| 35.1
| ### |
2022-Dec-30 Fri
| 22.48
| 22.48
| ###
| ###
| 60,324
| 678,041
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 22.41
| 22.41
| ###
| 22.2
| 85,144
| ###
| 29.0
| 29.0
| 1.6 |
2022-Dec-28 Wed
| 22.24
| ###
| ###
| 22.26
| 67,522
| 0
| 76.8
| 76.8
| 1.6 |
2022-Dec-23 Fri
| ###
| 22.27
| ###
| 22.22
|
|
| ###
| ###
| 1.6 |
2022-Dec-22 Thu
| ###
| 22.48
| 22.27
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2022-Dec-21 Wed
| 22.2
| 22.45
| ###
| ###
| 142,626
| 1,600,976
| 69.5
| 69.5
| 0.0 |
2022-Dec-20 Tue
| 22.79
| 22.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 22.75
| 22.87
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Dec-16 Fri
| 22.23
| 22.76
| 21.925
| 22.59
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| 22.5
| ###
| ###
| 170,048
| 1,913,040
| 36.1
| 36.1
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 21.87
| 22.22
|
|
| ###
| ###
| 1.6 |
2022-Dec-13 Tue
| 21.89
| ###
| 21.59
| 21.73
|
|
| 34.2
| 34.2
| 1.6 |
2022-Dec-12 Mon
| ###
| 22.4
| ###
| 21.81
| 101,229
| ###
| 35.7
| 35.7
| 1.6 |
2022-Dec-09 Fri
| ###
| ###
| 21.81
| ###
| 140,524
| ###
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| 22.2
| 21.8
| ###
| 76,283
| 1,678,226
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 22.29
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 22.76
| 22.44
| 22.44
| 125,174
| ###
| 35.9
| 35.9
| 1.6 |
2022-Dec-05 Mon
| 22.53
| 22.78
| 22.48
| 22.58
| 101,789
| 2,303,485
| 75.1
| 75.1
| 1.6 |
2022-Dec-02 Fri
| 22.8
| 22.8
| 22.49
| 22.53
| 298,144
| 6,751,470
| 27.8
| 27.8
| ### |
2022-Dec-01 Thu
| 22.51
| ###
| 22.51
| 22.88
|
|
| 80.4
| 80.4
| 1.6 |
2022-Nov-30 Wed
| ###
| 22.51
| ###
| 22.41
| 317,143
| 3,569,444
| ###
| ###
| ### |
2022-Nov-29 Tue
| 22.48
| ###
| ###
| 22.48
| 234,449
| 0
| ###
| ###
| 1.6 |
2022-Nov-28 Mon
| 21.85
| ###
| 21.85
| 22.53
| 247,471
| 2,703,620
| ###
| ###
| ### |
2022-Nov-25 Fri
| ###
| 22
| 21.75
| 21.83
| 112,453
| ###
| ###
| ###
| ### |
2022-Nov-24 Thu
| 22
| 22
| 21.72
| 21.84
| 143,584
| 3,138,746
| ###
| ###
| 1.6 |
2022-Nov-23 Wed
| ###
| ###
| 21.25
| 21.88
|
|
| 88.9
| 88.9
| 1.6 |
2022-Nov-22 Tue
| 20.89
| 21.2
| 20.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 20.71
| 20.89
|
|
| ###
| ###
| 1.5 |
2022-Nov-18 Fri
| ###
| ###
| 20.73
| 20.73
| 128,389
| 1,330,751
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| ###
| 20.79
| ###
| 145,151
| 1,508,844
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 20.81
| ###
| 20.73
| 20.82
| 176,855
| ###
| ###
| ###
| 1.5 |
2022-Nov-15 Tue
| 20.8
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2022-Nov-14 Mon
| 21
| ###
| 20.8
| 20.82
| 237,675
| 2,471,820
| 36.0
| 36.0
| 1.5 |
2022-Nov-11 Fri
| 21
| ###
| 20.7
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Nov-10 Thu
| 20.5
| 20.53
| 20.22
| 20.5
|
|
| 70.9
| 70.9
| 1.5 |
2022-Nov-09 Wed
| 20.7
| ###
| 20.46
| 20.56
| 206,384
| ###
| 32.6
| 32.6
| 1.5 |
2022-Nov-08 Tue
| 21.2
| 21.2
| ###
| ###
| 392,043
| 4,155,655
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 21.48
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Nov-04 Fri
| 21
| ###
| 20.7
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Nov-03 Thu
| 21
| ###
| 20.71
| 20.71
| 263,971
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| 21.58
| ###
| ###
| 21.26
|
|
| ###
| ###
| 1.5 |
2022-Nov-01 Tue
| ###
| 21.8
| 21.48
| ###
|
|
| 58.2
| 58.2
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 21.87
