End of day Prices (full format), 600 Days for (IAF) ISHARES UBS COMPOSITE BOND INDEX FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-31 Thu
| 103.52
| 103.59
| 103.43
| 103.55
| 17,783
| ###
|
|
| ### |
2025-Jul-30 Wed
| 103.43
| 103.79
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2025-Jul-29 Tue
| 103.23
| 103.28
| ###
| 103.27
| 41,321
| ###
| ###
| ###
| ### |
2025-Jul-28 Mon
| ###
| 103.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-25 Fri
| ###
| ###
| ###
| ###
| 32,126
| 0
| 68.9
| 68.9
| 0.0 |
2025-Jul-24 Thu
| 103.25
| 103.25
| ###
| ###
| 37,276
| 1,924,373
| ###
| ###
| 0.0 |
2025-Jul-23 Wed
| 103.4
| 103.46
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2025-Jul-22 Tue
| ###
| 103.4
| 103.27
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-21 Mon
| ###
| 103.26
| ###
| ###
| 25,851
| 1,334,687
| ###
| ###
| 0.0 |
2025-Jul-18 Fri
| ###
| 103.24
| ###
| ###
|
|
| 57.3
| 57.3
| 0.0 |
2025-Jul-17 Thu
| 102.79
| ###
| 102.79
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-16 Wed
| ###
| 102.78
| 102.56
| ###
| 56,045
| 5,754,140
| ###
| ###
| 0.0 |
2025-Jul-15 Tue
| ###
| ###
| ###
| 102.82
|
|
| 32.6
| 32.6
| 7.3 |
2025-Jul-14 Mon
| ###
| ###
| 102.82
| 102.87
|
|
| 31.1
| 31.1
| 7.3 |
2025-Jul-11 Fri
| ###
| ###
| ###
| ###
| 21,881
| 0
| 38.4
| 38.4
| 0.0 |
2025-Jul-10 Thu
| ###
| 103.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-09 Wed
| ###
| ###
| 102.74
| 102.79
|
|
| ###
| ###
| 7.3 |
2025-Jul-08 Tue
| 103.42
| 103.48
| ###
| ###
| 87,273
| ###
| ###
| ###
| 0.0 |
2025-Jul-07 Mon
| 103.72
| 103.86
| 103.56
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2025-Jul-04 Fri
| 103.42
| 103.58
| ###
| 103.58
|
|
| ###
| ###
| 7.4 |
2025-Jul-03 Thu
| 103.55
| ###
| 103.49
| 103.51
| 27,929
| 1,445,186
| 31.7
| 31.7
| ### |
2025-Jul-02 Wed
| 103.77
| 103.77
| ###
| 103.73
|
|
| 34.7
| 34.7
| ### |
2025-Jul-01 Tue
| 103.73
| 103.89
| ###
| 103.84
| 60,949
| ###
| 64.2
| 64.2
| 7.4 |
2025-Jun-30 Mon
| ###
| ###
| 104.25
| ###
| 36,245
| 1,889,270
| ###
| ###
| 0.0 |
2025-Jun-27 Fri
| 104.51
| 104.54
| ###
| 104.47
| 31,972
| 1,671,176
| 34.3
| 34.3
| 7.5 |
2025-Jun-26 Thu
| 104.53
| ###
| 104.43
| 104.55
|
|
| 62.1
| 62.1
| 7.5 |
2025-Jun-25 Wed
| 104.4
| 104.53
| 104.29
| 104.5
| 29,750
| ###
| ###
| ###
| 7.5 |
2025-Jun-24 Tue
| ###
| ###
| ###
| 104.29
|
|
| 67.0
| 67.0
| ### |
2025-Jun-23 Mon
| ###
| ###
| 103.83
| ###
| 45,089
| ###
| 48.5
| 48.5
| 0.0 |
2025-Jun-20 Fri
| ###
| ###
| ###
| ###
| 19,650
| 0
| 67.6
| 67.6
| 0.0 |
2025-Jun-19 Thu
| 103.84
| ###
| 103.73
| 103.84
|
|
| ###
| ###
| 7.4 |
2025-Jun-18 Wed
| 103.85
| 103.85
| ###
| 103.71
|
|
| 39.5
| 39.5
| 7.4 |
2025-Jun-17 Tue
| 103.7
| 103.86
| ###
| 103.74
|
|
| 67.9
| 67.9
| 7.4 |
2025-Jun-16 Mon
| 103.78
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-12 Thu
| ###
| 103.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| 103.45
| ###
| 103.44
| 103.48
| 24,452
| 1,264,657
| ###
| ###
| ### |
2025-Jun-10 Tue
| 103.42
| 103.55
| ###
| 103.48
| 51,777
| 2,680,754
| ###
| ###
| ### |
2025-Jun-06 Fri
| 103.58
| ###
| 103.45
| 103.58
|
|
| ###
| ###
| 7.4 |
2025-Jun-05 Thu
| 103.77
| 103.81
| ###
| ###
| 28,726
| 1,491,023
| 37.0
| 37.0
| 0.0 |
2025-Jun-04 Wed
| ###
| 103.85
| 103.54
| ###
| 37,223
| ###
| 61.7
| 61.7
| 0.0 |
2025-Jun-03 Tue
| 103.47
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2025-Jun-02 Mon
| 103.5
| ###
| 103.4
