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 0.67 |
2021-Dec-13 Mon
| 122.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| 122.56
| 118.24
| 122.53
| 407,757
| 49,093,942
| 81.5
| 81.5
| 8.8 |
2021-Dec-09 Thu
| 123.27
| 124.58
| 119.5
| 120.88
|
|
| ###
| ###
| 8.6 |
2021-Dec-08 Wed
| 127
| 127
| ###
| ###
| 313,885
| ###
| 20.6
| 20.6
| 0.0 |
2021-Dec-07 Tue
| 126.56
| 127.8
| 125.48
| ###
| 175,070
| ###
| 35.6
| 35.6
| 0.0 |
2021-Dec-06 Mon
| 124
| ###
| 124
| ###
| 378,329
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 292,674
| 0
| 29.5
| 29.5
| 0.0 |
2021-Dec-02 Thu
| 125
| 125.41
| ###
| 124.51
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| ###
| 124.88
| 125.43
|
|
| 32.8
| 32.8
| ### |
2021-Nov-30 Tue
| ###
| ###
| ###
| 129.72
|
|
| 16.8
| 16.8
| 9.3 |
2021-Nov-29 Mon
| ###
| 131.75
| ###
| ###
| 277,477
| ###
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 126.49
| 128.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 126
| 120.2
| 125.78
|
|
| ###
| ###
| 9.0 |
2021-Nov-24 Wed
| 123.58
| 123.7
| ###
| 121.81
| 262,983
| ###
| 32.4
| 32.4
| ### |
2021-Nov-23 Tue
| 126.5
| 126.56
| 123.25
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-22 Mon
| 124.5
| 126.81
| 124.23
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Nov-19 Fri
| ###
| 126.55
| 124.82
| 125.23
|
|
| 37.5
| 37.5
| 8.9 |
2021-Nov-18 Thu
| ###
| 127.5
| ###
| 125.85
| 218,887
| 13,954,046
| 70.0
| 70.0
| ### |
2021-Nov-17 Wed
| ###
| ###
| ###
| 126.79
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| 121.78
| 124.53
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Nov-12 Fri
| 122
| 122.76
| 121.2
| 121.71
|
|
| 33.2
| 33.2
| ### |
2021-Nov-11 Thu
| ###
| 122.87
| 118.88
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Nov-10 Wed
| ###
| 121.5
| ###
| ###
| 317,781
| ###
| 85.5
| 85.5
| 0.0 |
2021-Nov-09 Tue
| ###
| 118.83
| ###
| 117.55
| 283,646
| 16,852,827
| 69.5
| 69.5
| ### |
2021-Nov-08 Mon
| ###
| 119.89
| ###
| 119.89
| 365,485
| ###
| 88.0
| 88.0
| ### |
2021-Nov-05 Fri
| ###
| 118.75
| 113.45
| ###
| 1,045,154
| 121,342,379
| 75.8
| 75.8
| 0.0 |
2021-Nov-04 Thu
| ###
| 125.84
| 114.8
| ###
| 1,257,472
| ###
| 35.4
| 35.4
| 0.0 |
2021-Nov-03 Wed
| ###
| 146.45
| ###
| ###
| 485,928
| 35,582,077
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 142.8
| 139.78
| 142.49
|
|
| ###
| ###
| 10.2 |
2021-Nov-01 Mon
| ###
| ###
| 136.51
| ###
| 375,476
| ###
| 79.0
| 79.0
| 0.0 |
2021-Oct-29 Fri
| 136.48
| ###
| ###
| 135.46
| 248,372
| 0
| 42.0
| 42.0
| 9.7 |
2021-Oct-28 Thu
| ###
| 136.29
| ###
| 135.72
| 269,325
| 18,353,152
| ###
| ###
| 9.7 |
2021-Oct-27 Wed
| 133.86
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Oct-26 Tue
| ###
| 133.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 133.48
| 134.24
| 131.71
| 132.22
|
|
| ###
| ###
| 9.4 |
2021-Oct-22 Fri
| ###
| ###
| 130.79
| ###
| 173,258
| ###
| 38.6
| 38.6
| 0.0 |
2021-Oct-21 Thu
| 138.49
| 138.49
| 131.89
| ###
| 696,554
| ###
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 137.26
| ###
| 134.42
| 135.5
|
|
| 28.8
| 28.8
| 9.7 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 132.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 144.84
| 144.84
| ###
| 137.82
| 370,223
| 26,811,549
| 6.1
| 6.1
| 9.8 |
2021-Oct-14 Thu
| 138.8
| ###
| 136.54
| 139.44
|
|
| 65.3
| 65.3
| ### |
2021-Oct-13 Wed
| ###
| ###
| 138.79
| 139.28
|
|
| 22.9
| 22.9
| 9.9 |
2021-Oct-12 Tue
| ###
| 145.5
| 142.57
| 142.57
| 273,146
| 39,342,584
| ###
| ###
| ### |
2021-Oct-11 Mon
| ###
| 143.74
| ###
| 143.28
| 307,688
| ###
| 84.6
| 84.6
| 10.2 |
2021-Oct-08 Fri
| 146.78
| ###
| 141.53
| ###
| 579,478
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 150.41
| ###
| 145.58
|
|
| ###
| ###
| 10.4 |
2021-Oct-06 Wed
| 154.85
| ###
| 147.28
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2021-Oct-05 Tue
| ###
| 152.52
| ###
| 152.27
|
|
| 82.4
| 82.4
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| 152.88
| 124,457
| 0
| 76.3
| 76.3
| ### |
2021-Oct-01 Fri
| 156.51
| 157.25
| ###
| 150.41
|
|
| 10.8
| 10.8
| ### |
2021-Sep-30 Thu
| 154.43
| 160.84
| 154.43
| 160.46
|
|
| 88.9
| 88.9
| ### |
2021-Sep-29 Wed
| ###
| ###
| 152.29
| ###
| 288,426
| ###
| 66.7
| 66.7
| 0.0 |
2021-Sep-28 Tue
| 158.52
| ###
| ###
| ###
| 271,788
| 0
| 32.1
| 32.1
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 158.76
| 261,124
| 0
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| ###
| ###
| 158.52
| 211,359
| 0
| 18.5
| 18.5
| 11.3 |
2021-Sep-23 Thu
| 162.2
| ###
| 160.26
| ###
| 155,488
| 12,459,253
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| 158.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 152.59
| ###
| 152.5
| ###
| 385,554
| ###
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 154.71
| ###
| 165,723
| ###
| 50.0
| 50.0
| 0.0 |
2021-Sep-17 Fri
| 156
| 162.74
| 154.23
| 159.4
|
|
| 82.3
| 82.3
| 11.4 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 451,572
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 165.23
| ###
| ###
| ###
| 294,653
| 0
| 35.2
| 35.2
| 0.0 |
2021-Sep-14 Tue
| 163.8
| 165.49
| 162.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| 163.75
| 186,583
| 0
| 67.0
| 67.0
| ### |
2021-Sep-10 Fri
| 161.25
| 165.27
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2021-Sep-09 Thu
| 161.26
| ###
| 159
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2021-Sep-08 Wed
| ###
| 161.5
| 158.29
| 160.88
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| 157.87
| 161.53
| ###
| 159.85
| 576,588
| 46,568,129
| 77.7
| 77.7
| 11.4 |
2021-Sep-06 Mon
| ###
| 158.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 155.87
| ###
| 154.82
| 156.71
| 661,644
| ###
| ###
| ###
| ### |
2021-Sep-02 Thu
| 155.89
| ###
