End of day Prices (full format), 600 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-15 Thu
| 25.75
| 25.89
| 25.42
| 25.52
|
|
| ###
| ###
| 1.8 |
2025-May-14 Wed
| ###
| ###
| 25.53
| ###
| 834,751
| ###
| 22.7
| 22.7
| 0.0 |
2025-May-13 Tue
| 25.88
| 26.73
| ###
| ###
| 327,054
| 4,371,076
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| 25.77
| ###
| 25.59
|
|
| ###
| ###
| 1.8 |
2025-May-09 Fri
| 24.79
| ###
| 24.71
| 25.22
|
|
| ###
| ###
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| 24.77
|
|
| ###
| ###
| ### |
2025-May-07 Wed
| ###
| ###
| ###
| 25.29
| 382,641
| 0
| ###
| ###
| ### |
2025-May-06 Tue
| 25.25
| 25.25
| 24.8
| ###
| 210,079
| 5,257,226
| 21.6
| 21.6
| 0.0 |
2025-May-05 Mon
| 25.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| 25.42
| 344,784
| 0
| ###
| ###
| 1.8 |
2025-May-01 Thu
| 25.21
| ###
| ###
| 25.5
| 305,240
| 0
| 76.3
| 76.3
| ### |
2025-Apr-30 Wed
| 25.86
| 25.86
| 25.23
| 25.23
|
|
| 19.4
| 19.4
| 1.8 |
2025-Apr-29 Tue
| ###
| ###
| ###
| 25.8
|
|
| 21.4
| 21.4
| 1.8 |
2025-Apr-28 Mon
| 25.52
| ###
| 25.25
| 25.85
| 204,882
| ###
| 80.9
| 80.9
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2025-Apr-23 Wed
| 25.41
| ###
| 24.85
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2025-Apr-22 Tue
| 25.54
| ###
| 24.74
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2025-Apr-17 Thu
| 26.2
| ###
| ###
| 25.71
| 261,982
| 0
| ###
| ###
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2025-Apr-15 Tue
| 26.83
| ###
| 26.59
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-14 Mon
| ###
| 27.25
| ###
| 27
| 194,675
| 2,652,446
| 62.6
| 62.6
| 1.9 |
2025-Apr-11 Fri
| ###
| 27.46
| 26.84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| 27.55
| 27.7
| 26.57
| 27.29
|
|
| ###
| ###
| ### |
2025-Apr-09 Wed
| ###
| ###
| 25.25
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2025-Apr-08 Tue
| 24.26
| ###
| 24.26
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| 23.88
| 24.21
|
|
| 39.6
| 39.6
| ### |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| 25.52
| 359,181
| 0
| 84.0
| 84.0
| 1.8 |
2025-Apr-02 Wed
| 25.22
| 25.76
| 25.22
| 25.5
|
|
| 82.5
| 82.5
| ### |
2025-Apr-01 Tue
| 25.76
| ###
| 24.89
| 24.89
|
|
| ###
| ###
| 1.8 |
2025-Mar-31 Mon
| 26.55
| 26.76
| 25.55
| 25.57
|
|
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| 26.79
| 218,359
| 0
| ###
| ###
| ### |
2025-Mar-27 Thu
| 26.86
| 27.5
| 26.86
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2025-Mar-26 Wed
| 26.88
| 27.25
| 26.59
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| 26.87
| ###
| 26.52
| 26.85
| 240,742
| ###
| 39.1
| 39.1
| 1.9 |
2025-Mar-24 Mon
| ###
| 26.89
| 26.47
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2025-Mar-21 Fri
| 26.72
| ###
| ###
| 26.73
| 531,722
| 0
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| 26.78
| 26.26
| ###
| 420,344
| 11,147,522
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| 26.86
| 26.28
| 26.4
| 298,746
| 7,937,681
| 27.5
| 27.5
| 1.9 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| 26.81
| 575,073
| 0
| 83.3
| 83.3
| ### |
2025-Mar-14 Fri
| ###
| ###
| 25.71
| 25.88
|
|
| 21.7
| 21.7
| 1.8 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| 26.25
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2025-Mar-11 Tue
| ###
| 26.78
| 25.76
| 26.71
|
|
| 79.7
| 79.7
| 1.9 |
2025-Mar-10 Mon
| ###
| 27.29
| 26.59
| 26.76
| 410,150
| 11,049,440
| 28.3
| 28.3
| ### |
2025-Mar-07 Fri
| 26.72
| ###
| ###
| 26.76
| 392,982
| 0
| 75.0
| 75.0
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 332,983
| 0
| 68.5
| 68.5
| 0.0 |
2025-Mar-05 Wed
| 27.21
| ###
| 26.75
| 26.86
| 494,923
| ###
| ###
| ###
| 1.9 |
2025-Mar-04 Tue
| ###
| ###
| 26.87
| 27.21
|
|
| 37.3
| 37.3
| ### |
2025-Mar-03 Mon
| 27.88
| ###
| ###
| 27.58
|
|
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| 28.5
| 27.87
| ###
| 828,972
| 23,364,575
| 77.8
| 77.8
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| 27.87
| ###
| 449,150
| ###
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| 28.25
| ###
| 27.73
| 27.81
|
|
| ###
| ###
| ### |
2025-Feb-25 Tue
| ###
| 31.88
| 28
| 28.89
| 1,346,857
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| 31.81
| 32.48
| 31.51
| 32.27
|
|
| 80.4
| 80.4
| ### |
2025-Feb-21 Fri
| 31.51
| ###
| 31.47
| 31.81
| 313,174
| ###
| ###
| ###
| 2.3 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 548,859
| 0
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 32.79
| 32.82
| 31.48
| 31.52
| 701,858
| ###
| ###
| ###
| ### |
2025-Feb-18 Tue
| ###
| 32.76
| 31.89
| ###
| 475,789
| 15,379,879
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| ###
| 33.76
| 32.71
| ###
| 528,383
| ###
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 33.5
| ###
| ###
| 33.25
| 529,185
| 0
| 28.8
| 28.8
| 2.4 |
2025-Feb-13 Thu
| 33.77
| ###
| ###
| ###
| 662,540
| 0
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 34.76
| 34.78
| ###
| ###
| 478,779
| ###
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| 34.73
| 451,877
| 0
| ###
| ###
| ### |
2025-Feb-10 Mon
| ###
| ###
| 34.4
| ###
| 1,102,259
| 18,958,854
| 66.4
| 66.4
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 29.79
| ###
| 29.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| 29.57
| 29.79
| ###
| ###
| 229,245
| ###
| 66.1
| 66.1
| 0.0 |
2025-Feb-04 Tue
| 29.51
| ###
| 29.28
| 29.28
| 227,756
| 3,334,347
| ###
| ###
| ### |
2025-Feb-03 Mon
| ###
| 29.86
| ###
| 29.27
| 439,152
| ###
| 38.0
| 38.0
| ### |
2025-Jan-31 Fri
| 30.52
| 30.52
| 29.81
| ###
| 324,988
| ###
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| 30.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| 30.84
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2025-Jan-28 Tue
| 30.48
| ###
| ###
| 30.79
|
|
| 80.0
| 80.0
| ### |
2025-Jan-24 Fri
| ###