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| 103.28
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| 102.87
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2025-May-28 Wed
| ###
| 103.4
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-26 Mon
| 102.8
| ###
| 102.77
| ###
| 49,227
| 2,529,529
| 70.6
| 70.6
| 0.0 |
2025-May-23 Fri
| 102.73
| 102.77
| 102.55
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2025-May-22 Thu
| ###
| 102.58
| 102.25
| 102.46
| 29,372
| ###
| 61.8
| 61.8
| 7.3 |
2025-May-21 Wed
| ###
| 102.74
| 102.53
| ###
| 44,952
| 4,613,648
| ###
| ###
| 0.0 |
2025-May-20 Tue
| 102.24
| 102.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-19 Mon
| ###
| 102.23
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| 102.2
|
|
| ###
| ###
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| 101.87
| 29,243
| 0
| 44.3
| 44.3
| ### |
2025-May-14 Wed
| 102.44
| 102.44
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2025-May-13 Tue
| 102.41
| 102.48
| 102.25
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 102.87
| ###
| 27,579
| 1,418,525
| 64.2
| 64.2
| 0.0 |
2025-May-08 Thu
| 103.22
| ###
| ###
| ###
| 29,478
| 0
| ###
| ###
| 0.0 |
2025-May-07 Wed
| 102.89
| ###
| 102.89
| ###
| 48,326
| ###
| 61.2
| 61.2
| 0.0 |
2025-May-06 Tue
| 102.88
| 102.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-05 Mon
| ###
| ###
| 102.88
| ###
| 30,773
| ###
| 44.9
| 44.9
| 0.0 |
2025-May-02 Fri
| 103.21
| 103.25
| ###
| 103.22
|
|
| ###
| ###
| 7.4 |
2025-May-01 Thu
| ###
| ###
| ###
| 103.21
|
|
| 33.5
| 33.5
| 7.4 |
2025-Apr-30 Wed
| ###
| 103.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| 103.26
| 36,023
| 0
| 29.4
| 29.4
| 7.4 |
2025-Apr-28 Mon
| ###
| ###
| ###
| 103.29
| 30,959
| 0
| ###
| ###
| 7.4 |
2025-Apr-24 Thu
| 102.82
| ###
| 102.76
| ###
| 29,278
| ###
| ###
| ###
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| 102.84
| 102.84
| 42,389
| 2,179,642
| ###
| ###
| 7.3 |
2025-Apr-22 Tue
| ###
| ###
| ###
| 102.76
| 29,987
| 0
| 71.5
| 71.5
| ### |
2025-Apr-17 Thu
| 102.82
| 102.82
| 102.56
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| 102.53
| ###
| 102.28
| ###
| 166,640
| ###
| 35.7
| 35.7
| 0.0 |
2025-Apr-15 Tue
| 102.5
| 102.54
| 102.27
| ###
| 61,528
| 6,300,774
| 37.3
| 37.3
| 0.0 |
2025-Apr-14 Mon
| ###
| 102.25
| ###
| ###
| 34,626
| 1,770,254
| 32.2
| 32.2
| 0.0 |
2025-Apr-11 Fri
| 102.41
| 102.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| 102.56
| 102.72
| ###
| ###
| 223,324
| 11,469,920
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| 101.82
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2025-Apr-08 Tue
| 102.4
| ###
| 102.24
| ###
| 191,223
| ###
| 59.7
| 59.7
| 0.0 |
2025-Apr-07 Mon
| 103.49
| 103.55
| 102.75
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| 103.22
| 103.53
| 65,353
| ###
| ###
| ###
| ### |
2025-Apr-03 Thu
| ###
| 103.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 102.4
| 102.56
| ###
| ###
| 29,942
| 1,535,425
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| 102.42
| ###
| 102.26
| 102.4
| 21,625
| 1,105,686
| ###
| ###
| 7.3 |
2025-Mar-31 Mon
| 102.5
| ###
| 102.42
| 102.44
|
|
| 46.3
| 46.3
| 7.3 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 47,770
| 0
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| 101.8
| 101.83
| 18,521
| ###
| 34.2
| 34.2
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 39,579
| 0