| 153.55
| ###
| 406,579
| ###
| 35.3
| 35.3
| 0.0 |
2021-Sep-01 Wed
| 156.74
| ###
| ###
| 152.59
|
|
| 16.8
| 16.8
| ### |
2021-Aug-31 Tue
| 154
| 156.74
| 152.21
| 156.74
| 318,274
| 49,165,376
| ###
| ###
| 11.2 |
2021-Aug-30 Mon
| ###
| 151.76
| 147.55
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Aug-27 Fri
| 148.43
| 148.75
| 146
| 148.5
| 364,242
| ###
| 65.7
| 65.7
| 10.6 |
2021-Aug-26 Thu
| 148
| 149.46
| 147.555
| 148.5
|
|
| 75.5
| 75.5
| 10.6 |
2021-Aug-25 Wed
| 145.28
| ###
| 144.52
| ###
| 785,223
| ###
| 64.4
| 64.4
| 0.0 |
2021-Aug-24 Tue
| 146.88
| 146.88
| ###
| 143.23
| 220,384
| ###
| ###
| ###
| ### |
2021-Aug-23 Mon
| ###
| 147.2
| ###
| ###
| 205,428
| ###
| 88.2
| 88.2
| 0.0 |
2021-Aug-20 Fri
| ###
| 144.5
| ###
| 141.72
|
|
| 41.4
| 41.4
| 10.1 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 464,279
| 0
| 96.8
| 96.8
| 0.0 |
2021-Aug-17 Tue
| 129.77
| 130.54
| ###
| ###
| 249,957
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 129.86
| ###
| 129.42
|
|
| 84.6
| 84.6
| 9.2 |
2021-Aug-13 Fri
| 126
| 129.25
| 124.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Aug-12 Thu
| 124.75
| ###
| ###
| ###
| 89,078
| 0
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 123.81
| ###
| ###
| 124.4
| 140,029
| 0
| ###
| ###
| 8.9 |
2021-Aug-10 Tue
| ###
| ###
| 122.24
| ###
| 83,820
| 5,123,078
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| 121.87
| 88,070
| 0
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| 125.82
| ###
| ###
| 185,576
| 11,674,586
| 18.9
| 18.9
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| 123.88
| 171,420
| 0
| 79.4
| 79.4
| 8.8 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 106,980
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 118.84
| 121.5
| 118.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 117.5
| ###
| 116.7
| 118.85
|
|
| 77.5
| 77.5
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 153,023
| 0
| 26.9
| 26.9
| 0.0 |
2021-Jul-29 Thu
| 118.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 120.2
| 117.44
| 118.23
|
|
| ###
| ###
| 8.4 |
2021-Jul-27 Tue
| 117.82
| ###
| 116.85
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2021-Jul-26 Mon
| ###
| 120.87
| 117.57
| ###
| 161,154
| 19,212,779
| 40.2
| 40.2
| 0.0 |
2021-Jul-23 Fri
| ###
| 120.78
| ###
| ###
| 191,956
| 11,592,222
| 27.0
| 27.0
| 0.0 |
2021-Jul-22 Thu
| 118.22
| ###
| 115.55
| 117.27
| 191,149
| ###
| 30.6
| 30.6
| ### |
2021-Jul-21 Wed
| 119.58
| ###
| ###
| 117.7
| 266,984
| 0
| 25.1
| 25.1
| 8.4 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 122,979
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 120.79
| ###
| ###
| 121,256
| 7,323,256
| 91.3
| 91.3
| 0.0 |
2021-Jul-16 Fri
| 116.73
| 118.71
| ###
| 117.59
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| 116.72
| 118.8
| 116.22
| 117.46
|
|
| ###
| ###
| ### |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 108,581
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 116.76
| 115.45
| 115.45
| 122,351
| ###
| ###
| ###
| ### |
2021-Jul-12 Mon
| 115.2
| ###
| 114.75
| 116.44
| 114,749
| 6,583,723
| ###
| ###
| 8.3 |
2021-Jul-09 Fri
| 115.52
| ###
| ###
| 114.72
|
|
| ###
| ###
| 8.2 |
2021-Jul-08 Thu
| 117.44
| 118.48
| ###
| 116.8
| 363,071
| 21,508,326
| 39.8
| 39.8
| 8.3 |
2021-Jul-07 Wed
| ###
| ###
| 113.25
| 117.46
|
|
| 88.1
| 88.1
| ### |
2021-Jul-06 Tue
| 114.78
| 117.48
| 113.86
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2021-Jul-05 Mon
| 115.79
| ###
| 113.88
| 114.57
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| 116.5
| 117.49
| 115.28
| 115.73
| 157,875
| 18,374,281
| 28.2
| 28.2
| ### |
2021-Jul-01 Thu
| 120.51
| 121.2
| ###
| 116.5
|
|
| ###
| ###
| ### |
2021-Jun-30 Wed
| 119.47
| ###
| ###
| 120.51
| 134,022
| 0
| 68.1
| 68.1
| 8.6 |
2021-Jun-29 Tue
| 118.21
| ###
| 117.28
| ###
| 271,522
| 15,922,050
| 71.8
| 71.8
| 0.0 |
2021-Jun-28 Mon
| 116.7
| 118.42
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2021-Jun-25 Fri
| ###
| 119.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 118.74
| 119.47
| 116.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| 121.56
| ###
| ###
| 144,151
| ###
| 41.0
| 41.0
| 0.0 |
2021-Jun-22 Tue
| ###
| 121.79
| ###
| 120.57
| 139,544
| ###
| ###
| ###
| 8.6 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 119.74
| 314,553
| 0
| 55.5
| 55.5
| 8.6 |
2021-Jun-18 Fri
| 119.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| 115.82
| ###
| 217,558
| 12,598,783
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 117.46
| 118.5
| 116.48
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Jun-15 Tue
| 116.81
| 118.72
| ###
| ###
| 290,171
| 17,224,550
| 81.7
| 81.7
| 0.0 |
2021-Jun-11 Fri
| ###
| 116.81
| 114.8
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Jun-10 Thu
| 115.2
| 116.2
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Jun-09 Wed
| ###
| 117.71
| 115.25
| 116.22
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 116.58
| ###
| ###
| ###
| 211,378
| 0
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 115.7
| 115.88
|
|
| 40.8
| 40.8
| 8.3 |
2021-Jun-04 Fri
| ###
| 117.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 316,327
| 0
| 14.1
| 14.1
| 0.0 |
2021-Jun-02 Wed
| ###
| 114.86
| 111.78
| ###
| 276,884
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 111.8
| ###
| ###
| ###
| 166,157
| 0
| 69.2
| 69.2
| 0.0 |
2021-May-31 Mon
| 109.71
| ###
| ###
| ###
| 263,944
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 108.26
| ###
| 107.44
| 398,574
| ###
| 63.1
| 63.1
| 7.7 |
2021-May-27 Thu
| ###
| 111.49
| 105.82
| ###
| 6,168,974
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 111.84
| 111.84
| 473,858
| ###
| ###
| ###
| 8.0 |
2021-May-25 Tue
| 109.85
| ###
| 108.28
| 111.21