| 30.58
| 29.89
| 30.22
| 281,622
| 8,514,841
| 70.7
| 70.7
| 2.2 |
2025-Jan-23 Thu
| 29.7
| ###
| ###
| ###
| 295,382
| 0
| 42.1
| 42.1
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| 29.74
|
|
| ###
| ###
| 2.1 |
2025-Jan-21 Tue
| 29.89
| 30.71
| 29.82
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 29.25
| 29.82
| 28.83
| 29.82
|
|
| 86.0
| 86.0
| ### |
2025-Jan-17 Fri
| 28.84
| 29.21
| 28.72
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| 29.955
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2025-Jan-15 Wed
| 29.29
| 29.78
| ###
| 29.47
| 280,572
| ###
| ###
| ###
| ### |
2025-Jan-14 Tue
| ###
| 29.42
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-13 Mon
| 28.86
| ###
| ###
| 28.75
|
|
| ###
| ###
| ### |
2025-Jan-10 Fri
| 29.54
| ###
| 28.84
| ###
| 298,279
| 4,301,183
| 19.4
| 19.4
| 0.0 |
2025-Jan-09 Thu
| 29.75
| 29.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 29.23
| ###
| 28.87
| 29.84
| 417,026
| 6,019,770
| 83.7
| 83.7
| ### |
2025-Jan-07 Tue
| 29.57
| 29.74
| ###
| 29.47
|
|
| 37.1
| 37.1
| ### |
2025-Jan-06 Mon
| 29.5
| 29.73
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| 29.43
|
|
| 62.9
| 62.9
| 2.1 |
2025-Jan-02 Thu
| 29.51
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2024-Dec-31 Tue
| 29.55
| 29.7
| ###
| 29.44
|
|
| 30.3
| 30.3
| 2.1 |
2024-Dec-30 Mon
| ###
| 29.76
| 29.24
| 29.5
| 298,725
| 8,812,387
| 30.1
| 30.1
| 2.1 |
2024-Dec-27 Fri
| ###
| 30.2
| ###
| 29.77
| 268,985
| 4,061,673
| ###
| ###
| ### |
2024-Dec-24 Tue
| 29.45
| 29.76
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2024-Dec-23 Mon
| 29.22
| 29.58
| 29.22
| 29.45
| 181,387
| 5,332,777
| 65.1
| 65.1
| ### |
2024-Dec-20 Fri
| 29.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| 29.41
| 29.76
| 29.23
| 29.51
| 308,847
| 9,109,442
| 72.2
| 72.2
| 2.1 |
2024-Dec-18 Wed
| 29.83
| 30.21
| 29.545
| ###
| 364,143
| 10,879,682
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| 30.29
| 29.59
| ###
| 238,379
| ###
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| 29.45
| ###
| 29.4
| ###
| 297,923
| ###
| 84.5
| 84.5
| 0.0 |
2024-Dec-13 Fri
| ###
| 29.79
| ###
| 29.45
|
|
| 74.8
| 74.8
| ### |
2024-Dec-12 Thu
| 30.49
| 30.79
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2024-Dec-11 Wed
| 30.78
| ###
| 30.48
| 30.52
| 267,382
| ###
| ###
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| ###
| 31.25
|
|
| 22.3
| 22.3
| 2.2 |
2024-Dec-09 Mon
| 32.48
| 32.48
| 31.55
| ###
| 258,970
| 8,290,924
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| 32.72
| ###
| 32.48
| 384,022
| ###
| 34.5
| 34.5
| ### |
2024-Dec-05 Thu
| 32.8
| 33.24
| 32.47
| 33.23
| 227,679
| ###
| 77.8
| 77.8
| ### |
2024-Dec-04 Wed
| ###
| ###
| 32.54
| 32.77
| 238,328
| ###
| ###
| ###
| ### |
2024-Dec-03 Tue
| 32.85
| 33.53
| 32.8
| ###
| 370,341
| 12,282,359
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| 32.8
| ###
| 32.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| 32.56
| ###
| 32.28
| ###
| 173,251
| 2,796,271
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| 32.48
| 32.89
| ###
| 32.59
|
|
| ###
| ###
| 2.3 |
2024-Nov-27 Wed
| 31.51
| ###
| 31.41
| 32.55
| 602,044
| ###
| 88.5
| 88.5
| 2.3 |
2024-Nov-26 Tue
| 30.4
| ###
| 30.2
| ###
| 561,258
| ###
| 89.1
| 89.1
| 0.0 |
2024-Nov-25 Mon
| 30.5
| 30.52
| ###
| ###
| 269,670
| ###
| 31.3
| 31.3
| 0.0 |
2024-Nov-22 Fri
| ###
| 30.52
| ###
| ###
| 304,341
| 4,644,243
| 26.9
| 26.9
| 0.0 |
2024-Nov-21 Thu
| 30.52
| 30.73
| ###
| ###
| 231,774
| ###
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| 30.85
| ###
| ###
| 30.4
|
|
| 30.6
| 30.6
| ### |
2024-Nov-19 Tue
| 30.44
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2024-Nov-18 Mon
| 29.5
| 30.85
| ###
| 30.5
| 639,152
| ###
| ###
| ###
| 2.2 |
2024-Nov-15 Fri
| ###
| 29.75
| ###
| ###
| 814,249
| 12,111,953
| 88.4
| 88.4
| 0.0 |
2024-Nov-14 Thu
| 30.28
| 30.48
| 28.46
| 28.46
|
|
| 8.5
| 8.5
| 2.0 |
2024-Nov-13 Wed
| ###
| ###
| ###
| 30.25
|
|
| 26.8
| 26.8
| ### |
2024-Nov-12 Tue
| ###
| 30.74
| 29.86
| 30.72
| 375,746
| ###
| ###
| ###
| 2.2 |
2024-Nov-11 Mon
| ###
| 30.23
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2024-Nov-08 Fri
| 30.7
| ###
| ###
| 30.5
| 614,455
| 0
| ###
| ###
| 2.2 |
2024-Nov-07 Thu
| 32.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| 32.74
| 30.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,786,440
| 0
| 22.2
| 22.2
| 0.0 |
2024-Nov-04 Mon
| 33.8
| ###
| ###
| 33.71
|
|
| 41.1
| 41.1
| 2.4 |
2024-Nov-01 Fri
| 33.25
| ###
| ###
| 33.45
| 326,254
| 0
| ###
| ###
| ### |
2024-Oct-31 Thu
| 34.5
| ###
| ###
| 33.48
|
|
| ###
| ###
| ### |
2024-Oct-30 Wed
| ###
| ###
| 34.42
| 34.54
| 794,354
| ###
| ###
| ###
| 2.5 |
2024-Oct-29 Tue
| ###
| ###
| 35.7
| 35.8
| 395,575
| ###
| ###
| ###
| 2.6 |
2024-Oct-28 Mon
| ###
| ###
| ###
| 35.7
|
|
| 72.2
| 72.2
| 2.6 |
2024-Oct-25 Fri
| 35.5
| 35.79
| ###
| 35.73
|
|
| ###
| ###
| 2.6 |
2024-Oct-24 Thu
| 35.82
| ###
| ###
| 35.52
| 427,276
| 0
| ###
| ###
| 2.5 |
2024-Oct-23 Wed
| ###
| 36.55
| 35.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| ###
| ###
| ###
| 36.25
| 600,440
| 0
| 41.4
| 41.4
| ### |
2024-Oct-21 Mon
| 36.88
| 36.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| 37.4
| ###
| ###
| 36.5
| 450,220
| 0
| 17.6
| 17.6
| 2.6 |
2024-Oct-17 Thu
| 37.2
| 37.42
| 36.56
| 37.42
| 440,582
| 16,297,128
| ###
| ###
| 2.7 |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Oct-15 Tue
| ###
| 36.85
| ###
| 36.76
| 256,626
| ###
| 77.5
| 77.5
| 2.6 |
2024-Oct-14 Mon
| 36.54
| ###
| ###
| ###
| 1,085,249
| 0
| 27.6
| 27.6
| 0.0 |
2024-Oct-11 Fri
| ###
| 36.71
| ###
| 36.24
| 589,942
| 10,828,385
| 72.3
| 72.3
| 2.6 |
2024-Oct-10 Thu
| 36.28
| 37.27
| 36.24
| 36.72
| 387,252
| 14,233,447
| 74.2
| 74.2
| 2.6 |
2024-Oct-09 Wed
| 36.24
| ###
| 35.72
