End of day Prices (full format), 300 Days for (EQT) EQT HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.97 |
2024-Apr-24 Wed
| 30.75
| 30.89
| 30.25
| 30.41
|
|
| ###
| ###
| 2.2 |
2024-Apr-23 Tue
| 30.26
| ###
| ###
| ###
| 2,946
| 0
| 80.3
| 80.3
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 29.58
| ###
| 12,327
| ###
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 29.55
| ###
| 5,448
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 30.54
| 29.71
| ###
| 22,883
| 689,350
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 29.82
| ###
| ###
| ###
| 24,143
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| 29.8
|
|
| 41.7
| 41.7
| 2.1 |
2024-Apr-15 Mon
| 30.7
| 30.7
| ###
| 30.2
| 22,548
| ###
| 27.4
| 27.4
| 2.2 |
2024-Apr-12 Fri
| 28.8
| ###
| 28.8
| 30.75
|
|
| 93.0
| 93.0
| ### |
2024-Apr-11 Thu
| 28.5
| 28.8
| ###
| 28.76
| 10,520
| 151,488
| 69.7
| 69.7
| 2.1 |
2024-Apr-10 Wed
| 28.84
| 28.84
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2024-Apr-09 Tue
| 29
| ###
| 28.74
| 28.84
| 22,941
| ###
| 30.9
| 30.9
| ### |
2024-Apr-08 Mon
| 28.78
| ###
| 28.78
| ###
| 15,681
| 225,649
| 72.2
| 72.2
| 0.0 |
2024-Apr-05 Fri
| 28.77
| 28.78
| 28.21
| 28.78
| 7,584
| ###
| 67.6
| 67.6
| 2.1 |
2024-Apr-04 Thu
| ###
| 28.71
| 27.7
| 28.7
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 28.78
| 28.78
| ###
| 28.59
| 16,178
| ###
| ###
| ###
| 2.0 |
2024-Apr-02 Tue
| 29.4
| 29.4
| 28.53
| 28.75
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 29.44
| 29.44
| 29.22
| 29.4
|
|
| 25.7
| 25.7
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 7,087
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 29.24
| 29.44
| ###
| 29.25
| 10,541
| ###
| 70.5
| 70.5
| ### |
2024-Mar-25 Mon
| 29.44
| ###
| 29.24
| 29.24
| 11,951
| 174,723
| ###
| ###
| 2.1 |
2024-Mar-22 Fri
| 29.44
| 29.44
| ###
| 29.44
| 8,644
| ###
| 70.7
| 70.7
| 2.1 |
2024-Mar-21 Thu
| 29.44
| 29.44
| ###
| 29.44
|
|
| 61.3
| 61.3
| 2.1 |
2024-Mar-20 Wed
| 29.7
| 29.7
| 29
| ###
| 18,820
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 4,958
| 0
| 27.2
| 27.2
| 0.0 |
2024-Mar-18 Mon
| 29.5
| 29.89
| 29.29
| 29.59
|
|
| 72.5
| 72.5
| ### |
2024-Mar-15 Fri
| 29.72
| 29.72
| ###
| ###
| 22,720
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 22,158
| 0
| 81.7
| 81.7
| 0.0 |
2024-Mar-13 Wed
| 28.74
| ###
| 28.71
| ###
| 12,920
| ###
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| 28.89
| 28.47
| 28.89
|
|
| 74.1
| 74.1
| ### |
2024-Mar-11 Mon
| 29
| ###
| ###
| 28.79
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| 29.45
| ###
| ###
| 12,457
| 183,429
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| 29.45
| ###
| ###
| 9,047
| ###
| 73.0
| 73.0
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 28.89
| ###
| 20,843
| 301,077
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 29.54
| ###
| 29.42
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| 29.5
| 29.5
| 29
| ###
| 7,882
| 230,548
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 29.41
| 29.48
| 28.85
| 29.48
|
|
| 65.4
| 65.4
| 2.1 |
2024-Feb-29 Thu
| 29.26
| 29.4
| ###
| 29.4
|
|
| 65.3
| 65.3
| ### |
2024-Feb-28 Wed
| ###
| 29.26
| ###
| 29.26
| 13,520
| ###
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 29.41