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Oct-28 Fri
| 22
| ###
| 21.88
| ###
| 235,351
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 22.2
| ###
| 21.87
| ###
| 250,986
| ###
| 31.2
| 31.2
| 0.0 |
2022-Oct-26 Wed
| 21.87
| ###
| 21.73
| 22
| 188,950
| 2,052,941
| 75.4
| 75.4
| ### |
2022-Oct-25 Tue
| ###
| ###
| 21.53
| 21.84
| 101,658
| 1,094,348
| 37.5
| 37.5
| 1.6 |
2022-Oct-24 Mon
| 21.88
| 21.88
| 21.58
| ###
| 204,529
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 21.73
| 21.41
| 21.48
|
|
| 32.6
| 32.6
| 1.5 |
2022-Oct-20 Thu
| 21.77
| 21.87
| 21.44
| ###
| 215,856
| ###
| 41.1
| 41.1
| 0.0 |
2022-Oct-19 Wed
| 22.2
| ###
| ###
| ###
| 187,245
| 0
| 33.7
| 33.7
| 0.0 |
2022-Oct-18 Tue
| 22.56
| ###
| ###
| ###
| 207,221
| 0
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 21.71
| 22.29
| 21.58
| 22.25
| 219,149
| ###
| 87.7
| 87.7
| ### |
2022-Oct-14 Fri
| ###
| 21.83
| 21.55
| 21.71
|
|
| 71.2
| 71.2
| ### |
2022-Oct-13 Thu
| ###
| 21.7
| ###
| ###
| 157,383
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 21.51
| 21.81
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-Oct-11 Tue
| 22
| ###
| 21.42
| 21.51
| 283,189
| 3,032,954
| 26.7
| 26.7
| ### |
2022-Oct-10 Mon
| 22
| ###
| 21.82
| ###
| 147,778
| 1,612,257
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 22.74
| 22.2
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Oct-06 Thu
| 22.49
| 22.7
| 22.27
| ###
| 239,673
| 5,389,047
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 22
| 22.57
|
|
| 78.6
| 78.6
| 1.6 |
2022-Oct-04 Tue
| ###
| ###
| 21.59
| ###
| 187,147
| 2,020,251
| 62.2
| 62.2
| 0.0 |
2022-Oct-03 Mon
| 21.55
| 21.56
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 21.54
| 302,188
| 0
| ###
| ###
| 1.5 |
2022-Sep-29 Thu
| 21.42
| 21.53
| ###
| ###
| 205,845
| 2,215,921
| 31.4
| 31.4
| 0.0 |
2022-Sep-28 Wed
| ###
| 21.24
| 20.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 21.42
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 20.85
| ###
| 272,870
| ###
| 55.5
| 55.5
| 0.0 |
2022-Sep-23 Fri
| 21.77
| ###
| ###
| 21.42
| 408,977
| 0
| ###
| ###
| 1.5 |
2022-Sep-21 Wed
| 21.5
| ###
| ###
| 21.77
| 408,758
| 0
| ###
| ###
| 1.6 |
2022-Sep-20 Tue
| 21.5
| 21.89
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| 20.51
| 176,681
| 0
| 46.2
| 46.2
| ### |
2022-Sep-16 Fri
| ###
| 21.42
| 20.5
| 20.5
|
|
| 40.3
| 40.3
| 1.5 |
2022-Sep-15 Thu
| ###
| ###
| 20.53
| 20.72
|
|
| 28.9
| 28.9
| 1.5 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 20.81
|
|
| ###
| ###
| ### |
2022-Sep-13 Tue
| 21.27
| 21.58
| 21.2
| 21.5
|
|
| 74.2
| 74.2
| 1.5 |
2022-Sep-12 Mon
| ###
| ###
| 20.8
| ###
| 103,340
| ###
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 20.71
| 20.87
| 20.71
| 20.71
| 139,687
| ###
| 60.6
| 60.6
| ### |
2022-Sep-08 Thu
| ###
| 20.71
| ###
| 20.71
| 187,327
| 1,939,771
| 75.5
| 75.5
| ### |
2022-Sep-07 Wed
| 20.4
| 20.47
| ###
| 20.28
| 196,348
| 2,009,621
| 41.0
| 41.0
| 1.4 |
2022-Sep-06 Tue
| 20.43
| 20.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 20.21
| 20.42
| ###
| ###
| 105,759
| ###
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 192,458
| 0
| 77.8
| 77.8
| 0.0 |
2022-Aug-31 Wed
| ###
| 20.58
| ###
| 20.42
| 179,541
| 1,847,476
| 60.9
| 60.9
| 1.5 |
2022-Aug-30 Tue
| ###
| ###
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 20.87
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2022-Aug-26 Fri
| 21.2
| ###
| ###
| 21.23
| 107,745
| 0
| ###