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| 102.2
| ###
| ###
| 26,345
| 1,346,229
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| 102.23
| ###
| 102.2
|
|
| 71.2
| 71.2
| ### |
2025-Mar-21 Fri
| 102.27
| 102.27
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2025-Mar-20 Thu
| ###
| 102.43
| ###
| ###
| 58,022
| ###
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| 101.89
| 101.89
|
|
| ###
| ###
| 7.3 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 27,077
| 0
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 37,640
| 0
| 63.6
| 63.6
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2025-Mar-13 Thu
| 101.89
| ###
| 101.81
| ###
| 34,285
| 1,745,277
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| 101.87
| ###
| 101.8
| 101.82
|
|
| 39.1
| 39.1
| 7.3 |
2025-Mar-11 Tue
| ###
| ###
| ###
| 102.21
|
|
| 76.9
| 76.9
| ### |
2025-Mar-10 Mon
| ###
| ###
| 101.76
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2025-Mar-07 Fri
| 101.88
| ###
| ###
| 101.79
| 90,821
| 0
| 43.6
| 43.6
| ### |
2025-Mar-06 Thu
| ###
| 102.43
| 101.45
| 101.45
|
|
| 27.7
| 27.7
| ### |
2025-Mar-05 Wed
| ###
| ###
| 101.89
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2025-Mar-04 Tue
| 102.25
| 102.5
| 102.25
| 102.43
|
|
| 75.1
| 75.1
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 19,751
| 0
| 34.9
| 34.9
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2025-Feb-26 Wed
| 101.82
| ###
| 101.78
| 101.79
| 56,458
| 2,873,147
| ###
| ###
| ### |
2025-Feb-25 Tue
| 101.51
| ###
| 101.51
| 101.79
| 31,822
| 1,615,125
| ###
| ###
| ### |
2025-Feb-24 Mon
| 101.4
| 101.54
| ###
| 101.45
|
|
| ###
| ###
| ### |
2025-Feb-21 Fri
| ###
| 101.27
| ###
| 101.26
| 27,555
| 1,395,247
| 71.4
| 71.4
| 7.2 |
2025-Feb-20 Thu
| ###
| 101.2
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2025-Feb-18 Tue
| 101.5
| 101.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 101.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| 101.54
| ###
| 101.43
| 101.46
|
|
| 36.0
| 36.0
| 7.2 |
2025-Feb-13 Thu
| ###
| 101.29
| ###
| 101.27
|
|
| 68.5
| 68.5
| ### |
2025-Feb-12 Wed
| 101.44
| 101.44
| 101.23
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| ###
| 101.7
| 101.5
| 101.52
|
|
| ###
| ###
| ### |
2025-Feb-10 Mon
| 101.56
| ###
| 101.5
| 101.5
| 611,557
| ###
| ###
| ###
| 7.3 |
2025-Feb-07 Fri
| 101.78
| 101.87
| ###
| ###
| 22,270
| 1,134,322
| 33.2
| 33.2
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| 101.86
| 101.86
|
|
| 32.4
| 32.4
| 7.3 |
2025-Feb-05 Wed
| 101.43
| 101.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-04 Tue
| 101.41
| 101.48
| 101.26
| 101.48
| 36,885
| ###
| ###
| ###
| 7.2 |
2025-Feb-03 Mon
| ###
| 101.77
| 101.27
| 101.5
|
|
| 77.8
| 77.8
| 7.3 |
2025-Jan-31 Fri
| 101.5
| 101.57
| 101.24
| 101.25
| 55,149
| 5,592,384
| 30.7
| 30.7
| 7.2 |
2025-Jan-30 Thu
| 101.49
| 101.49
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2025-Jan-29 Wed
| ###
| 101.54
| ###
| 101.42
|
|
| ###
| ###
| 7.2 |
2025-Jan-28 Tue
| 101.28
| 101.28
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2025-Jan-24 Fri
| 100.88
| ###
| 100.74
| 100.82
| 32,323
| ###
| ###
| ###
| ### |
2025-Jan-23 Thu
| 100.8
| ###
| 100.8
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| 100.89
| ###
| 100.77
| 100.8
| 21,180
| 1,067,154
| 36.8
| 36.8
| 7.2 |
2025-Jan-21 Tue
| ###
| ###
| 100.88
| ###
| 51,846
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| 100.74