| 28.455
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2024-Feb-26 Mon
| ###
| 28.82
| 28.4
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2024-Feb-23 Fri
| 27.8
| 29.41
| 27.8
| ###
| 35,075
| 1,003,320
| 88.9
| 88.9
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 27.4
| 27.4
| 21,028
| 288,083
| 20.8
| 20.8
| 2.0 |
2024-Feb-21 Wed
| ###
| ###
| 27.7
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| 27.85
| ###
| 27.52
| 27.7
|
|
| ###
| ###
| 2.0 |
2024-Feb-19 Mon
| 27.5
| ###
| ###
| 27.42
|
|
| 36.8
| 36.8
| 2.0 |
2024-Feb-16 Fri
| 27.75
| 27.945
| 27.51
| 27.51
| 7,424
| 205,848
| 27.5
| 27.5
| ### |
2024-Feb-15 Thu
| 27.83
| ###
| 27.76
| 27.85
| 4,025
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 28.2
| 28.2
| 27.74
| 27.89
| 6,657
| ###
| 21.3
| 21.3
| 2.0 |
2024-Feb-13 Tue
| 28.5
| ###
| ###
| 28.42
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 28.7
| ###
| 28.45
| ###
| 6,978
| ###
| 39.1
| 39.1
| 0.0 |
2024-Feb-09 Fri
| 28.41
| ###
| ###
| 28.72
| 19,922
| 0
| ###
| ###
| ### |
2024-Feb-08 Thu
| 28.5
| 28.75
| 28.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 28.43
| ###
| 28.43
| 11,856
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| 27.71
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 38,923
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 27.88
| ###
| 8,841
| 123,243
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 27.52
| ###
| 27.45
| ###
| 32,320
| ###
| 85.5
| 85.5
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 26.89
| 27.55
| 25,020
| ###
| ###
| ###
| 2.0 |
2024-Jan-30 Tue
| ###
| 27.2
| 26.48
| ###
| 18,956
| 508,779
| 75.1
| 75.1
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2024-Jan-25 Thu
| ###
| 26.49
| ###
| ###
| 13,383
| 177,257
| 72.6
| 72.6
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-Jan-22 Mon
| 25.8
| ###
| ###
| 26
| 8,027
| 0
| 81.2
| 81.2
| 1.9 |
2024-Jan-19 Fri
| 25.7
| ###
| 25.52
| ###
| 65,144
| ###
| 38.7
| 38.7
| 0.0 |
2024-Jan-18 Thu
| 26.44
| 26.44
| 25.55
| 25.55
|
|
| ###
| ###
| 1.8 |
2024-Jan-17 Wed
| ###
| 26.44
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2024-Jan-16 Tue
| 26.23
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 25.51
| 26.2
| 25.27
| 25.53
|
|
| 71.1
| 71.1
| ### |
2024-Jan-12 Fri
| ###
| 26.42
| 25.28
| 25.5
| 62,521
| ###
| 72.0
| 72.0
| ### |
2024-Jan-11 Thu
| ###
| 25.47
| ###
| 25.47
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 25.21
|
|
| 77.6
| 77.6
| ### |
2024-Jan-09 Tue
| 25
| 25.22
| 24.85
| ###
| 192,376
| ###
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 25.5
| ###
| 24.83
| 25.5
| 16,671
| 206,970
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| ###
| 25.51
| ###
| 25.5
|
|
| 83.2
| 83.2
| ### |
2024-Jan-04 Thu
| 24.71
| 25.5
| 24.71
| 25.5
| 2,689
| ###
| 89.3
| 89.3
| ### |
2024-Jan-03 Wed
| 25.21
| ###
| 24.75
| 24.78
| 8,559
| ###
| ###
| ###
| 1.8 |
2024-Jan-02 Tue
| 25.5
| 25.54
| ###
| 25.5
| 9,879
| 126,154
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| 25.27
| 25.5
| 14,350
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| 25.47
| ###
| 25.24
| 25.53
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 25.2
| ###
| 25.2
| ###
| 645
| 8,127
| 71.4
| 71.4