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| 108.7
|
|
| ###
| ###
| 7.8 |
2021-May-21 Fri
| 104.25
| 106.42
| 103.5
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-May-20 Thu
| 101.85
| 104.78
| 101.85
| 103.47
|
|
| 74.1
| 74.1
| ### |
2021-May-19 Wed
| 103.41
| ###
| 101.56
| 101.88
| 314,250
| ###
| 33.2
| 33.2
| 7.3 |
2021-May-18 Tue
| 106.89
| 107.4
| 104.43
| ###
| 192,929
| 20,434,075
| 22.4
| 22.4
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| 106.47
| 309,044
| 0
| 71.5
| 71.5
| ### |
2021-May-14 Fri
| 107.45
| ###
| ###
| 105.83
| 172,249
| 0
| 27.2
| 27.2
| ### |
2021-May-13 Thu
| ###
| ###
| ###
| 105.44
| 219,173
| 0
| ###
| ###
| ### |
2021-May-12 Wed
| 107.74
| ###
| ###
| 106.21
| 573,650
| 0
| 32.1
| 32.1
| ### |
2021-May-11 Tue
| 104.58
| 106.47
| 104.275
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-May-10 Mon
| 105.45
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-May-07 Fri
| 104.52
| 105.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| 106.41
|
|
| 86.8
| 86.8
| ### |
2021-May-05 Wed
| 104.89
| 105.59
| ###
| ###
| 215,387
| 11,371,356
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| 106.75
|
|
| 42.6
| 42.6
| 7.6 |
2021-May-03 Mon
| 107.58
| 109.71
| 106.7
| 107.58
| 208,826
| ###
| 76.1
| 76.1
| 7.7 |
2021-Apr-30 Fri
| 106.58
| 108.55
| ###
| ###
| 200,826
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 125,258
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 105.5
| 106.47
| 104.27
| 105.74
|
|
| ###
| ###
| 7.6 |
2021-Apr-27 Tue
| ###
| 105.87
| 103.85
| ###
| 172,653
| ###
| 71.7
| 71.7
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 127,959
| 0
| 44.8
| 44.8
| 0.0 |
2021-Apr-23 Fri
| 105.52
| 107.44
| 103.77
| ###
| 229,772
| 24,265,072
| 35.6
| 35.6
| 0.0 |
2021-Apr-22 Thu
| ###
| 107.5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Apr-21 Wed
| ###
| 107.24
| 104.49
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 105.52
| ###
| 177,181
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 106.42
| ###
| ###
| ###
| 232,987
| 0
| 77.9
| 77.9
| 0.0 |
2021-Apr-16 Fri
| ###
| 107.26
| ###
| 106.29
|
|
| 67.3
| 67.3
| 7.6 |
2021-Apr-15 Thu
| 105.89
| 107.48
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2021-Apr-14 Wed
| ###
| 107.83
| 100.47
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2021-Apr-13 Tue
| 106.26
| ###
| 104.57
| 105.5
| 500,850
| 26,186,942
| 36.0
| 36.0
| 7.5 |
2021-Apr-12 Mon
| ###
| 107.5
| ###
| 106.4
|
|
| 43.2
| 43.2
| ### |
2021-Apr-09 Fri
| ###
| ###
| 104.2
| ###
| 284,424
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 104.81
| ###
| ###
| 104.87
|
|
| 62.6
| 62.6
| ### |
2021-Apr-07 Wed
| 104.26
| ###
| 103.125
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Apr-06 Tue
| ###
| 103.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| 96.25
| 322,646
| 0
| 38.6
| 38.6
| 6.9 |
2021-Mar-30 Tue
| 97.83
| 98.78
| 96.45
| 96.54
| 173,841
| 16,969,489
| ###
| ###
| 6.9 |
2021-Mar-29 Mon
| 100.5
| 100.51
| ###
| ###
| 181,187
| 9,105,552
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Mar-25 Thu
| ###
| 99.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 96.71
| 98.75
| 96.27
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 268,842
| 0
| 42.0
| 42.0
| 0.0 |
2021-Mar-22 Mon
| 97.5
| 98.5
| 96.78
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2021-Mar-19 Fri
| ###
| 96.29
| ###
| 96.24
| 390,184
| ###
| 71.7
| 71.7
| 6.9 |
2021-Mar-18 Thu
| 95.29
| ###
| ###
| 95.81
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| 93.51
| ###
| ###
| ###
| 181,787
| 0
| 76.6
| 76.6
| 0.0 |
2021-Mar-16 Tue
| 92.89
| ###
| 92.57
| 93.42
|
|
| 65.3
| 65.3
| 6.7 |
2021-Mar-15 Mon
| 93.7
| 93.7
| 91.84
| 92.27
| 185,327
| 17,192,785
| 27.2
| 27.2
| ### |
2021-Mar-12 Fri
| ###
| 93.84
| ###
| ###
| 239,156
| ###
| 63.5
| 63.5
| 0.0 |
2021-Mar-11 Thu
| ###
| 90.28
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Mar-10 Wed
| 87.83
| 90.26
| 87.74
| 87.74
|
|
| 42.3
| 42.3
| 6.3 |
2021-Mar-09 Tue
| 87.42
| 87.42
| ###
| ###
| 375,340
| ###
| 35.4
| 35.4
| 0.0 |
2021-Mar-08 Mon
| 88
| 90.2
| 87.41
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 83.57
| 86.55
|
|
| 47.5
| 47.5
| 6.2 |
2021-Mar-04 Thu
| 90.85
| ###
| ###
| 88
| 303,482
| 0
| ###
| ###
| 6.3 |
2021-Mar-03 Wed
| ###
| 91.52
| 89.21
| ###
| 308,550
| 27,882,120
| 78.1
| 78.1
| 0.0 |
2021-Mar-02 Tue
| ###
| 91.48
| 89.2
| ###
| 359,947
| ###
| 51.8
| 51.8
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 89.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 96.58
| ###
| ###
| 384,454
| 18,565,283
| 83.3
| 83.3
| 0.0 |
2021-Feb-24 Wed
| 94.77
| 96.77
| ###
| 94.27
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 548,857
| 0
| 7.1
| 7.1
| 0.0 |
2021-Feb-22 Mon
| 105.7
| 107.49
| 104.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 104.84
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 108.82
| 110.85
| 384,985
| ###
| 21.7
| 21.7
| 7.9 |
2021-Feb-17 Wed
| 97.89
| 106.26
| 97.46
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| 96.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 165,550
| 0
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 96.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 95.84
| 101,743
| 0
| 79.9
| 79.9
| 6.8 |
2021-Feb-10 Wed
| 97.52
| 97.79
| ###
| 96.28
| 216,752
| 10,598,089
| ###
| ###
| 6.9 |
2021-Feb-09 Tue
| ###
| 97.57
| 95.48
| ###
| 278,148
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 94.72
| ###
| 94.28
| 96.5
| 130,620
| 6,157,426
| 79.7
| 79.7
| 6.9 |
2021-Feb-05 Fri
| 95.21
| 95.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 96.44
| 94.28
| ###
| 124,951
| 11,915,327
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 93.77
| ###
| 92.88
| ###
| 255,747