| ###
| ### |
2022-Aug-25 Thu
| ###
| ###
| 20.7
| ###
| 155,849
| ###
| 71.0
| 71.0
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 151,721
| 0
| 76.0
| 76.0
| 0.0 |
2022-Aug-23 Tue
| 21.2
| 21.5
| ###
| ###
| 279,744
| 3,007,248
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| 21.8
| 21.51
| 21.51
| 147,629
| ###
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 21.81
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2022-Aug-18 Thu
| 22
| 22.2
| 21.72
| ###
| 179,645
| ###
| 45.1
| 45.1
| 0.0 |
2022-Aug-17 Wed
| ###
| 21.86
| 21.56
| 21.86
| 98,953
| ###
| 78.5
| 78.5
| ### |
2022-Aug-16 Tue
| 21.5
| ###
| 21.4
| ###
| 117,785
| ###
| 80.3
| 80.3
| 0.0 |
2022-Aug-15 Mon
| 21.25
| 21.55
| 21.21
| 21.55
| 77,440
| ###
| ###
| ###
| ### |
2022-Aug-12 Fri
| 21.25
| 21.29
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2022-Aug-11 Thu
| 21.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 21
| 21.2
| 20.83
| ###
| 138,870
| 2,918,353
| 36.4
| 36.4
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 80,948
| 0
| 67.2
| 67.2
| 0.0 |
2022-Aug-08 Mon
| 21.45
| 21.56
| ###
| 21.2
| 116,442
| 1,255,244
| ###
| ###
| 1.5 |
2022-Aug-05 Fri
| 21.5
| ###
| ###
| 21.49
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| ###
| 21.55
| ###
| 21.28
|
|
| ###
| ###
| 1.5 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| 21.24
| 197,853
| 0
| 72.8
| 72.8
| 1.5 |
2022-Aug-01 Mon
| 21.24
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 20.85
| ###
| 235,487
| 2,454,951
| 68.0
| 68.0
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 20.46
| 20.81
| 180,254
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 20.44
| 19.8
| 20.43
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| 20.21
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| 20.74
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2022-Jul-22 Fri
| 20.55
| 21
| 20.2
| 20.41
|
|
| 31.4
| 31.4
| 1.5 |
2022-Jul-21 Thu
| 19.75
| ###
| 19.73
| ###
| 186,429
| 1,839,122
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 19.58
| 19.83
| 19.46
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2022-Jul-19 Tue
| ###
| 19.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 115,170
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 18.44
| ###
| 169,456
| 1,562,384
| 26.8
| 26.8
| 0.0 |
2022-Jul-14 Thu
| 18.82
| ###
| 18.76
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 124,521
| 0
| 30.5
| 30.5
| 0.0 |
2022-Jul-12 Tue
| 18.89
| ###
| 18.8
| ###
| 108,640
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 19.28
| 18.88
| ###
| 127,559
| 2,433,825
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 18.89
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| 18.55
| 18.79
| 18.53
| 18.7
|
|
| ###
| ###
| 1.3 |
2022-Jul-05 Tue
| ###
| ###
| 18.58
| 18.58
| 230,341
| ###
| ###
| ###
| 1.3 |
2022-Jul-04 Mon
| 18.75
| ###
| 18.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 18.88
| 18.88
| 18.43
| 18.45
| 197,545
| ###
| 16.4
| 16.4
| 1.3 |
2022-Jun-30 Thu
| ###
| 18.86
| 18.5
| 18.54
| 181,328
| ###
| 48.7
| 48.7
| 1.3 |
2022-Jun-29 Wed
| 18.79
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2022-Jun-28 Tue
| 18.8
| ###
| 18.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 18.75
| ###
| 18.7
| 18.89
| 162,322
| ###
| ###
| ###
| ### |
2022-Jun-24 Fri
| 18.21
| ###
| ###
| 18.56
| 316,340
| 0
| ###
| ###
| 1.3 |
2022-Jun-23 Thu
| ###
| 18.58
| ###
| 18.21
| 256,247
| ###