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 25.25
| 14,526
| 0
| ###
| ###
| ### |
2023-Dec-21 Thu
| 25.73
| 25.73
| 25.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| 25.8
|
|
| 68.9
| 68.9
| 1.8 |
2023-Dec-19 Tue
| 25.77
| ###
| ###
| 25.8
|
|
| 62.0
| 62.0
| 1.8 |
2023-Dec-18 Mon
| 26.2
| 26.285
| ###
| ###
| 9,578
| 125,878
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 26.89
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2023-Dec-14 Thu
| 26.2
| 26.58
| ###
| 26.58
|
|
| ###
| ###
| 1.9 |
2023-Dec-13 Wed
| 26
| ###
| 25.88
| 26.2
|
|
| 77.7
| 77.7
| ### |
2023-Dec-12 Tue
| ###
| 26.25
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| 26
| 4,685
| 0
| 40.9
| 40.9
| 1.9 |
2023-Dec-08 Fri
| 25.72
| 26.24
| 25.72
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Dec-07 Thu
| 25.59
| ###
| 25.59
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 25.55
| ###
| 9,957
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 25.57
| ###
| 25.52
| 25.52
| 39,979
| ###
| 46.9
| 46.9
| 1.8 |
2023-Dec-04 Mon
| 25.5
| 25.51
| ###
| 25.5
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 25
| 25.51
| 25
| 25.25
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 25.82
| 25.82
| ###
| 25.8
|
|
| 32.1
| 32.1
| 1.8 |
2023-Nov-29 Wed
| 25.7
| 25.7
| ###
| 25.7
| 9,085
| 116,742
| ###
| ###
| 1.8 |
2023-Nov-28 Tue
| ###
| ###
| 24.7
| ###
| 12,755
| 157,524
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 24.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 25.5
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 25.48
| ###
| 17,877
| 227,752
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 25.73
| ###
| 5,742
| 73,870
| 74.9
| 74.9
| 0.0 |
2023-Nov-21 Tue
| ###
| 26.24
| ###
| ###
| 13,322
| 174,784
| 68.6
| 68.6
| 0.0 |
2023-Nov-20 Mon
| 26
| 26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 26
| ###
| 26
| 140
| 1,820
| ###
| ###
| 1.9 |
2023-Nov-16 Thu
| 25.86
| 26
| 25.81
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Nov-15 Wed
| ###
| 26.54
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Nov-14 Tue
| 25.42
| 25.42
| 24.83
| ###
| 10,074
| ###
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| 25.5
| ###
| ###
| 6,970
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 25
| 25
| ###
| 25
|
|
| 68.8
| 68.8
| 1.8 |
2023-Nov-09 Thu
| 25.25
| ###
| ###
| ###
| 8,846
| 0
| 13.7
| 13.7
| 0.0 |
2023-Nov-08 Wed
| ###
| 25.25
| ###
| 25.25
|
|
| 82.1
| 82.1
| ### |
2023-Nov-07 Tue
| ###
| 25.22
| 24.51
| 24.51
|
|
| 15.4
| 15.4
| ### |
2023-Nov-06 Mon
| 25.25
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2023-Nov-03 Fri
| ###
| 25.57
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Nov-02 Thu
| 24.43
| ###
| 24.43
| ###
| 1,886
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-Oct-31 Tue
| 24.7
| 25
| 24.25
| 25
|
|
| ###
| ###
| 1.8 |
2023-Oct-30 Mon
| ###
| 24.77
| ###
| 24.77
| 23,672
| 293,177
| 81.9
| 81.9
| ### |
2023-Oct-27 Fri
| 24.26
| ###
| 24.2
| ###
| 30,472
| ###
| 78.9
| 78.9
| 0.0 |
2023-Oct-26 Thu
| 24.46
| 24.57
| ###
| 24.4
| 19,440
| 238,820
| ###
| ###
| 1.7 |
2023-Oct-25 Wed
| 24.7
| 24.89
| 24.5
| 24.89
|
|
| 77.0
| 77.0
| 1.8 |
2023-Oct-24 Tue
| ###
| ###
| 24.55
| 25
| 3,673
| 45,086
| 31.4
| 31.4
| 1.8 |