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-08 Tue
| ###
| 36.2
| ###
| ###
| 287,059
| ###
| 83.4
| 83.4
| 0.0 |
2024-Oct-07 Mon
| ###
| ###
| ###
| 35.76
|
|
| 76.0
| 76.0
| 2.6 |
2024-Oct-04 Fri
| 34.25
| 35.27
| 34.22
| 35.27
|
|
| 88.8
| 88.8
| ### |
2024-Oct-03 Thu
| ###
| 34.54
| ###
| 34.52
|
|
| ###
| ###
| 2.5 |
2024-Oct-02 Wed
| ###
| 34.83
| ###
| ###
| 263,184
| 4,583,349
| ###
| ###
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| ###
| 34.52
|
|
| 17.6
| 17.6
| 2.5 |
2024-Sep-30 Mon
| 34.57
| ###
| 34.57
| 35.45
| 687,274
| ###
| 83.2
| 83.2
| 2.5 |
2024-Sep-27 Fri
| ###
| 34.8
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2024-Sep-26 Thu
| 33.7
| 34.26
| 33.51
| ###
| 340,320
| 11,531,743
| 64.1
| 64.1
| 0.0 |
2024-Sep-25 Wed
| 33.58
| ###
| ###
| 33.79
| 429,588
| 0
| 73.8
| 73.8
| ### |
2024-Sep-24 Tue
| 32.41
| ###
| 32.28
| 33.23
| 327,040
| 5,278,425
| ###
| ###
| ### |
2024-Sep-23 Mon
| 32.47
| 32.5
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2024-Sep-20 Fri
| 31.83
| ###
| 31.83
| 32.76
|
|
| ###
| ###
| ### |
2024-Sep-19 Thu
| ###
| 32.46
| ###
| 31.51
| 670,649
| ###
| 13.7
| 13.7
| ### |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| 638,753
| 0
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2024-Sep-16 Mon
| ###
| ###
| 31.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Sep-13 Fri
| 31.2
| ###
| ###
| 31.82
| 399,851
| 0
| ###
| ###
| 2.3 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 485,573
| 0
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| 29.42
| ###
| ###
| ###
| 367,854
| 0
| 80.9
| 80.9
| 0.0 |
2024-Sep-10 Tue
| 29.25
| 29.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| 29.45
| 29.45
| 29
| 29
|
|
| ###
| ###
| ### |
2024-Sep-06 Fri
| ###
| 30.2
| 29.88
| ###
| 321,884
| ###
| 36.1
| 36.1
| 0.0 |
2024-Sep-05 Thu
| ###
| 30.22
| 29.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| ###
| 30.7
| 29.82
| ###
| 566,780
| ###
| ###
| ###
| 0.0 |
2024-Sep-03 Tue
| 30.56
| 31.24
| 30.28
| 30.86
|
|
| ###
| ###
| 2.2 |
2024-Sep-02 Mon
| ###
| ###
| 29.87
| 30.58
| 503,022
| ###
| 80.8
| 80.8
| 2.2 |
2024-Aug-30 Fri
| ###
| 30.51
| ###
| ###
| 510,325
| ###
| 26.7
| 26.7
| 0.0 |
2024-Aug-29 Thu
| ###
| ###
| 29.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| 29.77
| 29.79
| ###
| 29.59
| 538,985
| 8,028,181
| 31.5
| 31.5
| ### |
2024-Aug-27 Tue
| 30.4
| 30.56
| 29.875
| 29.89
| 473,544
| ###
| ###
| ###
| ### |
2024-Aug-26 Mon
| ###
| ###
| 30.23
| 30.41
|
|
| ###
| ###
| 2.2 |
2024-Aug-23 Fri
| 30.88
| 31.79
| 30.51
| 31.77
| 537,877
| ###
| 86.0
| 86.0
| ### |
2024-Aug-22 Thu
| ###
| 33.44
| 30.82
| ###
| 733,046
| ###
| ###
| ###
| 0.0 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| 1,115,741
| 0
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| ###
| 34.22
| 33.25
| 33.41
| 624,342
| 21,062,177
| 23.4
| 23.4
| ### |
2024-Aug-19 Mon
| 33.53
| ###
| 33.27
| 33.76
| 361,458
| 6,012,853
| 74.4
| 74.4
| ### |
2024-Aug-16 Fri
| ###
| 33.56
| ###
| 33.5
| 331,881
| ###
| ###
| ###
| 2.4 |
2024-Aug-15 Thu
| ###
| ###
| 32.75
| ###
| 372,377
| 6,097,673
| ###
| ###
| 0.0 |
2024-Aug-14 Wed
| 32.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| 31.47
| 32.29
| 31.43
| 32.21
|
|
| 85.4
| 85.4
| ### |
2024-Aug-12 Mon
| ###
| 31.8
| ###
| 31.72
|
|
| ###
| ###
| 2.3 |
2024-Aug-09 Fri
| 30.8
| 31.22
| 30.71
| ###
| 263,976
| ###
| 65.7
| 65.7
| 0.0 |
2024-Aug-08 Thu
| ###
| 30.55
| ###
| 30.52
| 328,276
| ###
| ###
| ###
| ### |
2024-Aug-07 Wed
| 29.53
| 30.775
| 29.53
| 30.5
| 498,744
| 15,038,378
| ###
| ###
| 2.2 |
2024-Aug-06 Tue
| ###
| ###
| 29.54
| ###
| 487,120
| ###
| 28.0
| 28.0
| 0.0 |
2024-Aug-05 Mon
| 29
| 30.925
| 28.78
| 29.79
|
|
| 93.9
| 93.9
| 2.1 |
2024-Aug-02 Fri
| 31.87
| 31.87
| 29.41
| 29.56
|
|
| 5.1
| 5.1
| ### |
2024-Aug-01 Thu
| ###
| 33.2
| 32.44
| 32.57
|
|
| ###
| ###
| ### |
2024-Jul-31 Wed
| 32.4
| 32.86
| 32.21
| 32.77
|
|
| 66.3
| 66.3
| ### |
2024-Jul-30 Tue
| ###
| 32.53
| ###
| 32.2
| 374,925
| 6,098,155
| 69.8
| 69.8
| ### |
2024-Jul-29 Mon
| ###
| 33.2
| ###
| ###
| 498,588
| ###
| 21.0
| 21.0
| 0.0 |
2024-Jul-26 Fri
| ###
| ###
| 32.84
| 32.85
| 366,358
| ###
| ###
| ###
| ### |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
| 939,354
| 0
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| 33.78
| ###
| ###
| ###
| 419,724
| 0
| 77.3
| 77.3
| 0.0 |
2024-Jul-22 Mon
| 33.76
| ###
| 33.51
| 33.52
| 411,174
| 6,889,220
| 33.0
| 33.0
| 2.4 |
2024-Jul-19 Fri
| 33.22
| ###
| 33.2
| 33.73
|
|
| ###
| ###
| ### |
2024-Jul-18 Thu
| 34.29
| 34.29
| 32.26
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2024-Jul-17 Wed
| 36.41
| 36.72
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2024-Jul-16 Tue
| ###
| 36.4
| ###
| ###
| 275,078
| ###
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| ###
| 36.42
| 35.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| 36.22
| 35.71
| ###
| 262,076
| ###
| 64.8
| 64.8
| 0.0 |
2024-Jul-11 Thu
| 35.87
| 36.21
| 35.55
| 35.57
| 292,625
| 10,499,384
| ###
| ###
| ### |
2024-Jul-10 Wed
| ###
| ###
| 35.57
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Jul-09 Tue
| ###
| 36.4
| 34.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| 34.7
| 35.21
| ###
| 34.87
| 163,157
| 2,872,378
| 75.4
| 75.4
| ### |
2024-Jul-05 Fri
| 34.51
| ###
| ###
| 34.71
|
|
| 71.9
| 71.9
| ### |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-03 Wed
| ###
| ###
| 34.79
| ###
| 400,484
| ###
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| 35.5
| ###
| ###
| 34.8
| 663,749
| 0
| 20.1
| 20.1
| 2.5 |
2024-Jul-01 Mon
| 35.85
| ###
| ###
| 35.79
|
|
| ###
| ###
| ### |
2024-Jun-28 Fri
| 36.87
| ###
| 35.89
| 35.89
| 1,104,787
| ###
| ###
| ###
| ### |
2024-Jun-27 Thu
| ###
| 36.86
| ###
| 36.75
| 404,446
| ###
| 79.0
| 79.0
| 2.6 |
2024-Jun-26 Wed
| ###
| ###
| ###
| 36.49
|
|
| 19.3