| 100.48
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| 100.81
| 100.81
| 100.57
| 100.77
|
|
| ###
| ###
| 7.2 |
2025-Jan-16 Thu
| 100.51
| 100.71
| 100.51
| 100.57
| 24,146
| 2,429,329
| 70.2
| 70.2
| ### |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 32,551
| 0
| ###
| ###
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 31,178
| 0
| 65.7
| 65.7
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| 99.84
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2025-Jan-10 Fri
| 100.54
| ###
| 100.48
| 100.56
|
|
| 71.0
| 71.0
| 7.2 |
2025-Jan-09 Thu
| 100.51
| 100.71
| 100.41
| 100.71
| 18,050
| ###
| 71.6
| 71.6
| ### |
2025-Jan-08 Wed
| 100.47
| 100.71
| ###
| 100.5
|
|
| ###
| ###
| 7.2 |
2025-Jan-07 Tue
| 100.74
| 100.77
| 100.57
| 100.57
|
|
| 39.5
| 39.5
| ### |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 33,986
| 0
| 41.3
| 41.3
| 0.0 |
2025-Jan-03 Fri
| 101.72
| 101.86
| ###
| 101.71
|
|
| 28.5
| 28.5
| ### |
2025-Jan-02 Thu
| 101.73
| 101.73
| 101.49
| 101.49
| 16,527
| ###
| 29.7
| 29.7
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| 101.73
|
|
| ###
| ###
| ### |
2024-Dec-30 Mon
| 101.88
| 101.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| 101.42
| 101.77
| 101.42
| 101.75
| 23,554
| ###
| ###
| ###
| 7.3 |
2024-Dec-24 Tue
| 101.41
| 101.53
| 101.23
| 101.23
| 37,449
| 3,796,579
| ###
| ###
| ### |
2024-Dec-23 Mon
| ###
| 101.57
| 101.24
| 101.42
| 35,578
| 3,607,787
| ###
| ###
| 7.2 |
2024-Dec-20 Fri
| ###
| 101.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| ###
| 101.7
| 101.29
| 101.29
|
|
| ###
| ###
| ### |
2024-Dec-18 Wed
| ###
| ###
| 101.81
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2024-Dec-17 Tue
| 101.77
| ###
| ###
| 101.75
|
|
| 32.3
| 32.3
| 7.3 |
2024-Dec-16 Mon
| 101.74
| 101.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| 101.78
| 101.57
| 101.72
|
|
| 69.3
| 69.3
| 7.3 |
2024-Dec-12 Thu
| ###
| 102.21
| 101.72
| 101.87
| 31,446
| ###
| 43.2
| 43.2
| ### |
2024-Dec-11 Wed
| 102.41
| 102.41
| ###
| 102.2
| 46,946
| ###
| ###
| ###
| ### |
2024-Dec-10 Tue
| 101.87
| 102.43
| 101.8
| 102.43
|
|
| 76.8
| 76.8
| ### |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| 101.74
| 101.89
| 73,088
| 3,717,986
| 37.7
| 37.7
| 7.3 |
2024-Dec-05 Thu
| ###
| ###
| 101.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-04 Wed
| 101.26
| ###
| 101.26
| 101.79
|
|
| ###
| ###
| ### |
2024-Dec-03 Tue
| 101.45
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2024-Dec-02 Mon
| 101.47
| 101.49
| 101.26
| ###
| 60,951
| ###
| 42.9
| 42.9
| 0.0 |
2024-Nov-29 Fri
| 101.21
| 101.29
| ###
| 101.27
| 30,972
| 1,568,576
| 64.8
| 64.8
| ### |
2024-Nov-28 Thu
| ###
| 101.27
| ###
| ###
| 30,473
| ###
| ###
| ###
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| 100.78
| 100.86
| 598,721
| 30,169,551
| 35.5
| 35.5
| 7.2 |
2024-Nov-26 Tue
| ###
| ###
| 100.79
| 100.88
| 28,447
| 1,433,586
| ###
| ###
| 7.2 |
2024-Nov-25 Mon
| 100.7
| 100.8
| 100.57
| 100.59
|
|
| ###
| ###
| 7.2 |
2024-Nov-22 Fri
| ###
| ###
| ###
| 100.28
|
|
| 37.0
| 37.0
| 7.2 |
2024-Nov-21 Thu
| 100.2
| 100.28
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| 100.25
| 100.25
|
|
| 45.6
| 45.6
| ### |
2024-Nov-19 Tue
| 100.25
| ###
| 100.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| 29,243
| 0
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| 99.86
| ###
| 99.7
| 99.76
|
|
| 37.9
| 37.9
| 7.1 |
2024-Nov-14 Thu