2023-Oct-23 Mon
| 25.23
| 25.29
| ###
| 24.89
| 9,651
| ###
| ###
| ###
| 1.8 |
2023-Oct-20 Fri
| 25.4
| ###
| 24.5
| 25.41
| 18,951
| 232,149
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| 25.48
| ###
| 25.4
| 16,446
| 209,522
| 69.8
| 69.8
| 1.8 |
2023-Oct-18 Wed
| 25.4
| 25.5
| 25.25
| 25.5
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 25.45
| 25.45
| ###
| 25.26
| 41,487
| 527,922
| ###
| ###
| 1.8 |
2023-Oct-16 Mon
| ###
| ###
| 25.45
| 25.45
|
|
| 23.8
| 23.8
| 1.8 |
2023-Oct-13 Fri
| ###
| ###
| 25.87
| ###
| 1,629
| 21,071
| 30.4
| 30.4
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 25.71
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Oct-11 Wed
| 26.4
| 26.5
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2023-Oct-10 Tue
| 26.5
| ###
| ###
| 26.5
| 4,547
| 0
| 62.7
| 62.7
| 1.9 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 26.49
| 4,828
| 0
| 36.1
| 36.1
| 1.9 |
2023-Oct-06 Fri
| 26.4
| ###
| ###
| ###
| 4,145
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| 27.49
| 27.49
| ###
| 26.23
| 24,985
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| 27.75
| 26.84
| 27.75
| 4,583
| ###
| ###
| ###
| 2.0 |
2023-Oct-02 Mon
| 27.89
| 27.89
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2023-Sep-29 Fri
| 27.71
| ###
| ###
| ###
| 7,185
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| 27.24
| ###
| 27.24
| 3,576
| ###
| ###
| ###
| 1.9 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 3,940
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2023-Sep-25 Mon
| ###
| 27.83
| 27.57
| 27.75
| 5,681
| ###
| ###
| ###
| 2.0 |
2023-Sep-22 Fri
| ###
| 27.7
| 27.5
| ###
| 2,286
| ###
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 27.51
| 27.79
| 27.46
| ###
| 7,280
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 27.47
| 27.74
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Sep-19 Tue
| ###
| 27.49
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| 27.28
| 27.28
|
|
| 22.6
| 22.6
| 1.9 |
2023-Sep-15 Fri
| 26.82
| ###
| 26.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 27.4
| 27.71
| 27.23
| 27.28
| 45,547
| 1,251,176
| 27.0
| 27.0
| 1.9 |
2023-Sep-13 Wed
| 27.8
| 27.8
| 27.5
| 27.72
|
|
| 41.3
| 41.3
| ### |
2023-Sep-12 Tue
| 27.8
| 27.8
| 27.5
| ###
| 16,440
| ###
| 29.3
| 29.3
| 0.0 |
2023-Sep-11 Mon
| ###
| 27.8
| 27.5
| 27.7
|
|
| ###
| ###
| 2.0 |
2023-Sep-08 Fri
| ###
| 27.78
| 27.55
| 27.55
| 14,549
| ###
| ###
| ###
| 2.0 |
2023-Sep-07 Thu
| 27.8
| 27.8
| 27.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 27.79
| ###
| ###
| 64,873
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 27.2
| 27.5
| 26.87
| 27.5
| 5,229
| 142,150
| ###
| ###
| 2.0 |
2023-Sep-04 Mon
| 27.2
| ###
| ###
| ###
| 12,649
| 0
| 74.9
| 74.9
| 0.0 |
2023-Sep-01 Fri
| 27
| ###
| 26.87
| ###
| 5,953
| 79,978
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 27
| ###
| 26.83
| ###
| 40,485
| ###
| 72.1
| 72.1
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2023-Aug-29 Tue
| ###
| 26.27
| 26
| ###
| 6,570
| ###
| 68.0
| 68.0
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 25.77
| 26
| 7,758
| ###
| ###
| ###
| 1.9 |
2023-Aug-25 Fri
| 25.4
| 26
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 25.72
| 25.89
| 285