| 19.3
| ### |
2024-Jun-25 Tue
| 37.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| ###
| ###
| 36.48
| 37.23
| 241,348
| 4,402,187
| 86.2
| 86.2
| ### |
2024-Jun-21 Fri
| ###
| 36.8
| ###
| 36.48
|
|
| ###
| ###
| 2.6 |
2024-Jun-20 Thu
| ###
| ###
| 35.84
| 36.48
| 2,894,579
| 51,870,855
| 76.0
| 76.0
| 2.6 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| 37.4
| 37.44
| 36.76
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Jun-17 Mon
| 37.26
| 37.51
| 36.79
| ###
| 299,321
| 11,119,775
| ###
| ###
| 0.0 |
2024-Jun-14 Fri
| ###
| 38.24
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2024-Jun-13 Thu
| 38.42
| 38.7
| ###
| ###
| 212,825
| ###
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| 38.52
| 38.57
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Jun-11 Tue
| ###
| 39.22
| 38.485
| ###
| 160,471
| ###
| 44.4
| 44.4
| 0.0 |
2024-Jun-07 Fri
| 38.52
| ###
| 38.52
| 39.22
|
|
| 82.6
| 82.6
| ### |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 259,179
| 0
| 21.5
| 21.5
| 0.0 |
2024-Jun-05 Wed
| 38.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| 38.57
| 38.73
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| ###
| 38.56
|
|
| 26.9
| 26.9
| 2.8 |
2024-May-31 Fri
| 38.44
| 38.71
| ###
| 38.71
| 507,885
| ###
| 71.3
| 71.3
| ### |
2024-May-30 Thu
| 36.88
| 38.27
| 36.7
| 38.22
| 524,272
| ###
| ###
| ###
| 2.7 |
2024-May-29 Wed
| 36.45
| 37.79
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2024-May-28 Tue
| 37.4
| ###
| 36.45
| 36.52
|
|
| 19.8
| 19.8
| 2.6 |
2024-May-27 Mon
| ###
| 37.29
| 36.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 36.8
| ###
| 36.73
| 36.85
|
|
| 68.1
| 68.1
| 2.6 |
2024-May-23 Thu
| ###
| 37.48
| 36.54
| 37.46
| 1,007,470
| ###
| 84.6
| 84.6
| 2.7 |
2024-May-22 Wed
| 37.25
| 37.52
| 36.52
| 36.7
|
|
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 37.56
| 36.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 37.56
| ###
| ###
| ###
| 254,774
| 0
| 23.0
| 23.0
| 0.0 |
2024-May-17 Fri
| 38.42
| 38.43
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2024-May-16 Thu
| ###
| ###
| 38.54
| 38.56
| 243,148
| ###
| 23.9
| 23.9
| 2.8 |
2024-May-15 Wed
| 38.27
| 39.23
| ###
| 38.88
|
|
| 82.4
| 82.4
| 2.8 |
2024-May-14 Tue
| ###
| ###
| 37.82
| ###
| 223,824
| ###
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 37.81
| ###
| 37.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 37.89
| 38.22
| 37.73
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 37.85
| ###
| 282,942
| 5,354,677
| 18.6
| 18.6
| 0.0 |
2024-May-08 Wed
| ###
| 39.45
| 38.76
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2024-May-07 Tue
| 38.53
| ###
| 38.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| ###
| 38.7
| ###
| 38.44
| 225,523
| 4,363,870
| 76.3
| 76.3
| 2.7 |
2024-May-03 Fri
| 38.7
| ###
| 38.28
| 38.28
|
|
| ###
| ###
| 2.7 |
2024-May-02 Thu
| 39.21
| 39.21
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2024-May-01 Wed
| 39.27
| 39.84
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Apr-30 Tue
| 39.4
| 39.79
| ###
| 39.44
|
|
| ###
| ###
| 2.8 |
2024-Apr-29 Mon
| 38.5
| 39.49
| 38.5
| ###
| 217,245
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 38.58
| ###
| 37.71
| ###
| 274,847
| 5,182,240
| 28.8
| 28.8
| 0.0 |
2024-Apr-24 Wed
| 38.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 37.46
| ###
| 277,320
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 37.54
| 37.75
| ###
| 37.25
| 422,357
| 7,971,988
| 27.1
| 27.1
| ### |
2024-Apr-19 Fri
| ###
| 37.46
| 36.81
| 37.29
| 379,282
| ###
| 76.8
| 76.8
| ### |
2024-Apr-18 Thu
| 37.7
| ###
| ###
| 37.26
|
|
| 24.0
| 24.0
| ### |
2024-Apr-17 Wed
| 37.57
| 38.54
| ###
| 37.88
|
|
| ###
| ###
| 2.7 |
2024-Apr-16 Tue
| 37.8
| 38.25
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2024-Apr-15 Mon
| ###
| 40.25
| 38.46
| 38.58
| 1,435,989
| 56,513,347
| ###
| ###
| 2.8 |
2024-Apr-12 Fri
| 43.4
| ###
| ###
| ###
| 864,174
| 0
| 3.5
| 3.5
| 0.0 |
2024-Apr-11 Thu
| 42.75
| 43.75
| 42.7
| 43.43
|
|
| ###
| ###
| 3.1 |
2024-Apr-10 Wed
| 42.84
| 43.71
| 42.81
| 43.53
|
|
| 79.2
| 79.2
| ### |
2024-Apr-09 Tue
| 42.81
| ###
| ###
| 42.72
| 209,655
| 0
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 41.59
| ###
| 293,674
| 6,106,950
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 41.76
| ###
| 41.56
| 41.7
|
|
| 33.7
| 33.7
| 3.0 |
2024-Apr-04 Thu
| 42.22
| 42.45
| ###
| ###
| 146,241
| ###
| 27.6
| 27.6
| 0.0 |
2024-Apr-03 Wed
| 43
| ###
| 41.59
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-Apr-02 Tue
| ###
| 43.59
| 42.83
| ###
| 143,350
| 6,194,153
| 36.7
| 36.7
| 0.0 |
2024-Mar-28 Thu
| 42.87
| 43.41
| 42.76
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-27 Wed
| ###
| 43
| 42.29
| 42.58
| 190,076
| ###
| 30.6
| 30.6
| ### |
2024-Mar-26 Tue
| 43.29
| ###
| 42.79
| 42.79
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 43.5
| ###
| 43.42
| 43.5
|
|
| 68.9
| 68.9
| 3.1 |
2024-Mar-22 Fri
| 44.26
| 44.26
| 43.23
| 43.52
| 218,156
| ###
| ###
| ###
| 3.1 |
2024-Mar-21 Thu
| 43.88
| 44.44
| ###
| 44.25
| 214,243
| 4,760,479
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| 43.56
| 561,086
| 0
| ###
| ###
| ### |
2024-Mar-19 Tue
| 44.2
| 44.44
| 43.5
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2024-Mar-18 Mon
| 43.21
| ###
| 43.21
| 44.2
| 157,989
| 3,413,352
| ###
| ###
| 3.2 |
2024-Mar-15 Fri
| ###
| 43.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 43.59
| ###
| ###
| 43.71
|
|
| ###
| ###
| 3.1 |
2024-Mar-13 Wed
| 43.78
| ###
| 43.57
| 43.57
| 356,940
| ###
| 30.5
| 30.5
| 3.1 |
2024-Mar-12 Tue
| 44.5
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2024-Mar-11 Mon
| 45.88
| 46.2
| 44.56
| 44.79
|
|
| 21.9
| 21.9
| ### |
2024-Mar-08 Fri
| 45.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 46.21
| 46.225
| ###
| ###
| 420,284