| 99.56
| ###
| 99.44
| 99.58
| 38,450
| ###
| ###
| ###
| 7.1 |
2024-Nov-13 Wed
| 99.76
| 99.83
| 99.54
| 99.54
| 38,447
| 3,832,589
| ###
| ###
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Nov-11 Mon
| 100.22
| 100.22
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2024-Nov-08 Fri
| 100.29
| ###
| ###
| ###
| 18,159
| 0
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| 99.58
| 99.83
| 99.58
| 99.75
| 39,745
| 3,962,775
| 75.5
| 75.5
| 7.1 |
2024-Nov-06 Wed
| ###
| ###
| 99.48
| 99.73
|
|
| 33.5
| 33.5
| ### |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2024-Nov-04 Mon
| 100.25
| 100.25
| ###
| ###
| 25,053
| 1,255,781
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 29,044
| 0
| 35.4
| 35.4
| 0.0 |
2024-Oct-31 Thu
| 100.24
| 100.25
| ###
| 100.24
|
|
| ###
| ###
| ### |
2024-Oct-30 Wed
| 100.47
| 100.58
| ###
| ###
| 38,449
| ###
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| 100.53
| 100.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| 100.52
| 100.52
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| 100.5
| ###
| 32,549
| 1,635,587
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| 100.24
| 100.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| 100.29
| 100.5
| 100.24
| 100.24
|
|
| ###
| ###
| ### |
2024-Oct-22 Tue
| 100.78
| 100.86
| 100.42
| 100.44
|
|
| ###
| ###
| 7.2 |
2024-Oct-21 Mon
| ###
| ###
| 100.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| 100.88
| ###
| 100.74
| 100.75
|
|
| ###
| ###
| ### |
2024-Oct-17 Thu
| 101.43
| 101.44
| ###
| 101.23
|
|
| ###
| ###
| ### |
2024-Oct-16 Wed
| ###
| ###
| ###
| 101.23
|
|
| 72.8
| 72.8
| ### |
2024-Oct-15 Tue
| 100.89
| ###
| 100.89
| ###
| 31,455
| 1,586,747
| ###
| ###
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| ###
| ###
| 33,643
| 0
| 40.2
| 40.2
| 0.0 |
2024-Oct-11 Fri
| 101.22
| 101.23
| ###
| ###
| 28,851
| ###
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2024-Oct-09 Wed
| ###
| 102.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-08 Tue
| ###
| 102.2
| 101.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| ###
| ###
| 101.7
| 101.85
|
|
| 30.1
| 30.1
| 7.3 |
2024-Oct-04 Fri
| ###
| 102.74
| 102.5
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2024-Oct-03 Thu
| ###
| ###
| 102.86
| 102.87
|
|
| ###
| ###
| 7.3 |
2024-Oct-02 Wed
| ###
| 103.21
| ###
| ###
| 22,820
| 1,177,626
| 67.8
| 67.8
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| 102.8
| 102.82
|
|
| 36.3
| 36.3
| 7.3 |
2024-Sep-30 Mon
| ###
| ###
| ###
| ###
| 23,256
| 0
| ###
| ###
| 0.0 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| 32,884
| 0
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Sep-25 Wed
| 103.25
| 103.4
| ###
| ###
| 30,482
| ###
| 39.1
| 39.1
| 0.0 |
2024-Sep-24 Tue
| ###
| 103.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| 102.82
| ###
| 26,158
| 1,344,782
| 37.3
| 37.3
| 0.0 |
2024-Sep-20 Fri
| 103.23
| 103.25
| ###
| 103.25
|
|
| 70.1
| 70.1
| 7.4 |
2024-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2024-Sep-18 Wed
| 103.43
| ###
| 103.43
| 103.57
|
|
| 68.1
| 68.1
| 7.4 |
2024-Sep-17 Tue
| 103.8
| 103.87
| 103.51
| 103.51
|
|
| 33.4
| 33.4
| ### |
2024-Sep-16 Mon
| 103.54
| 103.73
| 103.52
| 103.52
| 44,049
| 4,564,577
| ###
| ###
| 7.4 |
2024-Sep-13 Fri
| 103.48
| 103.58
| 103.46
| 103.5
| 29,423
| ###
| ###
| ###
| 7.4 |
2024-Sep-12 Thu
| 103.29
| ###
| ###
| ###
| 27,672
| 0
| 57.4
| 57.4
| 0.0 |