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 94.75
| 95.42
| 92.44
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Feb-01 Mon
| ###
| 95.22
| 90.52
| 94.59
| 263,454
| 24,466,972
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 283,482
| 0
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| 91.76
| 89.74
| 90.5
|
|
| 55.2
| 55.2
| 6.5 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 92.44
|
|
| 77.3
| 77.3
| 6.6 |
2021-Jan-25 Mon
| ###
| ###
| 90.375
| 91.7
| 115,670
| ###
| ###
| ###
| 6.6 |
2021-Jan-22 Fri
| 90.77
| ###
| ###
| 91.44
| 140,457
| 0
| ###
| ###
| ### |
2021-Jan-21 Thu
| 89.81
| ###
| 89.29
| 90.77
|
|
| 73.2
| 73.2
| ### |
2021-Jan-20 Wed
| ###
| ###
| 88.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 85.8
| ###
| ###
| 89.59
|
|
| 89.9
| 89.9
| ### |
2021-Jan-18 Mon
| ###
| ###
| 81.8
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2021-Jan-15 Fri
| ###
| 82.23
| 81.2
| 81.82
|
|
| 66.9
| 66.9
| 5.8 |
2021-Jan-14 Thu
| 81.85
| 82.83
| 81.51
| ###
| 98,141
| 8,064,245
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 82.5
| ###
| 81.88
| ###
| 132,850
| 5,438,879
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 82.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 84
| 85.24
| ###
| 83.42
|
|
| 50.5
| 50.5
| 6.0 |
2021-Jan-08 Fri
| 83
| ###
| 82.77
| ###
| 113,553
| ###
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| 83.41
|
|
| ###
| ###
| 6.0 |
2021-Jan-06 Wed
| ###
| 85.86
| 83.77
| 84.44
| 145,774
| 12,363,821
| 35.4
| 35.4
| ### |
2021-Jan-05 Tue
| 85.77
| 87.51
| 85.77
| 86.88
|
|
| ###
| ###
| 6.2 |
2021-Jan-04 Mon
| ###
| 88.49
| ###
| ###
| 118,677
| ###
| 77.1
| 77.1
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 86.26
| ###
| 61,123
| ###
| 25.2
| 25.2
| 0.0 |
2020-Dec-30 Wed
| 87.27
| 87.53
| ###
| 87.53
| 121,371
| ###
| 68.2
| 68.2
| 6.3 |
2020-Dec-29 Tue
| 88.49
| 88.5
| ###
| ###
| 63,143
| 2,794,077
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 87.5
| ###
| ###
| 87.7
| 143,989
| 0
| 65.1
| 65.1
| 6.3 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 87.82
| 254,458
| 0
| 69.4
| 69.4
| 6.3 |
2020-Dec-22 Tue
| 86.41
| 87.73
| 85.5
| 86.41
|
|
| 76.7
| 76.7
| 6.2 |
2020-Dec-21 Mon
| ###
| 87.29
| 85.86
| ###
| 157,583
| 13,642,748
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 86.275
| 87.24
|
|
| 45.7
| 45.7
| ### |
2020-Dec-17 Thu
| ###
| 87.82
| 84.77
| 87.25
|
|
| 80.1
| 80.1
| 6.2 |
2020-Dec-16 Wed
| 85.76
| ###
| 84.54
| 85.76
| 117,857
| ###
| ###
| ###
| 6.1 |
2020-Dec-15 Tue
| ###
| ###
| ###
| 84.28
|
|
| ###
| ###
| ### |
2020-Dec-14 Mon
| ###
| ###
| 83.23
| 83.45
|
|
| 24.2
| 24.2
| ### |
2020-Dec-11 Fri
| 85.85
| ###
| ###
| ###
| 159,727
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 86.27
| 262,425
| 0
| 85.8
| 85.8
| 6.2 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 85.46
| 358,242
| 0
| 39.6
| 39.6
| 6.1 |
2020-Dec-08 Tue
| 84.23
| 86.25
| 83.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 82.56
| ###
| 338,774
| ###
| 79.2
| 79.2
| 0.0 |
2020-Dec-04 Fri
| 81.56
| 82.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 81.79
| 81.89
| ###
| ###
| 231,224
| ###
| 34.7
| 34.7
| 0.0 |
2020-Dec-02 Wed
| 83.5
| 83.89
| ###
| ###
| 362,670
| ###
| 23.7
| 23.7
| 0.0 |
2020-Dec-01 Tue
| 78.5
| 83.59
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2020-Nov-30 Mon
| 74.4
| ###
| 73.23
| ###
| 493,275
| ###
| 47.8
| 47.8
| 0.0 |
2020-Nov-27 Fri
| 73.2
| 75.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| 75.79
| ###
| 73.49
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 76.7
| 73.78
| ###
| 310,352
| 23,350,884
| 21.9
| 21.9
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 75.24
| 76.43
|
|
| 71.2
| 71.2
| ### |
2020-Nov-23 Mon
| ###
| 77.24
| ###
| ###
| 456,972
| 17,648,258
| 67.9
| 67.9
| 0.0 |
2020-Nov-20 Fri
| 76.8
| 77.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 78
| 76.2
| 76.2
| 518,689
| 39,990,921
| 26.5
| 26.5
| 5.4 |
2020-Nov-18 Wed
| ###
| ###
| 75.54
| 76.4
|
|
| ###
| ###
| 5.5 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 76
| 488,040
| 0
| 22.0
| 22.0
| 5.4 |
2020-Nov-16 Mon
| 78.87
| 79.5
| ###
| 78.56
| 25,088
| 997,248
| 18.7
| 18.7
| ### |
2020-Nov-13 Fri
| 78.48
| ###
| 78.27
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 78.45
|
|
| 73.0
| 73.0
| ### |
2020-Nov-11 Wed
| 75.5
| 79.45
| 72.7
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2020-Nov-10 Tue
| 80.58
| 83.48
| 75.71
| 77.76
|
|
| ###
| ###
| 5.6 |
2020-Nov-09 Mon
| 84.73
| 87.52
| 83.55
| 87.52
|
|
| 80.3
| 80.3
| ### |
2020-Nov-06 Fri
| 84.81
| 85.59
| ###
| 84.48
|
|
| ###
| ###
| 6.0 |
2020-Nov-05 Thu
| 87.7
| 87.845
| ###
| 84.24
|
|
| 9.9
| 9.9
| 6.0 |
2020-Nov-04 Wed
| 85
| ###
| ###
| ###
| 242,055
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 84.74
| 85.58
| ###
| ###
| 218,358
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| 85.43
| 82.53
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Oct-30 Fri
| 86
| 86.21
| ###
| 84.73
| 277,781
| 11,973,750
| ###
| ###
| 6.1 |
2020-Oct-29 Thu
| ###
| 86.54
| 84.71
| 85.85
| 402,986
| 34,505,676
| 36.6
| 36.6
| 6.1 |
2020-Oct-28 Wed
| 85
| 88
| 84.79
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 85.44
| 215,328
| 0
| 53.9
| 53.9
| 6.1 |
2020-Oct-26 Mon
| ###
| ###
| 86.58
| 86.7
| 200,729
| 8,689,558
| ###
| ###
| 6.2 |
2020-Oct-23 Fri
| 86.88
| ###
| 85.7
| 87.7
| 118,957
| ###
| ###
| ###
| 6.3 |
2020-Oct-22 Thu
| ###
| ###
| ###
| 87.52
| 354,082
| 0
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| 91.5
| ###
| 306,978
| 14,044,243
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 288,179
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 262,853
| 0
| 66.4
| 66.4
| 0.0 |
2020-Oct-16 Fri
| 87.43
| ###