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 45.28
| ###
| ###
| ###
| 398,157
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 44.77
| 45.44
| 44.545
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 44.51
| 44.81
| 513,281
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| 44.87
|
|
| 29.4
| 29.4
| ### |
2024-Feb-29 Thu
| ###
| 45.26
| 43.74
| ###
| 468,770
| ###
| 76.1
| 76.1
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 43.59
| 44.24
| 288,986
| 6,298,449
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| ###
| ###
| 43.85
| 282,328
| 0
| ###
| ###
| 3.1 |
2024-Feb-26 Mon
| 43.46
| ###
| 42.78
| ###
| 561,020
| ###
| 33.2
| 33.2
| 0.0 |
2024-Feb-23 Fri
| 43.87
| ###
| 42.86
| 43.51
| 1,109,389
| ###
| ###
| ###
| 3.1 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 39.71
| 40.5
|
|
| 80.7
| 80.7
| 2.9 |
2024-Feb-20 Tue
| ###
| ###
| 38.77
| ###
| 350,989
| 6,803,921
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 39.71
| 39.79
| 38.885
| ###
| 362,576
| ###
| 25.0
| 25.0
| 0.0 |
2024-Feb-16 Fri
| ###
| 40.44
| ###
| 39.75
|
|
| 25.5
| 25.5
| ### |
2024-Feb-15 Thu
| ###
| ###
| 39.85
| ###
| 428,343
| ###
| 68.4
| 68.4
| 0.0 |
2024-Feb-14 Wed
| 39.4
| 40
| ###
| 39.75
| 222,078
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| 39.5
| 39.79
| ###
| 39.79
| 282,442
| 5,619,183
| 75.7
| 75.7
| 2.8 |
2024-Feb-12 Mon
| 39.76
| ###
| ###
| ###
| 239,470
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 39.82
| ###
| 39.42
| 39.76
| 527,122
| 10,389,574
| 34.7
| 34.7
| 2.8 |
2024-Feb-08 Thu
| ###
| ###
| 39.57
| ###
| 434,383
| ###
| 66.3
| 66.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 39.76
| 1,030,275
| 0
| 13.0
| 13.0
| 2.8 |
2024-Feb-06 Tue
| 41.24
| 41.5
| 40.8
| 41.27
|
|
| 67.8
| 67.8
| 2.9 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 41.25
| 347,240
| 0
| 77.4
| 77.4
| ### |
2024-Feb-02 Fri
| 40.5
| ###
| ###
| ###
| 428,389
| 0
| 77.7
| 77.7
| 0.0 |
2024-Feb-01 Thu
| ###
| 40.79
| 38.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 41.28
| ###
| ###
| ###
| 2,391,454
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 41.47
| ###
| 41.4
| 1,345,873
| 27,906,676
| ###
| ###
| 3.0 |
2024-Jan-29 Mon
| 39.85
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2024-Jan-25 Thu
| 46
| 46
| ###
| 39.51
| 3,291,189
| 75,697,347
| ###
| ###
| 2.8 |
2024-Jan-24 Wed
| ###
| 58.28
| ###
| ###
| 105,928
| 3,086,741
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 58.22
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 56.49
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 56.7
| 58
| 56.7
| ###
| 106,480
| 6,106,628
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 57.27
| ###
| 56.7
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| 56.8
| 171,685
| 0
| ###
| ###
| 4.1 |
2024-Jan-16 Tue
| 57.87
| ###
| 56.74
| 56.83
|
|
| 24.9
| 24.9
| ### |
2024-Jan-15 Mon
| 58.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 58
| ###
| ###
| 58.26
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| 58.58
| 58.88
| ###
| 58.27
| 116,875
| ###
| ###
| ###
| 4.2 |
2024-Jan-10 Wed
| ###
| 58.5
| 57.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 58.2
| 56.985
| 57.55
|
|
| 78.2
| 78.2
| ### |
2024-Jan-08 Mon
| 55.74
| ###
| 55.48
| 56.28
| 198,774
| ###
| 84.4
| 84.4
| ### |
2024-Jan-05 Fri
| ###
| 57
| ###
| 55.74
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| 56.88
| 151,372
| 0
| ###
| ###
| 4.1 |
2024-Jan-03 Wed
| 58.21
| 58.5
| 56.86
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Jan-02 Tue
| 58.81
| 59.49
| ###
| 59.28
|
|
| 73.6
| 73.6
| 4.2 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 66,383
| 0
| 32.6
| 32.6
| 0.0 |
2023-Dec-28 Thu
| 58.89
| ###
| 58.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 58.8
| 57.84
| 58.41
|
|
| ###
| ###
| 4.2 |
2023-Dec-22 Fri
| ###
| 57.85
| ###
| 57.43
| 97,123
| 2,809,282
| ###
| ###
| 4.1 |
2023-Dec-21 Thu
| 58
| ###
| ###
| ###
| 154,325
| 0
| 28.3
| 28.3
| 0.0 |
2023-Dec-20 Wed
| 57.71
| 58.22
| ###
| ###
| 173,477
| ###
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 56.83
| 57.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 56.73
| 55.23
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Dec-15 Fri
| ###
| 57.2
| 55.74
| 56.22
|
|
| ###
| ###
| 4.0 |
2023-Dec-14 Thu
| 55.29
| ###
| 54.59
| 56.8
| 372,788
| 10,175,248
| ###
| ###
| 4.1 |
2023-Dec-13 Wed
| 54.55
| ###
| 53.87
| 54.47
| 116,783
| 3,145,550
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 54.71
| ###
| 54.55
| 293,151
| 8,019,145
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| 54.49
| 52.86
| ###
| 152,927
| 8,208,356
| 33.8
| 33.8
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 53.84
| ###
| 132,475
| 3,566,227
| 64.0
| 64.0
| 0.0 |
2023-Dec-07 Thu
| 53.71
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Dec-06 Wed
| 52.45
| ###
| 52.255
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2023-Dec-05 Tue
| 52.51
| 52.685
| 51.745
| 52.45
|
|
| 47.3
| 47.3
| ### |
2023-Dec-04 Mon
| 53.57
| 53.89
| 52.26
| 53
|
|
| 30.3
| 30.3
| 3.8 |
2023-Dec-01 Fri
| 53.25
| ###
| 52.52
| ###
| 130,189
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 53.8
| 52.83
| 53.8
| 308,547
| 16,450,183
| ###
| ###
| 3.8 |
2023-Nov-29 Wed
| 51.53
| ###
| ###
| ###
| 261,148
| 0
| 86.0
| 86.0
| 0.0 |
2023-Nov-28 Tue
| ###
| 51.76
| 50.84
| 51.24
| 213,059
| 10,929,926
| 32.0
| 32.0
| ### |
2023-Nov-27 Mon
| ###
| ###
| 50.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 52.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 53.48
| 53.83
| 52.71
| 52.71
| 132,283
| ###
| 26.3
| 26.3
| ### |
2023-Nov-22 Wed
| 54.45
| ###
| 53.81
| ###
| 222,487
| ###
| 34.0
| 34.0
| 0.0 |
2023-Nov-21 Tue
| 53.89
| 55.22
| 53.88
| ###
| 313,452
| ###
| 74.6
| 74.6
| 0.0 |
2023-Nov-20 Mon
| 52.85
| 53.85