| ###
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2023-Aug-21 Mon
| 26.52
| 26.79
| 26.2
| 26.2
| 1,524
| 40,378
| 29.6
| 29.6
| ### |
2023-Aug-18 Fri
| ###
| 26.82
| 26.41
| 26.44
|
|
| 29.8
| 29.8
| 1.9 |
2023-Aug-17 Thu
| 26.56
| 27.2
| 26.43
| 27.2
| 58,059
| 1,556,852
| ###
| ###
| 1.9 |
2023-Aug-16 Wed
| 26.78
| 26.78
| 26.4
| 26.55
|
|
| 30.6
| 30.6
| ### |
2023-Aug-15 Tue
| ###
| 26.85
| ###
| 26.7
| 4,183
| 56,156
| ###
| ###
| 1.9 |
2023-Aug-14 Mon
| ###
| 27.2
| 26.57
| 27.2
| 3,854
| ###
| ###
| ###
| 1.9 |
2023-Aug-11 Fri
| ###
| ###
| 26.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 26.44
| ###
| 26.21
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Aug-09 Wed
| 26.81
| 26.81
| ###
| 26.4
|
|
| 26.1
| 26.1
| 1.9 |
2023-Aug-08 Tue
| 26.47
| 26.5
| 26.2
| 26.5
| 3,741
| 98,575
| ###
| ###
| 1.9 |
2023-Aug-07 Mon
| 26.26
| 26.5
| 26.22
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Aug-04 Fri
| 26
| 26.2
| ###
| 26.2
| 11,382
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| 25.88
| 26
| 7,684
| ###
| ###
| ###
| 1.9 |
2023-Aug-02 Wed
| 26.26
| 26.26
| 25.85
| ###
| 14,746
| ###
| 38.0
| 38.0
| 0.0 |
2023-Aug-01 Tue
| ###
| 26.24
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 1,177
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 26.44
| ###
| ###
| 5,751
| 76,028
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Jul-25 Tue
| 26.225
| ###
| ###
| 26.21
|
|
| ###
| ###
| 1.9 |
2023-Jul-24 Mon
| ###
| 26.23
| 25.55
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2023-Jul-21 Fri
| 25.83
| 26
| 25.8
| 26
| 779
| 20,176
| 76.6
| 76.6
| 1.9 |
2023-Jul-20 Thu
| ###
| ###
| 25.8
| 26
| 7,821
| ###
| 73.0
| 73.0
| 1.9 |
2023-Jul-19 Wed
| 25.76
| ###
| 25.76
| 25.76
|
|
| 66.7
| 66.7
| 1.8 |
2023-Jul-18 Tue
| 25.71
| ###
| 25.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 26.4
| 26.5
| 25.88
| 25.88
| 8,247
| 215,988
| ###
| ###
| 1.8 |
2023-Jul-14 Fri
| ###
| ###
| 25.58
| ###
| 7,324
| 93,673
| 62.0
| 62.0
| 0.0 |
2023-Jul-13 Thu
| 25.54
| ###
| 25.5
| 25.58
| 5,720
| ###
| 63.0
| 63.0
| 1.8 |
2023-Jul-12 Wed
| ###
| ###
| 25.43
| 25.43
| 11,575
| 147,176
| ###
| ###
| ### |
2023-Jul-11 Tue
| 25.58
| 25.58
| 25.41
| 25.51
| 9,784
| 249,443
| 25.5
| 25.5
| 1.8 |
2023-Jul-10 Mon
| 25.48
| 25.55
| ###
| 25.48
| 4,527
| ###
| 79.9
| 79.9
| 1.8 |
2023-Jul-07 Fri
| 25.53
| 25.56
| 25.4
| 25.48
|
|
| ###
| ###
| 1.8 |
2023-Jul-06 Thu
| 25.25
| 25.48
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2023-Jul-05 Wed
| ###
| ###
| ###
| 25.28
|
|
| 34.4
| 34.4
| 1.8 |
2023-Jul-04 Tue
| ###
| 25.47
| 25
| 25.29
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 25.73
| 25.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 25.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| 25.73
| 26
| 14,054
| ###
| 61.1
| 61.1
| 1.9 |
2023-Jun-28 Wed
| ###
| ###
| 25.87
| 26
| 6,676
| 86,354
| 29.3
| 29.3
| 1.9 |
2023-Jun-27 Tue
| ###
| 26.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 26.49
| 26.49
| ###
| 26
|
|
| 28.4
| 28.4
| 1.9 |
2023-Jun-23 Fri
| ###
| 26.23
| 25.86
| 26.2
| 8,172
| ###
| ###
| ###
| ### |
2023-Jun-22 Thu
| 26.46
| 26.46
| 25.8
| 26.2
|
|
| 39.5
| 39.5
| ### |
2023-Jun-21 Wed
| ###
| 26.8