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| 18.23
| ###
| 18.21
| 231,873
| 2,113,522
| 85.7
| 85.7
| ### |
2022-Jun-21 Tue
| 17.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 17.7
| ###
| ###
| ###
|
|
| 54.3
| 54.3
| 0.0 |
2022-Jun-17 Fri
| 17.41
| 17.72
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Jun-16 Thu
| 17.83
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 17.76
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 17.85
| 17.86
| 17.41
| 17.73
| 490,287
| ###
| 53.4
| 53.4
| ### |
2022-Jun-10 Fri
| 18.85
| 18.89
| 18.47
| 18.52
|
|
| 34.9
| 34.9
| 1.3 |
2022-Jun-09 Thu
| 19.2
| 19.24
| 18.78
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2022-Jun-08 Wed
| ###
| 19.54
| ###
| 19.25
| 243,629
| 2,380,255
| ###
| ###
| 1.4 |
2022-Jun-07 Tue
| 19.5
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 19.85
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2022-Jun-03 Fri
| 20.2
| 20.4
| 19.76
| 19.85
|
|
| 25.3
| 25.3
| 1.4 |
2022-Jun-02 Thu
| ###
| ###
| ###
| 19.87
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| 20.79
| 20.85
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 20.77
| 20.8
| 204,786
| ###
| 31.2
| 31.2
| 1.5 |
2022-May-30 Mon
| 20.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 20.44
| 20.8
| 20.4
| 20.59
| 226,458
| ###
| ###
| ###
| ### |
2022-May-26 Thu
| 20.7
| 20.86
| ###
| 20.2
| 565,959
| 5,902,952
| ###
| ###
| 1.4 |
2022-May-25 Wed
| ###
| 21.21
| ###
| ###
| 686,279
| 7,277,988
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| 21.23
|
|
| 34.5
| 34.5
| ### |
2022-May-23 Mon
| 21.42
| ###
| 21.24
| 21.44
| 163,272
| 1,733,948
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| 21.59
| ###
| 21.42
|
|
| 58.7
| 58.7
| 1.5 |
2022-May-19 Thu
| 21.71
| 21.73
| ###
| 21.47
| 296,927
| ###
| ###
| ###
| ### |
2022-May-18 Wed
| 21.83
| ###
| 21.83
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 21.74
| 21.81
| 157,140
| ###
| 28.5
| 28.5
| 1.6 |
2022-May-16 Mon
| ###
| ###
| ###
| 22
| 139,821
| 0
| 34.5
| 34.5
| ### |
2022-May-13 Fri
| 22
| 22.21
| 21.81
| ###
| 163,581
| ###
| 57.2
| 57.2
| 0.0 |
2022-May-12 Thu
| 22.4
| 22.4
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 22.44
| ###
| 22.22
| 22.4
|
|
| 31.8
| 31.8
| ### |
2022-May-10 Tue
| 22.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 22.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 22.57
| 22.71
|
|
| ###
| ###
| 1.6 |
2022-May-05 Thu
| ###
| 23.26
| 22.83
| ###
| 213,456
| ###
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| ###
| 22.75
| 22.85
| 208,920
| ###
| ###
| ###
| 1.6 |
2022-May-03 Tue
| 23.23
| 23.45
| ###
| ###
| 206,559
| ###
| 44.0
| 44.0
| 0.0 |
2022-May-02 Mon
| 23.5
| ###
| 23.41
| 23.54
| 155,849
| ###
| 79.0
| 79.0
| ### |
2022-Apr-29 Fri
| 23.76
| 23.81
| 23.5
| 23.77
| 147,741
| ###
| 60.4
| 60.4
| 1.7 |
2022-Apr-28 Thu
| 23.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 23.21
| 23.41
| ###
| 23.24
|
|
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| 23.26
| 23.45
|
|
| 82.8
| 82.8
| 1.7 |
2022-Apr-22 Fri
| 23.57
| 23.7
| 23.43
| ###
| 68,948
| 1,624,759
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 23.77
| 23.45
| 23.7
| 94,051
| 2,220,544
| 74.3
| 74.3
| 1.7 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 129,973
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 23.46
| ###
| ###
| 23.44
|
|
| 38.4
| 38.4
| 1.7 |
2022-Apr-14 Thu
| 23.56
| 23.56
| 23.28
| 23.48
|
|
| 33.9
| 33.9
| 1.7 |
2022-Apr-13 Wed
| 23.7