| 52.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 51.5
| 52.22
| 228,776
| 5,890,982
| 69.2
| 69.2
| 3.7 |
2023-Nov-16 Thu
| 53.74
| 53.75
| 51.58
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2023-Nov-15 Wed
| ###
| 53.88
| 51.81
| 53.78
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 51.82
| ###
| 51.25
| 51.82
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 53
| 51.21
| 51.41
| 267,745
| 13,950,853
| ###
| ###
| 3.7 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 165,642
| 0
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 54.21
| ###
| ###
| 232,786
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 54.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 53.78
| ###
| ###
| 175,952
| 4,731,349
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 51.82
| 52.7
| 245,024
| 6,348,571
| ###
| ###
| 3.8 |
2023-Nov-03 Fri
| 52.28
| 52.85
| 51.8
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 424,773
| 0
| 13.4
| 13.4
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| 50.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 49.78
| ###
| ###
| 50.8
|
|
| 83.4
| 83.4
| 3.6 |
2023-Oct-30 Mon
| 49.55
| ###
| ###
| 49.78
|
|
| 73.0
| 73.0
| 3.6 |
2023-Oct-27 Fri
| 49.8
| ###
| 49.77
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 528,374
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 51.4
| ###
| ###
| 51.41
|
|
| 72.0
| 72.0
| 3.7 |
2023-Oct-24 Tue
| 51.85
| ###
| 50.85
| 51.4
| 181,948
| 4,626,027
| 26.7
| 26.7
| ### |
2023-Oct-23 Mon
| 51.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 51.57
| 51.845
| 51.23
| 51.41
| 137,445
| 7,083,571
| 33.5
| 33.5
| 3.7 |
2023-Oct-19 Thu
| 51.8
| 52.4
| 51.25
| 52.22
|
|
| 76.6
| 76.6
| 3.7 |
2023-Oct-18 Wed
| 53.28
| ###
| ###
| 52.42
|
|
| ###
| ###
| 3.7 |
2023-Oct-17 Tue
| ###
| ###
| 52.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 53.79
| 54.54
| ###
| 52.82
| 273,589
| 7,460,772
| 28.5
| 28.5
| 3.8 |
2023-Oct-13 Fri
| 54.47
| 54.955
| ###
| 54.55
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 53.71
| ###
| ###
| 55.2
| 568,740
| 0
| ###
| ###
| 3.9 |
2023-Oct-11 Wed
| ###
| ###
| 52.5
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| 50.42
| ###
| ###
| 51.44
| 181,457
| 0
| ###
| ###
| 3.7 |
2023-Oct-09 Mon
| 50.51
| ###
| ###
| 50.28
|
|
| 36.7
| 36.7
| ### |
2023-Oct-06 Fri
| 50.2
| ###
| 49.71
| 50.45
|
|
| 76.4
| 76.4
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 768,989
| 0
| 34.9
| 34.9
| 0.0 |
2023-Oct-04 Wed
| 49.5
| ###
| ###
| 50
|
|
| 84.6
| 84.6
| ### |
2023-Oct-03 Tue
| ###
| 50.86
| 49.7
| 50.22
|
|
| ###
| ###
| 3.6 |
2023-Oct-02 Mon
| 53.4
| 53.41
| 50.85
| ###
| 245,088
| ###
| 8.0
| 8.0
| 0.0 |
2023-Sep-29 Fri
| ###
| 53.53
| 52.25
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Sep-28 Thu
| 53
| 53.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| 53.44
| 52.77
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Sep-26 Tue
| ###
| 54.48
| 53.2
| ###
| 242,883
| 13,076,820
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 52.86
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2023-Sep-22 Fri
| ###
| 53.41
| ###
| 53.28
|
|
| 79.4
| 79.4
| 3.8 |
2023-Sep-21 Thu
| ###
| 53.2
| 52.59
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Sep-20 Wed
| 52.45
| 52.85
| ###
| 52.85
|
|
| 80.1
| 80.1
| 3.8 |
2023-Sep-19 Tue
| 52.58
| 52.77
| ###
| ###
| 140,759
| 3,713,926
| 73.9
| 73.9
| 0.0 |
2023-Sep-18 Mon
| 53
| ###
| 52.78
| ###
| 139,485
| ###
| 44.4
| 44.4
| 0.0 |
2023-Sep-15 Fri
| 54.28
| 54.48
| 53.28
| 53.28
|
|
| 18.4
| 18.4
| 3.8 |
2023-Sep-14 Thu
| 52.79
| 53.78
| ###
| 53.41
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| 51.555
| ###
| 407,845
| 10,513,224
| 81.9
| 81.9
| 0.0 |
2023-Sep-12 Tue
| 52.81
| 52.81
| 51.76
| 52.25
| 239,946
| 12,545,576
| 26.2
| 26.2
| 3.7 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 53
| ###
| 52.71
| ###
| 221,783
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 53.29
| ###
| 52.5
| 315,572
| ###
| 32.0
| 32.0
| 3.8 |
2023-Sep-06 Wed
| ###
| 54.46
| 53.24
| 53.43
| 286,750
| 15,441,487
| 22.3
| 22.3
| ### |
2023-Sep-05 Tue
| 54.48
| ###
| 54
| 54.79
| 241,457
| ###
| 75.6
| 75.6
| ### |
2023-Sep-04 Mon
| 54.86
| 55.26
| ###
| ###
| 319,385
| ###
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| 54.58
|
|
| 76.8
| 76.8
| 3.9 |
2023-Aug-31 Thu
| 54.24
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-30 Wed
| 53.44
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Aug-29 Tue
| 52.73
| ###
| 51.71
| ###
| 344,949
| 8,918,656
| 73.2
| 73.2
| 0.0 |
2023-Aug-28 Mon
| ###
| 52.45
| 51.4
| 51.8
|
|
| 79.9
| 79.9
| 3.7 |
2023-Aug-25 Fri
| 52.83
| 52.83
| ###
| 51.73
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| 55.74
| 51.5
| ###
| 800,280
| ###
| 28.1
| 28.1
| 0.0 |
2023-Aug-23 Wed
| 45.5
| 53.85
| ###
| 53.7
|
|
| ###
| ###
| 3.8 |
2023-Aug-22 Tue
| 47.8
| 48.5
| ###
| ###
| 294,146
| 7,133,040
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 47.76
| ###
| 197,225
| ###
| 35.6
| 35.6
| 0.0 |
2023-Aug-18 Fri
| ###
| 49.54
| ###
| 48.46
| 502,378
| ###
| ###
| ###
| ### |
2023-Aug-17 Thu
| 49.23
| ###
| 48.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 49.57
| ###
| ###
| 49.44
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 50.24
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Aug-14 Mon
| ###
| 50.85
| ###
| 49.57
| 489,344
| 12,441,571
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| 51.88
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 193,081
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 50.22
| ###
| 49.87
| ###
| 307,974
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 50.81
| ###
| ###
| 50.55
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 182,045
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 48.21
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 243,776