| 87.24
| 88.78
| 221,289
| 9,652,626
| 77.9
| 77.9
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 159,759
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 86.72
| 83.76
| 86.43
| 159,083
| ###
| ###
| ###
| ### |
2020-Oct-13 Tue
| 83
| 84.57
| 82.55
| 84.2
| 320,257
| 26,760,674
| ###
| ###
| 6.0 |
2020-Oct-12 Mon
| ###
| ###
| 81.76
| 82.2
|
|
| ###
| ###
| ### |
2020-Oct-09 Fri
| 83.42
| ###
| 82.24
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Oct-08 Thu
| 84.74
| ###
| 83.77
| 84.48
|
|
| 35.0
| 35.0
| 6.0 |
2020-Oct-07 Wed
| ###
| 84.23
| ###
| ###
| 203,374
| ###
| 84.2
| 84.2
| 0.0 |
2020-Oct-06 Tue
| 81.53
| ###
| ###
| ###
| 178,375
| 0
| 62.8
| 62.8
| 0.0 |
2020-Oct-05 Mon
| 82
| 82.41
| ###
| 81.51
|
|
| 23.4
| 23.4
| 5.8 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2020-Oct-01 Thu
| ###
| 80.47
| 79.41
| 79.57
|
|
| 29.7
| 29.7
| ### |
2020-Sep-30 Wed
| 80
| 81
| ###
| 79.22
|
|
| ###
| ###
| 5.7 |
2020-Sep-29 Tue
| 81.5
| ###
| 80
| 80.81
|
|
| 33.0
| 33.0
| 5.8 |
2020-Sep-28 Mon
| 81.75
| 82.22
| 80.46
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Sep-25 Fri
| 80.7
| ###
| ###
| 81.56
|
|
| ###
| ###
| 5.8 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 81
|
|
| 78.8
| 78.8
| 5.8 |
2020-Sep-23 Wed
| 81.2
| ###
| 80.78
| 82.42
|
|
| 76.4
| 76.4
| 5.9 |
2020-Sep-22 Tue
| 78
| ###
| 78
| ###
| 247,073
| 9,635,847
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 79.5
| ###
| 77.7
| 78.53
|
|
| 34.8
| 34.8
| ### |
2020-Sep-18 Fri
| ###
| 80.52
| 78.87
| ###
| 659,787
| 52,581,724
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 78.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 81.43
| 82.46
| ###
| 80.85
|
|
| 28.1
| 28.1
| 5.8 |
2020-Sep-15 Tue
| 80.88
| 81.76
| 80.825
| ###
| 278,672
| 22,653,943
| 69.1
| 69.1
| 0.0 |
2020-Sep-14 Mon
| 81.82
| ###
| 80.29
| 81.21
|
|
| 32.7
| 32.7
| ### |
2020-Sep-11 Fri
| 81
| ###
| 80.41
| 81.82
| 235,082
| 9,451,471
| 74.1
| 74.1
| 5.8 |
2020-Sep-10 Thu
| 81.46
| ###
| 80.58
| ###
| 225,652
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 80
| ###
| 79.58
| 80.75
| 269,276
| ###
| 75.5
| 75.5
| 5.8 |
2020-Sep-08 Tue
| 82.28
| 82.88
| 80.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| 82
| ###
| 81.22
| 180,424
| 7,397,384
| 62.6
| 62.6
| ### |
2020-Sep-04 Fri
| 82
| ###
| 80.22
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Sep-03 Thu
| ###
| 85.85
| ###
| 84.84
| 423,186
| 18,165,259
| ###
| ###
| ### |
2020-Sep-02 Wed
| 81.43
| ###
| 80.88
| 83.2
| 317,458
| ###
| ###
| ###
| 5.9 |
2020-Sep-01 Tue
| ###
| ###
| 79.45
| 80.75
| 619,350
| 24,603,678
| 79.8
| 79.8
| 5.8 |
2020-Aug-31 Mon
| ###
| 84.2
| ###
| 80.75
| 445,354
| ###
| ###
| ###
| 5.8 |
2020-Aug-28 Fri
| 85.79
| 86.29
| 84.5
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 86.49
|
|
| 83.3
| 83.3
| 6.2 |
2020-Aug-26 Wed
| 85.51
| 87.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 86.28
| 86.8
| ###
| 85.79
| 307,076
| ###
| ###
| ###
| 6.1 |
2020-Aug-24 Mon
| ###
| 86.46
| ###
| 85.7
|
|
| 69.9
| 69.9
| ### |
2020-Aug-21 Fri
| ###
| 86.82
| ###
| 85
| 601,973
| 26,131,647
| 37.3
| 37.3
| ### |
2020-Aug-20 Thu
| 83.45
| ###
| 82.185
| 85.58
|
|
| 84.6
| 84.6
| 6.1 |
2020-Aug-19 Wed
| 79
| 85.2
| 78.675
| 83.7
| 665,459
| 54,526,046
| ###
| ###
| 6.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| 76.87
| 334,684
| 0
| 84.5
| 84.5
| ### |
2020-Aug-17 Mon
| ###
| 76.27
| 73.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 74.22
| 76.28
|
|
| 74.4
| 74.4
| 5.4 |
2020-Aug-13 Thu
| 78
| 78
| 74.28
| 74.87
| 344,372
| 26,220,484
| 9.0
| 9.0
| 5.3 |
2020-Aug-12 Wed
| 77.2
| ###
| ###
| 77.46
|
|
| 75.2
| 75.2
| 5.5 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 280,153
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 76.42
| ###
| 75.7
|
|
| 62.9
| 62.9
| 5.4 |
2020-Aug-07 Fri
| ###
| ###
| ###
| 75.53
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 75.56
| 76.29
| 74.78
| 75.58
| 152,628
| 11,528,755
| 63.7
| 63.7
| 5.4 |
2020-Aug-05 Wed
| 74.82
| 75.7
| ###
| 75.52
|
|
| ###
| ###
| 5.4 |
2020-Aug-04 Tue
| ###
| 76.78
| 75.26
| 75.43
|
|
| 26.5
| 26.5
| 5.4 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 218,144
| 0
| 84.1
| 84.1
| 0.0 |
2020-Jul-31 Fri
| 74.49
| 75.7
| 73.51
| ###
| 206,071
| 15,373,926
| 44.8
| 44.8
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 74.23
|
|
| ###
| ###
| 5.3 |
2020-Jul-29 Wed
| 74.5
| 75.76
| 74.5
| 74.83
|
|
| 77.9
| 77.9
| 5.3 |
2020-Jul-28 Tue
| ###
| 76.83
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Jul-27 Mon
| ###
| 76.51
| ###
| 75.7
|
|
| ###
| ###
| 5.4 |
2020-Jul-24 Fri
| 73.88
| ###
| 73.88
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 73.48
| 74.89
|
|
| 69.2
| 69.2
| ### |
2020-Jul-22 Wed
| ###
| 75.75
| 73.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| 75.54
| 136,682
| 0
| ###
| ###
| 5.4 |
2020-Jul-20 Mon
| 72.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 72.89
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Jul-16 Thu
| 74
| 74.2
| 72.87
| 73.59
| 210,954
| ###
| 42.2
| 42.2
| ### |
2020-Jul-15 Wed
| 72.54
| 73.52
| ###
| 73.52
|
|
| ###
| ###
| ### |
2020-Jul-14 Tue
| ###
| 72.26
| 70.42
| 70.89
|
|
| 38.1
| 38.1
| ### |
2020-Jul-13 Mon
| ###
| 73.25
| 71.44
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2020-Jul-10 Fri
| ###
| 72.4
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2020-Jul-09 Thu
| 70.2
| 71.84
| ###
| ###
| 174,880
| 6,281,689
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 71.53
| 72.7
| ###
| 70.77
|
|
| ###
| ###
| 5.1 |
2020-Jul-07 Tue
| ###
| ###
| ###
| 72.75
| 280,924
| 0
| 80.9
| 80.9
| ### |
2020-Jul-06 Mon
| 70.46
| ###
| 69.71
| 71.89
| 293,648
| ###
| 79.8
| 79.8
| ### |
2020-Jul-03 Fri
| 73.5
| 75
| ###