| 23.76
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2022-Apr-12 Tue
| 23.8
| ###
| ###
| 23.73
| 135,255
| 0
| ###
| ###
| ### |
2022-Apr-11 Mon
| 24
| 24
| 23.58
| 23.8
| 219,974
| 5,233,181
| 43.0
| 43.0
| 1.7 |
2022-Apr-08 Fri
| 23.86
| 24
| ###
| ###
| 164,124
| 1,969,488
| 68.0
| 68.0
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 23.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 24
| 24.26
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Apr-05 Tue
| 24.2
| 24.47
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2022-Apr-04 Mon
| ###
| 24.27
| 23.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 24.025
| ###
| 116,848
| ###
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 24.4
| 24.48
| ###
| ###
| 202,479
| 2,478,342
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| 24.47
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Mar-29 Tue
| ###
| 24.47
| ###
| ###
| 192,325
| ###
| 28.6
| 28.6
| 0.0 |
2022-Mar-28 Mon
| ###
| 24.48
| ###
| 24.28
| 285,572
| ###
| ###
| ###
| 1.7 |
2022-Mar-25 Fri
| 23.43
| ###
| ###
| ###
| 538,840
| 0
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 22.57
| ###
| 22.21
| 22.87
| 502,742
| 5,582,949
| 77.3
| 77.3
| ### |
2022-Mar-23 Wed
| ###
| 21.85
| ###
| 21.79
| 172,846
| 1,888,342
| 68.0
| 68.0
| ### |
2022-Mar-22 Tue
| ###
| ###
| 21.48
| 21.55
| 153,141
| ###
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| ###
| 21.55
| ###
| 113,146
| 1,219,148
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 22.2
| ###
| 21.75
| 21.81
|
|
| ###
| ###
| 1.6 |
2022-Mar-17 Thu
| ###
| ###
| 21.75
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Mar-16 Wed
| 21.41
| 21.72
| 21.41
| 21.53
| 361,549
| ###
| ###
| ###
| 1.5 |
2022-Mar-15 Tue
| 21.45
| 21.51
| ###
| ###
| 306,175
| ###
| 43.1
| 43.1
| 0.0 |
2022-Mar-14 Mon
| ###
| 21.72
| ###
| ###
| 190,224
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 21.43
| ###
| ###
| 297,026
| ###
| 42.4
| 42.4
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| 21.2
| 173,881
| 0
| ###
| ###
| 1.5 |
2022-Mar-09 Wed
| 20.5
| 20.7
| ###
| 20.58
| 139,558
| 1,444,425
| ###
| ###
| 1.5 |
2022-Mar-08 Tue
| 20.86
| 20.86
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 21.25
| 21.25
| 20.52
| ###
| 264,980
| ###
| 31.4
| 31.4
| 0.0 |
2022-Mar-04 Fri
| ###
| 21.2
| 20.8
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Mar-03 Thu
| ###
| 21.455
| 21.21
| 21.26
|
|
| ###
| ###
| 1.5 |
2022-Mar-02 Wed
| 21
| 21.24
| ###
| 21
| 194,622
| 2,066,885
| ###
| ###
| 1.5 |
2022-Mar-01 Tue
| 21.21
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 21.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 21.42
| 20.81
| 21.2
|
|
| 61.1
| 61.1
| 1.5 |
2022-Feb-24 Thu
| 21.25
| ###
| ###
| ###
| 275,377
| 0
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 21.74
| 21.46
| 21.59
| 191,480
| ###
| ###
| ###
| 1.5 |
2022-Feb-22 Tue
| 21.77
| ###
| ###
| ###
| 125,128
| 0
| 61.1
| 61.1
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Feb-18 Fri
| ###
| 22.22
| 21.88
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Feb-17 Thu
| 22.49
| 22.57
| ###
| ###
| 124,171
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 21.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 21.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 21.73
| 21.85
|
|
| 42.7
| 42.7
| ### |
2022-Feb-11 Fri
| 22.5
| 22.5
| ###
| ###
| 122,286
| ###
| 27.6
| 27.6
| 0.0 |
2022-Feb-10 Thu
| 22.77
| 22.87