| 0
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| 50.29
| ###
| ###
| 327,855
| ###
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 49.2
| 49.225
| ###
| 48.89
|
|
| 30.9
| 30.9
| 3.5 |
2023-Jul-31 Mon
| 48.85
| 49.71
| ###
| ###
| 404,344
| 10,049,970
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 47.8
| 48.73
|
|
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| ###
| 47.53
| 48
| 279,148
| 6,633,952
| 73.5
| 73.5
| 3.4 |
2023-Jul-25 Tue
| ###
| 49.49
| 46.56
| 47.29
| 504,883
| ###
| 11.0
| 11.0
| 3.4 |
2023-Jul-24 Mon
| 49.2
| 50
| ###
| 49.8
|
|
| 83.3
| 83.3
| 3.6 |
2023-Jul-21 Fri
| ###
| ###
| ###
| 49.2
|
|
| ###
| ###
| 3.5 |
2023-Jul-20 Thu
| 50.2
| 50.325
| 49.55
| 49.72
| 319,785
| ###
| ###
| ###
| ### |
2023-Jul-19 Wed
| 49.75
| ###
| 48.81
| ###
| 199,986
| 4,880,658
| 70.1
| 70.1
| 0.0 |
2023-Jul-18 Tue
| 49.87
| ###
| 49
| 49.26
| 149,248
| 3,656,576
| ###
| ###
| 3.5 |
2023-Jul-17 Mon
| ###
| 50.23
| ###
| 49.81
| 274,988
| 6,906,323
| 74.9
| 74.9
| 3.6 |
2023-Jul-14 Fri
| 48.82
| 49.49
| ###
| 49.49
| 276,041
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| 48.71
| 344,555
| 0
| 74.6
| 74.6
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| 47.29
| 183,680
| 0
| 76.7
| 76.7
| 3.4 |
2023-Jul-11 Tue
| 45.81
| 46.75
| ###
| 46.75
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| ###
| 44.52
| ###
|
|
| 47.0
| 47.0
| 0.0 |
2023-Jul-07 Fri
| 45
| 45.42
| 44.56
| ###
| 386,352
| 17,381,976
| 35.4
| 35.4
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 45.4
| ###
| 309,474
| 7,025,059
| 27.4
| 27.4
| 0.0 |
2023-Jul-05 Wed
| 47.8
| ###
| ###
| 47.22
| 246,583
| 0
| ###
| ###
| 3.4 |
2023-Jul-04 Tue
| 47.26
| 48.46
| 47.2
| ###
| 383,359
| ###
| 72.4
| 72.4
| 0.0 |
2023-Jul-03 Mon
| 46.84
| 47.24
| ###
| ###
| 218,974
| ###
| 65.8
| 65.8
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 45.53
| 46.43
| 316,824
| ###
| ###
| ###
| ### |
2023-Jun-29 Thu
| 45.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 45.5
| 43.75
| 45.41
|
|
| 84.5
| 84.5
| ### |
2023-Jun-27 Tue
| ###
| ###
| ###
| 43.75
| 616,770
| 0
| ###
| ###
| 3.1 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 43.52
|
|
| ###
| ###
| 3.1 |
2023-Jun-23 Fri
| ###
| 44.21
| ###
| 43.48
|
|
| 34.5
| 34.5
| 3.1 |
2023-Jun-22 Thu
| 44.26
| ###
| ###
| ###
| 330,455
| 0
| 43.0
| 43.0
| 0.0 |
2023-Jun-21 Wed
| 44.5
| ###
| ###
| 44.42
| 312,529
| 0
| ###
| ###
| 3.2 |
2023-Jun-20 Tue
| 45.24
| ###
| ###
| ###
| 872,740
| 0
| 23.6
| 23.6
| 0.0 |
2023-Jun-19 Mon
| 43.88
| 45.86
| 43.88
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2023-Jun-16 Fri
| ###
| 44.4
| 42.52
| 43.88
| 787,472
| ###
| 82.5
| 82.5
| 3.1 |
2023-Jun-15 Thu
| 42.46
| ###
| 41.89
| ###
| 1,361,178
| 28,509,873
| 75.6
| 75.6
| 0.0 |
2023-Jun-14 Wed
| ###
| 44.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 44.75
| 44.8
| 40.75
| 43.55
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| 46
| 46.43
| 45.81
| 46.26
|
|
| 75.6
| 75.6
| 3.3 |
2023-Jun-08 Thu
| ###
| 47.25
| 45.55
| 45.75
|
|
| ###
| ###
| 3.3 |
2023-Jun-07 Wed
| 48
| ###
| ###
| ###
| 439,228
| 0
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 48.77
| 47.77
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Jun-05 Mon
| 48.5
| ###
| 48.28
| 48.55
| 176,129
| 4,251,754
| 75.2
| 75.2
| 3.5 |
2023-Jun-02 Fri
| 48.25
| 48.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 47.8
| ###
| 47.78
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-May-31 Wed
| 48.52
| 49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 47.47
| 48.82
|
|
| ###
| ###
| 3.5 |
2023-May-29 Mon
| ###
| ###
| 46.8
| 47.72
| 350,878
| 8,210,545
| ###
| ###
| 3.4 |
2023-May-26 Fri
| ###
| ###
| ###
| 47
|
|
| ###
| ###
| 3.4 |
2023-May-25 Thu
| 48
| ###
| 45.48
| ###
| 615,049
| ###
| 11.7
| 11.7
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| 48.29
| 420,289
| 0
| 37.0
| 37.0
| ### |
2023-May-23 Tue
| ###
| 49.21
| 48.42
| 49
|
|
| 73.2
| 73.2
| 3.5 |
2023-May-22 Mon
| ###
| 49.54
| ###
| ###
| 216,252
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 49.76
| ###
| ###
| ###
| 852,925
| 0
| 23.0
| 23.0
| 0.0 |
2023-May-18 Thu
| ###
| 50.55
| 49.47
| 49.47
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| 49.55
| 50.28
| ###
| 49.44
| 312,976
| ###
| 35.0
| 35.0
| ### |
2023-May-16 Tue
| ###
| 50.79
| ###
| 50.45
| 257,249
| ###
| ###
| ###
| ### |
2023-May-15 Mon
| 50.81
| 51.79
| 50.755
| 50.85
| 204,371
| ###
| 73.4
| 73.4
| 3.6 |
2023-May-12 Fri
| ###
| 51.46
| 50.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 50.5
| ###
| ###
| ###
| 164,855
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| 51.79
| 50.79
| 50.89
| 222,356
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| 51.72
| 51.8
| ###
| 51.51
| 169,056
| 4,378,550
| ###
| ###
| ### |
2023-May-08 Mon
| 51.7
| ###
| ###
| ###
| 210,556
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 193,182
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 49.57
| ###
| ###
| 50.76
| 293,428
| 0
| ###
| ###
| 3.6 |
2023-May-03 Wed
| 49.54
| ###
| 49.28
| 49.75
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| 49.74
| ###
| 346,857
| ###
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 50.85
| ###
| ###
| 50.45
| 284,721
| 0
| ###
| ###
| ### |
2023-Apr-28 Fri
| ###
| ###
| ###
| 50.42
| 340,886
| 0
| 83.2
| 83.2
| ### |
2023-Apr-27 Thu
| ###
| 51
| 49.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| 51.81
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Apr-24 Mon
| 51.84
| ###
| ###
| 51.72
| 232,974
| 0
| 38.6
| 38.6
| 3.7 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 51.83
|
|
| 35.4
| 35.4
| 3.7 |
2023-Apr-20 Thu
| ###
| 52.59
| 50.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 52.46
| 51.7
| 52.2
| 337,681
| 17,586,426
| ###
| ###
| 3.7 |