| 26.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 26.87
| ###
| 26.5
| 26.5
| 11,455
| 151,778
| ###
| ###
| 1.9 |
2023-Jun-19 Mon
| 26.85
| ###
| ###
| ###
| 8,976
| 0
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 27
| 26.25
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Jun-15 Thu
| 26.2
| ###
| 25.5
| 26.4
|
|
| 79.3
| 79.3
| 1.9 |
2023-Jun-14 Wed
| ###
| 26.24
| ###
| 26.24
| 7,248
| ###
| ###
| ###
| 1.9 |
2023-Jun-13 Tue
| ###
| ###
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 25.75
| 26
| 7,476
| 96,253
| 69.9
| 69.9
| 1.9 |
2023-Jun-08 Thu
| ###
| ###
| 25.8
| ###
| 3,452
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 26.2
| 26.26
| ###
| ###
| 4,043
| 53,084
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| 26.2
| 8,323
| 0
| 73.7
| 73.7
| ### |
2023-Jun-05 Mon
| 26.49
| 26.5
| 26.21
| 26.28
|
|
| 35.6
| 35.6
| 1.9 |
2023-Jun-02 Fri
| ###
| ###
| 25.82
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Jun-01 Thu
| 26.23
| 26.28
| ###
| ###
| 3,725
| 48,946
| 29.2
| 29.2
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 25.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 25.87
| 26.44
| 25.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 25.88
| ###
| ###
| 26.44
|
|
| 84.4
| 84.4
| 1.9 |
2023-May-26 Fri
| ###
| 26.52
| 25.75
| 25.88
| 60,784
| 1,588,589
| ###
| ###
| 1.8 |
2023-May-25 Thu
| ###
| 26.46
| 25
| 26.45
| 25,744
| ###
| ###
| ###
| ### |
2023-May-24 Wed
| ###
| 26.23
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 26.7
| 26.82
| 26.21
| 26.48
| 15,277
| ###
| 32.0
| 32.0
| ### |
2023-May-22 Mon
| ###
| ###
| 26.7
| 26.72
|
|
| 38.5
| 38.5
| 1.9 |
2023-May-19 Fri
| 26.75
| 26.75
| 26.75
| 26.75
| 0
|
|
|
| ### |
2023-May-18 Thu
| 26.8
| 26.8
| ###
| 26.75
| 3,728
| 49,955
| 37.7
| 37.7
| ### |
2023-May-17 Wed
| 26.89
| ###
| 26.88
| ###
| 5,785
| 77,750
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 27.2
| 27.2
| 26.78
| 26.85
| 151,881
| ###
| ###
| ###
| 1.9 |
2023-May-15 Mon
| 27.51
| ###
| ###
| 27.2
| 14,126
| 0
| 32.3
| 32.3
| 1.9 |
2023-May-12 Fri
| 27.47
| ###
| 27.22
| 27.52
|
|
| ###
| ###
| 2.0 |
2023-May-11 Thu
| ###
| ###
| 27.4
| 27.55
|
|
| ###
| ###
| 2.0 |
2023-May-10 Wed
| 27.42
| 27.75
| ###
| ###
| 26,627
| 369,449
| 75.3
| 75.3
| 0.0 |
2023-May-09 Tue
| ###
| 27.76
| ###
| 27.74
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| ###
| ###
| ###
| 27.71
| 18,177
| 0
| 84.2
| 84.2
| ### |
2023-May-05 Fri
| ###
| ###
| 26.78
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2023-May-04 Thu
| 26.73
| ###
| ###
| 26.81
| 8,287
| 0
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| ###
| 26.79
| 26.87
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| 27.48
| 26.87
| ###
| 4,549
| ###
| 43.3
| 43.3
| 0.0 |
2023-May-01 Mon
| ###
| 27.42
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Apr-28 Fri
| 26.71
| 27.27
| 26.71
| 27
|
|
| 76.6
| 76.6
| 1.9 |
2023-Apr-27 Thu
| 26.5
| ###
| 26.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 26.87
| 27.5
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 26.81
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Apr-21 Fri
| 26.88
| ###
| 26.88
| 27
|
|
| 73.9
| 73.9
| 1.9 |
2023-Apr-20 Thu
| 27.45
| 27.45
| 26.89
| 26.89
|
|
| 22.7
| 22.7