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 22.7
| ###
| 22.28
| 22.76
|
|
| 60.6
| 60.6
| 1.6 |
2022-Feb-08 Tue
| 22.51
| ###
| 22.41
| ###
| 146,674
| 1,643,482
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 22.47
| ###
| 22.25
| 22.57
|
|
| 67.6
| 67.6
| 1.6 |
2022-Feb-04 Fri
| 22.48
| 22.72
| ###
| 22.72
|
|
| 67.4
| 67.4
| 1.6 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 155,652
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 22.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 22.71
| 22.76
| 22.22
| 22.56
| 343,224
| ###
| 27.1
| 27.1
| ### |
2022-Jan-31 Mon
| 22.7
| 22.83
| 22.48
| 22.55
| 227,945
| ###
| ###
| ###
| ### |
2022-Jan-28 Fri
| 21.8
| 22.47
| 21.78
| 22.47
|
|
| ###
| ###
| ### |
2022-Jan-27 Thu
| 22.45
| 22.73
| 21.53
| 21.72
|
|
| 34.4
| 34.4
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 22.21
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 220,028
| 0
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 23.55
| ###
| ###
| 23.2
| 214,354
| 0
| ###
| ###
| 1.7 |
2022-Jan-20 Thu
| ###
| 24.24
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2022-Jan-19 Wed
| 24.4
| ###
| 24.2
| ###
| 118,271
| 1,431,079
| 40.1
| 40.1
| 0.0 |
2022-Jan-18 Tue
| 24.75
| 24.75
| 24.51
| 24.52
| 121,385
| ###
| 30.7
| 30.7
| ### |
2022-Jan-17 Mon
| 24.2
| 24.87
| ###
| 24.77
| 178,175
| ###
| 85.1
| 85.1
| ### |
2022-Jan-14 Fri
| 24.23
| 24.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| 24.49
| ###
| ###
| 155,228
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| 24.73
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Jan-11 Tue
| ###
| 24.85
| 24.57
| 24.57
| 151,380
| ###
| ###
| ###
| 1.8 |
2022-Jan-10 Mon
| 24.58
| 24.78
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 24.5
| ###
| 81,874
| 1,002,956
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 24.8
| ###
| 24.59
| 24.59
| 292,586
| 3,597,344
| ###
| ###
| ### |
2022-Jan-05 Wed
| 24.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 24.81
| ###
| 24.7
|
|
| 71.4
| 71.4
| 1.8 |
2021-Dec-31 Fri
| 24.48
| 24.48
| ###
| ###
| 66,124
| 809,357
| 20.6
| 20.6
| 0.0 |
2021-Dec-30 Thu
| 24.5
| ###
| 24.24
| 24.48
| 107,854
| ###
| 36.4
| 36.4
| 1.7 |
2021-Dec-29 Wed
| ###
| 24.46
| ###
| 24.41
|
|
| 58.2
| 58.2
| ### |
2021-Dec-24 Fri
| 24.2
| 24.2
| 23.75
| 23.75
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 23.85
| 23.88
| ###
| 23.75
| 205,653
| ###
| 29.3
| 29.3
| ### |
2021-Dec-22 Wed
| ###
| 24.44
| ###
| 23.79
|
|
| 16.1
| 16.1
| ### |
2021-Dec-21 Tue
| 24.75
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 24.42
| 152,344
| 0
| 30.9
| 30.9
| 1.7 |
2021-Dec-17 Fri
| 24.5
| ###
| ###
| 24.74
| 292,389
| 0
| ###
| ###
| 1.8 |
2021-Dec-16 Thu
| 24.75
| 24.75
| ###
| 24.47
|
|
| ###
| ###
| 1.7 |
2021-Dec-15 Wed
| 24.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 24.75
| 24.75
| 24.41
| 24.48
| 278,978
| 6,857,279
| ###
| ###
| 1.7 |
2021-Dec-13 Mon
| 24
| 24.78
| ###
| 24.49
|
|
| 82.7
| 82.7
| ### |
2021-Dec-10 Fri
| 24
| 24
| 23.5
| 23.85
|
|
| 33.0
| 33.0
| ### |
2021-Dec-09 Thu
| ###
| 24.21
| 23.86
| ###
| 178,688
| ###
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 23.77
| ###
| 189,943
| 2,257,472
| 32.7
| 32.7
| 0.0 |
2021-Dec-07 Tue
| 23.2
| 23.81
| ###
| 23.74
|
|
| 82.1
| 82.1
| 1.7 |
2021-Dec-06 Mon
| ###
| 23.43
| ###
| ###
| 165,522
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 23
| 23.22
| ###
| ###
| 297,271
| ###
| ###
| ###
| 0.0 |
|