| 72.2
| 296,329
| ###
| 29.2
| 29.2
| 5.2 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 70.81
|
|
| ###
| ###
| 5.1 |
2020-Jul-01 Wed
| 69.44
| 70.42
| ###
| 70.2
|
|
| 65.6
| 65.6
| 5.0 |
2020-Jun-30 Tue
| 70.72
| 71.29
| ###
| ###
| 292,040
| ###
| 18.4
| 18.4
| 0.0 |
2020-Jun-29 Mon
| 67.44
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jun-26 Fri
| ###
| 68.44
| 66.81
| 67.79
|
|
| ###
| ###
| 4.8 |
2020-Jun-25 Thu
| ###
| ###
| ###
| 67.23
| 215,441
| 0
| ###
| ###
| 4.8 |
2020-Jun-24 Wed
| ###
| 68.48
| 66.49
| ###
| 348,485
| ###
| 37.6
| 37.6
| 0.0 |
2020-Jun-23 Tue
| ###
| 68.26
| 66.45
| 67.49
| 209,322
| 14,098,883
| ###
| ###
| ### |
2020-Jun-22 Mon
| 67.82
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Jun-17 Wed
| ###
| 64.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 63.23
| 61.57
| 62.82
| 349,622
| ###
| ###
| ###
| 4.5 |
2020-Jun-15 Mon
| ###
| ###
| 60.54
| ###
| 302,446
| 9,155,040
| 54.1
| 54.1
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 61.52
| 62.7
|
|
| 70.0
| 70.0
| 4.5 |
2020-Jun-11 Thu
| 62.5
| ###
| 62.2
| 63.29
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| 62.84
| 64.48
|
|
| ###
| ###
| 4.6 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 65.85
| 66.49
| ###
| 65.42
| 223,375
| ###
| ###
| ###
| 4.7 |
2020-Jun-04 Thu
| 65.41
| ###
| 64.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 64.76
| ###
| ###
| 441,377
| 14,291,787
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 63.54
| ###
| 62.49
| 697,148
| ###
| 68.3
| 68.3
| ### |
2020-Jun-01 Mon
| 60.49
| ###
| 60.2
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 61.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 64.23
| 64.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 60.26
| 62.71
|
|
| 85.6
| 85.6
| ### |
2020-May-26 Tue
| ###
| ###
| 60.23
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-May-25 Mon
| 60.44
| ###
| ###
| 60.2
|
|
| 30.1
| 30.1
| ### |
2020-May-22 Fri
| 59.5
| ###
| ###
| ###
| 247,525
| 0
| 41.3
| 41.3
| 0.0 |
2020-May-21 Thu
| ###
| 60.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 57.83
| ###
| ###
| ###
| 231,372
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-May-18 Mon
| 58.45
| ###
| ###
| ###
| 201,658
| 0
| 28.2
| 28.2
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 56.81
| ###
| 284,621
| 8,084,659
| 70.1
| 70.1
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 56.79
| ###
| 227,649
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| 57.81
| ###
| ###
| 256,156
| 7,404,189
| 82.2
| 82.2
| 0.0 |
2020-May-12 Tue
| 56.78
| ###
| 56.28
| 56.83
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| 57
| 57.55
| 55.57
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-May-08 Fri
| 58.2
| 60.48
| ###
| ###
| 611,687
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 57.43
| 57.72
| 56.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 57.28
| ###
| 56.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 56.78
| ###
| 56.58
| ###
| 277,948
| 7,863,148
| 67.4
| 67.4
| 0.0 |
2020-May-04 Mon
| ###
| 57.26
| 54.86
| 55.7
|
|
| 73.2
| 73.2
| 4.0 |
2020-May-01 Fri
| 58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 52.57
| ###
| 612,022
| ###
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 51.28
| 53.82
| ###
| 53.59
|
|
| ###
| ###
| 3.8 |
2020-Apr-27 Mon
| 48.8
| 50.83
| 48.79
| 50.83
| 364,551
| 18,158,285
| ###
| ###
| ### |
2020-Apr-24 Fri
| 49
| 49
| 46.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 50.81
|
|
| ###
| ###
| ### |
2020-Apr-21 Tue
| 51.5
| 52.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 51.8
| ###
| 51.76
| 51.8
|
|
| 74.5
| 74.5
| 3.7 |
2020-Apr-17 Fri
| ###
| ###
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2020-Apr-16 Thu
| 50.25
| ###
| 49.71
| 50
|
|
| ###
| ###
| ### |
2020-Apr-15 Wed
| ###
| 50.53
| ###
| ###
| 549,978
| ###
| 80.7
| 80.7
| 0.0 |
2020-Apr-14 Tue
| 49
| ###
| 48.75
| 49.58
| 415,659
| 10,131,688
| 61.4
| 61.4
| ### |
2020-Apr-09 Thu
| ###
| 51.25
| ###
| 49.8
|
|
| 15.4
| 15.4
| 3.6 |
2020-Apr-08 Wed
| ###
| 50.47
| ###
| 49.42
| 756,387
| 19,087,425
| 80.4
| 80.4
| 3.5 |
2020-Apr-07 Tue
| 51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 49
| ###
| ###
| 50
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| 48.7
| 48.8
|
|
| ###
| ###
| 3.5 |
2020-Apr-02 Thu
| 49.2
| 51.74
| ###
| ###
| 400,275
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 52
| ###
| ###
| 50.24
|
|
| ###
| ###
| 3.6 |
2020-Mar-31 Tue
| 52
| ###
| ###
| ###
| 843,378
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 50.5
| 53.52
| 49.5
| 51.55
| 674,557
| ###
| 64.0
| 64.0
| 3.7 |
2020-Mar-27 Fri
| 52.5
| ###
| 50.57
| 50.57
|
|
| 41.4
| 41.4
| 3.6 |
2020-Mar-26 Thu
| 50.5
| 52.88
| ###
| 50.24
| 563,572
| 14,900,843
| 26.1
| 26.1
| 3.6 |
2020-Mar-25 Wed
| ###
| 57.84
| ###
| 49
|
|
| 5.5
| 5.5
| 3.5 |
2020-Mar-24 Tue
| 49
| 53.77
| ###
| 53.4
|
|
| 84.8
| 84.8
| 3.8 |
2020-Mar-23 Mon
| 45
| 47.53
| 42
| 46.75
| 530,857
| ###
| 92.2
| 92.2
| ### |
2020-Mar-20 Fri
| 42
| ###
| 42
| 47.28
|
|
| ###
| ###
| 3.4 |
2020-Mar-19 Thu
| 46.82
| ###
| ###
| 44.75
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 50
| ###
| ###
| ###
| 998,353
| 0
| 43.6
| 43.6
| 0.0 |
2020-Mar-17 Tue
| 54.21
| ###
| 48.44
| 50.2
|
|
| 7.1
| 7.1
| 3.6 |
2020-Mar-16 Mon
| ###
| 57.55
| 50.73
| 55.45
|
|
| 97.0
| 97.0
| ### |
2020-Mar-13 Fri
| 51.42
| ###
| ###
| ###
| 876,349
| 0
| 77.1
| 77.1
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 52.49
| 53.56
| 1,059,340
| 27,802,378
| 41.7
| 41.7
| 3.8 |
2020-Mar-11 Wed
| 58.29
| 60.2
| 56.79
| 56.8
|
|
| 43.3
| 43.3
| 4.1 |
2020-Mar-10 Tue
| ###
| 57.83
| ###
| 57.83
| 967,443
| ###
| 86.8
| 86.8
| ### |
2020-Mar-09 Mon
| 55.77
| ###
| ###
| 55.51