2024-Sep-11 Wed
| ###
| 103.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
| 33,043
| 0
| 71.1
| 71.1
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| 102.75
| 102.85
| 28,286
| ###
| ###
| ###
| ### |
2024-Sep-06 Fri
| 102.89
| ###
| 102.82
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Sep-05 Thu
| ###
| ###
| 102.78
| ###
| 41,751
| 2,145,583
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| 102.8
| 102.81
| ###
| 102.72
|
|
| ###
| ###
| 7.3 |
2024-Sep-03 Tue
| 102.43
| 102.52
| ###
| 102.45
|
|
| 68.6
| 68.6
| 7.3 |
2024-Sep-02 Mon
| 102.49
| 102.51
| ###
| 102.42
| 22,824
| 1,169,844
| 37.1
| 37.1
| 7.3 |
2024-Aug-30 Fri
| 102.73
| 102.76
| ###
| ###
| 36,955
| 1,898,747
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| 102.7
| 102.72
| 102.55
| 102.71
| 30,771
| 3,158,181
| 68.2
| 68.2
| ### |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| 28,627
| 0
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| ###
| ###
| 102.78
| 102.82
| 36,987
| ###
| ###
| ###
| 7.3 |
2024-Aug-26 Mon
| 102.87
| ###
| 102.87
| ###
| 32,553
| ###
| 68.6
| 68.6
| 0.0 |
2024-Aug-23 Fri
| ###
| 102.71
| 102.57
| 102.7
| 36,187
| ###
| 66.2
| 66.2
| 7.3 |
2024-Aug-22 Thu
| 102.82
| 102.87
| 102.72
| 102.85
| 38,089
| 3,915,358
| ###
| ###
| ### |
2024-Aug-21 Wed
| ###
| 102.87
| ###
| 102.75
|
|
| 61.2
| 61.2
| ### |
2024-Aug-20 Tue
| 102.57
| ###
| ###
| 102.46
|
|
| ###
| ###
| 7.3 |
2024-Aug-19 Mon
| 102.48
| 102.59
| ###
| 102.53
| 19,940
| 1,022,822
| ###
| ###
| ### |
2024-Aug-16 Fri
| ###
| 102.57
| 102.23
| ###
| 24,920
| ###
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| 102.81
| 102.89
| 102.58
| 102.83
| 28,685
| 2,946,953
| ###
| ###
| 7.3 |
2024-Aug-14 Wed
| ###
| 102.55
| 102.25
| 102.47
| 27,181
| ###
| 70.6
| 70.6
| ### |
2024-Aug-13 Tue
| ###
| 102.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-12 Mon
| ###
| ###
| 101.81
| ###
| 30,182
| ###
| 71.3
| 71.3
| 0.0 |
2024-Aug-09 Fri
| 101.73
| 101.85
| ###
| 101.75
|
|
| 62.4
| 62.4
| 7.3 |
2024-Aug-08 Thu
| 101.72
| 101.77
| 101.59
| ###
| 35,084
| 3,567,341
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| 101.78
| 101.79
| 101.58
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2024-Aug-06 Tue
| 102.44
| 102.44
| ###
| ###
| 28,176
| 1,443,174
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| 102.4
| ###
| 102.4
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2024-Aug-02 Fri
| 101.86
| ###
| 101.74
| 101.75
| 49,143
| ###
| ###
| ###
| 7.3 |
2024-Aug-01 Thu
| 101.53
| 101.82
| 101.53
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jul-31 Wed
| 100.71
| 101.55
| ###
| 101.49
|
|
| 61.3
| 61.3
| ### |
2024-Jul-30 Tue
| 100.5
| 100.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| 100.56
| ###
| 100.45
| 100.45
| 50,743
| ###
| 36.7
| 36.7
| 7.2 |
2024-Jul-26 Fri
| 100.46
| 100.59
| ###
| ###
| 32,441
| 1,631,620
| 34.7
| 34.7
| 0.0 |
2024-Jul-25 Thu
| 100.24
| 100.45
| 100.23
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2024-Jul-24 Wed
| ###
| 100.24
| ###
| ###
| 29,446
| ###
| 68.0
| 68.0
| 0.0 |
2024-Jul-23 Tue
| 100.2
| 100.28
| ###
| 100.28
| 47,477
| ###
| 68.7
| 68.7
| 7.2 |
2024-Jul-22 Mon
| 100.26
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Jul-19 Fri
| 100.43
| 100.47
| 100.26
| 100.27
|
|
| 32.6
| 32.6
| 7.2 |
2024-Jul-18 Thu
| ###
| ###
| 100.41
| 100.42
|
|
| ###
| ###
| 7.2 |
2024-Jul-17 Wed
| ###
| ###
| 100.42
| 100.5