2023-Apr-17 Mon
| ###
| ###
| 52.45
| 52.76
|
|
| 35.5
| 35.5
| 3.8 |
2023-Apr-14 Fri
| 51.55
| ###
| ###
| 53.28
| 418,742
| 0
| ###
| ###
| 3.8 |
2023-Apr-13 Thu
| 52.42
| ###
| ###
| ###
| 355,586
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| 53
| ###
| 53
| 389,257
| ###
| 87.0
| 87.0
| 3.8 |
2023-Apr-11 Tue
| 52
| ###
| 51.28
| 51.8
|
|
| 31.7
| 31.7
| 3.7 |
2023-Apr-06 Thu
| ###
| 52.5
| ###
| 51.2
|
|
| 24.5
| 24.5
| 3.7 |
2023-Apr-05 Wed
| ###
| 52.59
| 51
| 52.41
| 321,257
| ###
| ###
| ###
| ### |
2023-Apr-04 Tue
| 49.5
| 51.48
| 49.5
| 51.24
| 426,323
| 21,525,048
| 89.9
| 89.9
| ### |
2023-Apr-03 Mon
| 50
| ###
| 49.51
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| 49.51
| 49.87
| 418,929
| 10,370,587
| 29.3
| 29.3
| 3.6 |
2023-Mar-30 Thu
| 49.46
| ###
| ###
| 49.8
| 306,945
| 0
| 69.9
| 69.9
| 3.6 |
2023-Mar-29 Wed
| ###
| ###
| 48.77
| ###
| 233,277
| 5,688,459
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 49.84
| ###
| 49.54
| 382,848
| 9,540,572
| 71.1
| 71.1
| 3.5 |
2023-Mar-27 Mon
| 48.53
| 49.73
| 48.5
| ###
| 295,725
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 49.42
| 49.47
| ###
| ###
| 630,475
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 49.87
| 48.82
| 49.45
|
|
| ###
| ###
| 3.5 |
2023-Mar-22 Wed
| ###
| ###
| ###
| 49.2
| 1,246,159
| 0
| ###
| ###
| 3.5 |
2023-Mar-21 Tue
| 46.2
| ###
| 46.2
| 48.71
|
|
| 92.9
| 92.9
| ### |
2023-Mar-20 Mon
| 45
| ###
| 44.8
| ###
| 552,483
| ###
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 44.71
| 45.25
|
|
| 65.4
| 65.4
| 3.2 |
2023-Mar-16 Thu
| 45.2
| 45.74
| 44.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| 44.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 45.5
| ###
| 525,373
| ###
| 50.3
| 50.3
| 0.0 |
2023-Mar-13 Mon
| 46.89
| ###
| ###
| 46.76
| 341,880
| 0
| ###
| ###
| ### |
2023-Mar-10 Fri
| 47.59
| ###
| ###
| 47
|
|
| 35.5
| 35.5
| 3.4 |
2023-Mar-09 Thu
| ###
| 48.55
| 47.7
| ###
| 298,385
| 14,359,778
| 33.4
| 33.4
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 47.76
| 47.87
| 500,684
| ###
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| 48.81
| 49.76
| 401,781
| ###
| ###
| ###
| 3.6 |
2023-Mar-06 Mon
| ###
| 50.51
| ###
| ###
| 510,050
| ###
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| 49.8
| ###
| ###
| 49.25
| 435,346
| 0
| ###
| ###
| 3.5 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Mar-01 Wed
| 49.5
| 49.5
| ###
| 48.87
| 557,143
| 13,789,289
| ###
| ###
| ### |
2023-Feb-28 Tue
| 49.86
| 50.79
| 48.83
| ###
| 825,973
| ###
| 67.5
| 67.5
| 0.0 |
2023-Feb-27 Mon
| 52.75
| 52.75
| 49.54
| 49.86
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| ###
| 53.29
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 54.4
| 56.4
| 53.8
| 55.21
| 1,343,547
| ###
| ###
| ###
| ### |
2023-Feb-22 Wed
| 59.85
| ###
| 53.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 70.55
| 72.5
| 70.55
| ###
| 276,256
| ###
| 77.8
| 77.8
| 0.0 |
2023-Feb-20 Mon
| 71.52
| ###
| 70.4
| ###
| 205,629
| 7,238,140
| 39.2
| 39.2
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 70.55
| 71.26
| 262,175
| 9,248,223
| 39.6
| 39.6
| ### |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2023-Feb-15 Wed
| 70.86
| ###
| ###
| 69.47
|
|
| ###
| ###
| 5.0 |
2023-Feb-14 Tue
| 71.82
| 72.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 71.28
| ###
| ###
| 71.21
|
|
| 45.9
| 45.9
| ### |
2023-Feb-10 Fri
| ###
| ###
| ###
| 71.44
|
|
| 87.7
| 87.7
| 5.1 |
2023-Feb-09 Thu
| 69.51
| ###
| ###
| 70.85
| 259,922
| 0
| 88.1
| 88.1
| ### |
2023-Feb-08 Wed
| 71.42
| 71.82
| ###
| 70.45
|
|
| ###
| ###
| 5.0 |
2023-Feb-07 Tue
| ###
| 72.225
| 71.22
| ###
| 143,278
| 10,276,256
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 72.77
| 73.21
| 71.55
| 72.24
|
|
| 41.5
| 41.5
| ### |
2023-Feb-03 Fri
| 74.49
| 74.49
| 71.23
| ###
| 330,089
| 24,050,284
| 22.3
| 22.3
| 0.0 |
2023-Feb-02 Thu
| ###
| 76.86
| 73.57
| ###
| 321,257
| 24,163,345
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 76.25
| ###
| ###
| 74.43
| 323,540
| 0
| 20.6
| 20.6
| ### |
2023-Jan-31 Tue
| 75.44
| ###
| 74.76
| 75.7
| 318,056
| ###
| 78.8
| 78.8
| 5.4 |
2023-Jan-30 Mon
| 74.84
| ###
| ###
| 75.81
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 73.28
| ###
| 72.71
| 73.7
| 331,626
| ###
| 76.5
| 76.5
| 5.3 |
2023-Jan-25 Wed
| ###
| 74.49
| 71.88
| 72.85
| 317,247
| 23,217,721
| 32.4
| 32.4
| ### |
2023-Jan-24 Tue
| ###
| 74.44
| ###
| ###
| 353,020
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| 74.5
| ###
| 73.48
| 195,873
| ###
| 29.7
| 29.7
| 5.2 |
2023-Jan-20 Fri
| ###
| 74.21
| ###
| 73.25
|
|
| 33.3
| 33.3
| 5.2 |
2023-Jan-19 Thu
| ###
| ###
| 73.21
| 73.55
| 388,149
| ###
| 25.3
| 25.3
| ### |
2023-Jan-18 Wed
| 72.45
| ###
| 72.23
| 73.58
| 329,728
| 11,908,126
| ###
| ###
| 5.3 |
2023-Jan-17 Tue
| ###
| 73.84
| 71.4
| 72.43
| 315,920
| ###
| ###
| ###
| ### |
2023-Jan-16 Mon
| 72.48
| 73.58
| 72.21
| 73.57
|
|
| 78.4
| 78.4
| 5.3 |
2023-Jan-13 Fri
| ###
| 71.8
| ###
| 71.8
| 314,087
| 11,275,723
| 89.0
| 89.0
| 5.1 |
2023-Jan-12 Thu
| 69.74
| 69.89
| 67.74
| 68.73
|
|
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| 69.53
| 68.73
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 155,821
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 68.58
| ###
| ###
| ###
| 181,244
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 69.46
| 67.52
| 67.89
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| 69.5
| ###
| ###
| 69.46
| 379,656
| 0
| 30.9
| 30.9
| ### |
2023-Jan-04 Wed
| 67.23
| 68.7
| ###
| ###
| 317,921
| 10,920,586
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| 67.48
| 65.56
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| 65.74
| 66.25
| 148,272
| ###
| 66.4
| 66.4
| 4.7 |
2022-Dec-29 Thu
| ###
| ###
| 63.71
| ###
| 129,858
| 4,136,626
| 88.3
| 88.3
| 0.0 |
|