| 495,181
| 0
| 71.6
| 71.6
| ### |
2020-Mar-06 Fri
| ###
| 59.29
| 56.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 57.82
| ###
| ###
| 58.75
|
|
| 82.8
| 82.8
| ### |
2020-Mar-04 Wed
| 55.73
| 56.71
| 55
| 56.42
|
|
| 81.8
| 81.8
| ### |
2020-Mar-03 Tue
| 57.7
| 58.88
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Mar-02 Mon
| 53.7
| 56.85
| 53.7
| 56.85
| 755,577
| ###
| ###
| ###
| ### |
2020-Feb-28 Fri
| 53.82
| 56.82
| 53.53
| 55.58
| 684,341
| ###
| 91.3
| 91.3
| ### |
2020-Feb-27 Thu
| 57
| 58.5
| 56.48
| 57.26
|
|
| 75.6
| 75.6
| ### |
2020-Feb-26 Wed
| 58
| 59.8
| 57.51
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 58.57
| 60.47
| 575,584
| 16,855,977
| 82.8
| 82.8
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| 64.83
| ###
| 62.78
| 654,054
| ###
| 18.5
| 18.5
| 4.5 |
2020-Feb-20 Thu
| 63.25
| 65.24
| 61.84
| 64.75
|
|
| ###
| ###
| 4.6 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| 57.46
|
|
| ###
| ###
| 4.1 |
2020-Feb-17 Mon
| ###
| 58.74
| ###
| ###
| 272,340
| 7,998,625
| 73.2
| 73.2
| 0.0 |
2020-Feb-14 Fri
| 58.22
| 58.43
| ###
| 58.2
| 365,323
| ###
| 35.7
| 35.7
| 4.2 |
2020-Feb-13 Thu
| 57.82
| 58.645
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 55.42
| ###
| 55.24
| 57.55
|
|
| 90.8
| 90.8
| ### |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 260,628
| 0
| 95.3
| 95.3
| 0.0 |
2020-Feb-07 Fri
| ###
| 55.58
| 54.5
| 54.81
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 55.4
| 55.76
| 54.77
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Feb-05 Wed
| 55.47
| ###
| 54.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 53.48
| ###
| 53.48
| ###
| 306,826
| 8,204,527
| 87.5
| 87.5
| 0.0 |
2020-Feb-03 Mon
| 54.58
| 54.59
| 53.53
| ###
| 205,621
| 11,115,871
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 54.88
| ###
| 54.57
| 54.89
| 178,051
| 4,858,121
| 67.8
| 67.8
| ### |
2020-Jan-30 Thu
| ###
| ###
| 54.78
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Jan-29 Wed
| 53.88
| 55.43
| 53.88
| 55.2
| 217,227
| 11,872,541
| 88.2
| 88.2
| 3.9 |
2020-Jan-28 Tue
| 54
| 54.49
| ###
| ###
| 277,743
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 55.81
| ###
| ###
| 55.52
|
|
| 30.7
| 30.7
| 4.0 |
2020-Jan-23 Thu
| 55.5
| 55.79
| ###
| ###
| 163,885
| 4,571,572
| 40.7
| 40.7
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 54
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jan-21 Tue
| 55.81
| 56.26
| 55.45
| 55.51
| 158,658
| 8,861,842
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| ###
| 55.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 56.58
| ###
| 55
| 55.45
| 240,771
| ###
| 15.3
| 15.3
| ### |
2020-Jan-16 Thu
| ###
| 57.89
| 56.74
| 56.85
|
|
| 21.1
| 21.1
| ### |
2020-Jan-15 Wed
| ###
| ###
| 56.54
| 56.88
| 209,620
| 5,925,957
| 30.0
| 30.0
| 4.1 |
2020-Jan-14 Tue
| 55.5
| ###
| 55.4
| 56.87
|
|
| ###
| ###
| 4.1 |
2020-Jan-13 Mon
| 55.82
| 56.4
| ###
| 55.55
|
|
| 28.9
| 28.9
| 4.0 |
2020-Jan-10 Fri
| 56.47
| 56.87
| ###
| 56.73
| 193,246
| 5,494,950
| 72.9
| 72.9
| 4.1 |
2020-Jan-09 Thu
| 56.2
| 56.84
| ###
| ###
| 282,549
| 8,030,042
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| 55.71
| ###
| 55.49
| 244,482
| 6,810,046
| 84.6
| 84.6
| ### |
2020-Jan-07 Tue
| 54.78
| ###
| 53.84
| 55.55
| 271,275
| 7,302,723
| 81.7
| 81.7
| 4.0 |
2020-Jan-06 Mon
| ###
| 53.89
| 53.29
| 53.8
| 137,044
| 7,344,187
| 73.1
| 73.1
| 3.8 |
2020-Jan-03 Fri
| 53.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 54.26
| ###
| 53.88
| 130,676
| ###
| ###
| ###
| 3.8 |
2019-Dec-24 Tue
| 53
| 54.71
| 53
| ###
| 127,588
| 6,871,251
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 151,827
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 54.2
| ###
| 53.86
|
|
| ###
| ###
| 3.8 |
2019-Dec-19 Thu
| ###
| 54.2
| 53.27
| 53.52
| 179,622
| 9,651,988
| 35.0
| 35.0
| 3.8 |
2019-Dec-16 Mon
| ###
| 53.7
| ###
| 53.42
| 227,481
| ###
| ###
| ###
| 3.8 |
2019-Dec-13 Fri
| ###
| 52.73
| 51.23
| 52.25
|
|
| ###
| ###
| 3.7 |
2019-Dec-12 Thu
| ###
| ###
| 50.81
| ###
| 160,756
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 51.41
| 155,778
| 0
| ###
| ###
| 3.7 |
2019-Dec-10 Tue
| 51
| 51.51
| 50.81
| ###
| 202,946
| ###
| 76.2
| 76.2
| 0.0 |
2019-Dec-09 Mon
| ###
| 51.86
| ###
| ###
| 150,551
| 3,903,787
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 51.5
| ###
| 50.75
|
|
| ###
| ###
| 3.6 |
2019-Dec-05 Thu
| ###
| 51.58
| ###
| 51.4
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 51.2
| 51.49
| ###
| 50.51
|
|
| ###
| ###
| 3.6 |
2019-Dec-03 Tue
| ###
| 52.24
| 51.43
| ###
| 253,786
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 53.53
| 52.5
| 52.58
| 299,341
| ###
| 38.4
| 38.4
| 3.8 |
2019-Nov-29 Fri
| ###
| 53.56
| ###
| 52.82
| 192,271
| ###
| ###
| ###
| 3.8 |
2019-Nov-28 Thu
| 53
| 53.22
| 52.22
| ###
| 257,783
| ###
| 33.9
| 33.9
| 0.0 |
2019-Nov-27 Wed
| 52.7
| 53.55
| 52.59
| 53.2
| 547,721
| 29,067,553
| ###
| ###
| 3.8 |
2019-Nov-26 Tue
| 52.5
| 53.25
| ###
| ###
| 313,448
| 8,345,553
| 76.7
| 76.7
| 0.0 |
2019-Nov-25 Mon
| 52.5
| 52.79
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2019-Nov-22 Fri
| ###
| 52.85
| ###
| 52.4
| 166,422
| ###
| ###
| ###
| 3.7 |
2019-Nov-21 Thu
| 52
| 52.5
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Nov-20 Wed
| 51.8
| ###
| 51.57
| ###
| 252,073
| ###
| 73.0
| 73.0
| 0.0 |
2019-Nov-19 Tue
| 51.5
| 51.81
| ###
| 51.72
|
|
| 71.3
| 71.3
| 3.7 |
2019-Nov-18 Mon
| 52.57
| 53
| 51.53
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-Nov-15 Fri
| 52.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 51.55
| 52.89
| 51.26
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Nov-13 Wed
| 51.83
| ###
| 50.78
| ###
| 218,427
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 50.25