| 41,359
| ###
| 34.7
| 34.7
| 7.2 |
2024-Jul-16 Tue
| ###
| 100.49
| ###
| 100.49
|
|
| ###
| ###
| 7.2 |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| 99.85
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2024-Jul-11 Thu
| 99.79
| 99.81
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2024-Jul-10 Wed
| 99.75
| 99.83
| 99.57
| 99.79
| 24,558
| ###
| 67.8
| 67.8
| 7.1 |
2024-Jul-09 Tue
| ###
| 99.82
| ###
| 99.82
|
|
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| ###
| 99.53
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Jul-05 Fri
| 99.51
| 99.51
| ###
| 99.41
| 31,270
| ###
| 32.5
| 32.5
| ### |
2024-Jul-04 Thu
| 99.52
| 99.52
| ###
| 99.43
|
|
| ###
| ###
| 7.1 |
2024-Jul-03 Wed
| 99.44
| 99.5
| 99.25
| 99.29
| 29,488
| 2,930,370
| ###
| ###
| 7.1 |
2024-Jul-02 Tue
| ###
| 99.48
| 99.26
| ###
| 37,178
| 3,694,377
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| ###
| ###
| ###
| 99.51
| 36,529
| 0
| 68.2
| 68.2
| 7.1 |
2024-Jun-28 Fri
| 100.5
| 100.5
| 100.28
| 100.47
| 37,872
| 3,801,970
| ###
| ###
| ### |
2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 40,875
| 0
| 62.6
| 62.6
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| ###
| 100.46
|
|
| ###
| ###
| 7.2 |
2024-Jun-25 Tue
| ###
| ###
| ###
| ###
| 24,944
| 0
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| 30,983
| 0
| 50.5
| 50.5
| 0.0 |
2024-Jun-21 Fri
| ###
| ###
| 100.73
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| ###
| ###
| 100.88
| ###
| 28,246
| 1,424,728
| 32.7
| 32.7
| 0.0 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| 37,643
| 0
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| 101.23
| 101.28
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| 101.23
| 101.29
|
|
| 42.2
| 42.2
| ### |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| 100.75
| 100.75
| 31,141
| 1,568,727
| 40.0
| 40.0
| ### |
2024-Jun-12 Wed
| ###
| 100.43
| 100.27
| 100.43
| 23,676
| 2,375,886
| 74.9
| 74.9
| ### |
2024-Jun-11 Tue
| 100.22
| 100.28
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2024-Jun-07 Fri
| 100.72
| 100.73
| 100.57
| 100.57
| 17,049
| 1,715,981
| 32.3
| 32.3
| ### |
2024-Jun-06 Thu
| 100.75
| 100.8
| ###
| 100.72
| 66,346
| ###
| ###
| ###
| 7.2 |
2024-Jun-05 Wed
| ###
| 100.75
| 100.51
| 100.53
| 111,479
| ###
| 37.1
| 37.1
| ### |
2024-Jun-04 Tue
| ###
| ###
| 100.22
| 100.27
| 21,125
| 1,058,573
| 43.3
| 43.3
| 7.2 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 25,224
| 0
| 70.2
| 70.2
| 0.0 |
2024-May-31 Fri
| 99.77
| ###
| 99.77
| 99.89
|
|
| ###
| ###
| ### |
2024-May-30 Thu
| 99.58
| ###
| 99.48
| ###
| 23,773
| ###
| ###
| ###
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| 99.79
| 33,129
| 0
| ###
| ###
| 7.1 |
2024-May-28 Tue
| 100.49
| 100.49
| 100.4
| 100.41
|
|
| 43.3
| 43.3
| 7.2 |
2024-May-27 Mon
| ###
| 100.42
| 100.26
| ###
| 39,684
| ###
| 67.8
| 67.8
| 0.0 |
2024-May-24 Fri
| 100.28
| ###
| ###
| ###
| 24,159
| 0
| 33.3
| 33.3
| 0.0 |
2024-May-23 Thu
| ###
| 100.48
| ###
| 100.44
|
|
| ###
| ###
| 7.2 |
2024-May-22 Wed
| ###
| ###
| 100.42
| 100.43
| 74,946
| ###
| ###
| ###
| ### |
2024-May-21 Tue
| 100.51
| 100.54
| ###
| 100.52
| 25,980
| ###
| 64.7
| 64.7
| ### |
2024-May-20 Mon
| ###
| ###
| 100.52
| 100.58
| 22,680
| ###
| ###
| ###
| 7.2 |
2024-May-17 Fri
| ###
| 100.73
| ###
| 100.7
| 28,754
| ###
| ###
| ###
| 7.2 |
2024-May-16 Thu
| 100.49
| 100.83
| 100.49
| 100.74
|
|
| 66.5
| 66.5