| ### |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 3,750
| 0
| 86.3
| 86.3
| 0.0 |
2023-Apr-17 Mon
| ###
| 27.24
| 26.49
| 26.49
| 18,221
| ###
| 23.3
| 23.3
| 1.9 |
2023-Apr-14 Fri
| ###
| ###
| 26.5
| ###
| 23,974
| 317,655
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 26.5
| 26.79
| ###
| 26.55
| 193,457
| 2,591,356
| 70.8
| 70.8
| ### |
2023-Apr-12 Wed
| 26.2
| 26.73
| ###
| 26.57
| 11,746
| 156,985
| ###
| ###
| 1.9 |
2023-Apr-11 Tue
| 26.2
| 26.85
| ###
| 26.42
| 15,245
| ###
| 71.3
| 71.3
| 1.9 |
2023-Apr-06 Thu
| ###
| ###
| 25.85
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2023-Apr-05 Wed
| 26
| 26.2
| 25.59
| ###
| 7,956
| 206,020
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 26.5
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Apr-03 Mon
| 25.54
| ###
| 25.5
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2023-Mar-31 Fri
| 25.5
| ###
| 25.49
| ###
| 9,521
| 121,345
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 25.4
| 25.5
| ###
| 25.5
| 7,123
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| 25.4
| ###
| ###
| 9,026
| ###
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 25.46
| 25.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 25.24
| 25.43
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 25.21
| ###
| ###
| ###
| 10,872
| 0
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 25.45
| 25.22
| 25.25
| 5,085
| 128,828
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| ###
| ###
| 25.25
| 54,583
| 0
| ###
| ###
| ### |
2023-Mar-20 Mon
| 25.21
| 25.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 25.42
| 25.52
| ###
| 25.45
| 23,254
| 296,721
| 64.8
| 64.8
| 1.8 |
2023-Mar-16 Thu
| ###
| 25.43
| ###
| ###
| 33,544
| ###
| 82.9
| 82.9
| 0.0 |
2023-Mar-15 Wed
| ###
| 25.43
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Mar-14 Tue
| 25.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 25.25
| ###
| 25.25
| ###
| 20,359
| ###
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| 25.4
| 25.22
| 25.25
| 5,479
| 138,673
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| ###
| 25.23
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2023-Mar-08 Wed
| ###
| 25.29
| ###
| ###
| 20,989
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 25.77
| 25.5
| 25.72
| 56,649
| ###
| ###
| ###
| 1.8 |
2023-Mar-06 Mon
| ###
| ###
| ###
| 25.5
|
|
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| ###
| 25.5
| ###
| 14,552
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 25.59
| 25.7
| ###
| 25.4
| 8,876
| 114,056
| ###
| ###
| 1.8 |
2023-Mar-01 Wed
| 25
| 25.59
| 25
| 25.59
| 3,345
| ###
| 81.6
| 81.6
| 1.8 |
2023-Feb-28 Tue
| ###
| 25.545
| ###
| 25.52
| 20,381
| ###
| 77.1
| 77.1
| 1.8 |
2023-Feb-27 Mon
| ###
| ###
| 24.86
| ###
| 17,588
| ###
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 6,028
| 0
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 24.87
| ###
| ###
| ###
| 2,555
| 0
| 31.9
| 31.9
| 0.0 |
2023-Feb-21 Tue
| 24.89
| ###
| 24.77
| 24.87
|
|
| 36.5
| 36.5
| ### |
2023-Feb-20 Mon
| 24.86
| ###
| 24.84
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Feb-17 Fri
| ###
| 24.78
| ###
| 24.76
| 7,555
| ###
| ###
| ###
| 1.8 |
2023-Feb-16 Thu
| 24.52
| ###
| 24.48
| ###
|
|
| 66.4
| 66.4
| 0.0 |
|