| 51.58
| 50.24
| 51.25
| 699,349
| 35,603,857
| 87.3
| 87.3
| ### |
2019-Nov-11 Mon
| ###
| 50.44
| 48.82
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2019-Nov-08 Fri
| 50.41
| 50.41
| 48.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 49.59
| ###
| 49.54
| ###
| 212,982
| ###
| 76.8
| 76.8
| 0.0 |
2019-Nov-06 Wed
| 50.72
| ###
| 49.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 51.82
| ###
| 50.75
| 204,189
| ###
| 27.5
| 27.5
| 3.6 |
2019-Nov-04 Mon
| ###
| 51.5
| 50.78
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| 49.46
| 51.59
| 49.46
| ###
| 402,643
| ###
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 50.45
| 51.21
| 50.45
| ###
| 216,789
| 11,019,384
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 50
| 50.79
| 49.83
| 50.2
| 448,357
| 22,556,840
| 77.0
| 77.0
| 3.6 |
2019-Oct-29 Tue
| ###
| 50.52
| 48.87
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Oct-28 Mon
| ###
| 51.75
| ###
| 50.8
| 425,624
| 11,013,021
| ###
| ###
| 3.6 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Oct-24 Thu
| ###
| 50.57
| 49.47
| 50.28
| 226,475
| 11,328,279
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| 49.42
| 229,684
| 0
| 34.5
| 34.5
| 3.5 |
2019-Oct-22 Tue
| 50
| 50.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 49.5
| ###
| ###
| 49.89
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 49.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 49.59
| 49.84
| 424,375
| 10,522,378
| ###
| ###
| 3.6 |
2019-Oct-16 Wed
| 49.21
| ###
| 48.85
| 50.57
|
|
| 88.4
| 88.4
| 3.6 |
2019-Oct-15 Tue
| 48.87
| ###
| ###
| 48.86
| 330,121
| 0
| ###
| ###
| 3.5 |
2019-Oct-14 Mon
| 49.5
| 49.79
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 47.5
| ###
| 364,257
| ###
| 88.2
| 88.2
| 0.0 |
2019-Oct-10 Thu
| 47.5
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Oct-09 Wed
| 49.53
| ###
| 47.84
| ###
| 560,942
| ###
| 10.8
| 10.8
| 0.0 |
2019-Oct-08 Tue
| 48.49
| ###
| 48.2
| ###
| 424,554
| 10,231,751
| 92.2
| 92.2
| 0.0 |
2019-Oct-07 Mon
| 48
| ###
| 47.75
| 48.56
|
|
| ###
| ###
| 3.5 |
2019-Oct-04 Fri
| 47.8
| ###
| 47.45
| ###
| 244,477
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 47.54
| ###
| ###
| 47.72
| 294,250
| 0
| 73.8
| 73.8
| 3.4 |
2019-Oct-02 Wed
| 47.8
| 48.47
| ###
| 48.26
| 306,221
| ###
| ###
| ###
| 3.4 |
2019-Oct-01 Tue
| ###
| ###
| 46.49
| 47.88
| 273,058
| ###
| 89.3
| 89.3
| 3.4 |
2019-Sep-30 Mon
| 47
| 47.8
| ###
| 46.45
|
|
| 23.9
| 23.9
| 3.3 |
2019-Sep-27 Fri
| 47.28
| 47.83
| 46.72
| 47.28
|
|
| ###
| ###
| 3.4 |
2019-Sep-26 Thu
| 47.41
| 47.84
| ###
| 47.49
| 234,447
| 5,607,972
| 76.6
| 76.6
| 3.4 |
2019-Sep-25 Wed
| ###
| 47.8
| 46.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 47.84
|
|
| ###
| ###
| 3.4 |
2019-Sep-23 Mon
| 47.5
| ###
| ###
| 47.55
| 194,642
| 0
| ###
| ###
| ### |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 402,341
| 0
| 70.3
| 70.3
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Sep-18 Wed
| 47.8
| 48.29
| 47.56
| ###
| 423,047
| 20,274,527
| 71.8
| 71.8
| 0.0 |
2019-Sep-17 Tue
| 47.86
| ###
| ###
| 47.85
| 465,977
| 0
| ###
| ###
| 3.4 |
2019-Sep-16 Mon
| ###
| 48.2
| ###
| ###
| 490,170
| ###
| 85.4
| 85.4
| 0.0 |
2019-Sep-13 Fri
| 46.28
| ###
| ###
| 46.53
| 430,421
| 0
| 74.3
| 74.3
| ### |
2019-Sep-12 Thu
| ###
| ###
| 44.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 44.25
| ###
| 43.4
| 44.4
| 351,880
| ###
| 67.0
| 67.0
| ### |
2019-Sep-10 Tue
| 44.22
| ###
| ###
| 44.29
| 425,040
| 0
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 493,028
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 44.23
| 45.89
| ###
| 45.7
| 671,846
| ###
| 89.5
| 89.5
| 3.3 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 43.88
| ###
| ###
| 457,374
| 10,034,785
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 42.55
| 42.84
| 42.24
| ###
| 216,470
| ###
| 70.6
| 70.6
| 0.0 |
2019-Sep-02 Mon
| 43.26
| 43.28
| 42.49
| 42.53
|
|
| ###
| ###
| 3.0 |
2019-Aug-30 Fri
| ###
| ###
| 42.54
| 42.77
| 483,355
| ###
| ###
| ###
| 3.1 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 533,120
| 0
| 88.9
| 88.9
| 0.0 |
2019-Aug-28 Wed
| 42.8
| ###
| 42.54
| 42.8
|
|
| ###
| ###
| 3.1 |
2019-Aug-27 Tue
| ###
| 43.7
| ###
| 43
| 5,894,680
| 128,798,758
| ###
| ###
| ### |
2019-Aug-26 Mon
| 41.88
| 43.25
| 41.75
| 42.75
| 657,421
| ###
| 84.8
| 84.8
| ### |
2019-Aug-23 Fri
| ###
| ###
| ###
| 42.85
| 478,322
| 0
| 83.7
| 83.7
| ### |
2019-Aug-22 Thu
| 42.46
| 43.56
| ###
| 42.77
| 757,627
| ###
| ###
| ###
| 3.1 |
2019-Aug-21 Wed
| 44.5
| ###
| 41.75
| 42.28
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 41.8
| 44.41
| 41.52
| 44.41
| 630,755
| 27,100,388
| 96.1
| 96.1
| 3.2 |
2019-Aug-19 Mon
| ###
| 41.88
| 40.21
| 41.88
| 393,675
| ###
| 91.7
| 91.7
| ### |
2019-Aug-16 Fri
| 39.57
| 40.21
| ###
| ###
| 672,775
| 13,526,141
| 83.7
| 83.7
| 0.0 |
2019-Aug-15 Thu
| 40
| 40.75
| 39.59
| ###
| 854,057
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 39.7
| 40.73
| 39.26
| 40.7
|
|
| 89.0
| 89.0
| 2.9 |
2019-Aug-13 Tue
| 39.25
| 39.8
| ###
| 39.56
| 1,305,084
| 25,971,171
| ###
| ###
| 2.8 |
2019-Aug-12 Mon
| ###
| ###
| 38.7
| ###
| 305,089
| 5,903,472
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2019-Aug-08 Thu
| 37.5
| ###
| 37.2
| ###
| 499,574
| 9,292,076
| 75.4
| 75.4
| 0.0 |
2019-Aug-07 Wed
| 37.51
| ###
| ###
| 37.21
|
|
| 22.9
| 22.9
| 2.7 |
2019-Aug-06 Tue
| 36.41
| ###
| ###
| 36.86
|
|
| 80.5
| 80.5
| 2.6 |
2019-Aug-05 Mon
| 37.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 37.55
| ###
| 37.22
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Aug-01 Thu
| ###
| 38.87
| ###
| ###
| 372,256
| ###
| 15.3
| 15.3
| 0.0 |
2019-Jul-31 Wed
| 38.2
| 38.76
| 37.83
| 38.57
|
|
| 81.3
| 81.3
| 2.8 |
|