| 7.2 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
| 30,075
| 0
| 35.3
| 35.3
| 0.0 |
2024-May-13 Mon
| ###
| ###
| 99.88
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 32,547
| 0
| 64.5
| 64.5
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 99.73
| 99.77
|
|
| 40.6
| 40.6
| ### |
2024-May-08 Wed
| ###
| ###
| ###
| ###
| 55,759
| 0
| ###
| ###
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 54,342
| 0
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 99.59
| ###
| 99.49
| 99.59
|
|
| ###
| ###
| ### |
2024-May-03 Fri
| 99.54
| 99.54
| 99.44
| 99.53
|
|
| 35.0
| 35.0
| ### |
2024-May-02 Thu
| 99.22
| ###
| ###
| ###
| 28,773
| 0
| 68.5
| 68.5
| 0.0 |
2024-May-01 Wed
| 99.23
| 99.25
| ###
| ###
| 29,872
| ###
| 41.1
| 41.1
| 0.0 |
2024-Apr-30 Tue
| ###
| 99.525
| 99.24
| 99.43
| 38,447
| 3,820,958
| 65.3
| 65.3
| 7.1 |
2024-Apr-29 Mon
| 99.26
| 99.28
| ###
| ###
| 28,155
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| 98.8
| 98.87
| 32,181
| 1,589,741
| 40.1
| 40.1
| 7.1 |
2024-Apr-24 Wed
| ###
| 100.22
| 99.51
| 99.51
| 36,843
| 3,679,326
| ###
| ###
| 7.1 |
2024-Apr-23 Tue
| ###
| 100.25
| ###
| ###
| 42,785
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 99.87
| ###
| 25,087
| ###
| 32.7
| 32.7
| 0.0 |
2024-Apr-19 Fri
| ###
| 100.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| 99.82
| ###
| 55,381
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 99.75
| ###
| 99.74
|
|
| 66.7
| 66.7
| 7.1 |
2024-Apr-16 Tue
| ###
| ###
| 99.89
| ###
| 38,424
| 1,919,086
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 100.28
| 100.43
| 100.24
| 100.27
|
|
| ###
| ###
| 7.2 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 47,778
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 100.29
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2024-Apr-10 Wed
| 100.88
| ###
| 100.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 100.48
| 100.59
|
|
| 36.3
| 36.3
| 7.2 |
2024-Apr-08 Mon
| ###
| 101.4
| 101.25
| 101.25
| 29,358
| ###
| ###
| ###
| 7.2 |
2024-Apr-05 Fri
| ###
| 101.7
| 101.48
| 101.7
| 42,470
| 4,314,527
| 68.0
| 68.0
| 7.3 |
2024-Apr-04 Thu
| 101.52
| 101.52
| 101.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 101.57
| 101.57
| 101.25
| 101.27
| 252,674
| 25,623,670
| 42.7
| 42.7
| ### |
2024-Apr-02 Tue
| 101.79
| 101.89
| 101.59
| 101.76
| 37,825
| ###
| ###
| ###
| 7.3 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 27,980
| 0
| 58.3
| 58.3
| 0.0 |
2024-Mar-27 Wed
| 101.82
| ###
| 101.72
| ###
| 18,682
| ###
| 65.3
| 65.3
| 0.0 |
2024-Mar-26 Tue
| 101.78
| 101.82
| ###
| ###
| 34,073
| 1,734,656
| 38.2
| 38.2
| 0.0 |
2024-Mar-25 Mon
| 101.82
| ###
| 101.82
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| 101.58
| 35,744
| 0
| 71.8
| 71.8
| 7.3 |
2024-Mar-21 Thu
| 101.88
| 101.88
| 101.42
| 101.48
|
|
| 27.5
| 27.5
| 7.2 |
2024-Mar-20 Wed
| 101.51
| ###
| 101.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 101.25
| 101.52
| ###
| ###
| 44,382
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 101.22
| 100.88
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 101.49
| 101.49
| ###
| 101.44
| 25,357
| 1,286,740
| ###
| ###
| 7.2 |
2024-Mar-13 Wed
| ###
| 101.73
| 101.53
| 101.53
| 34,889
| ###
| ###
| ###
| 7.3 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 101.8
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 101.79
| ###
| 101.76
| 101.81
| 99,046
| ###
| 73.2
| 73.2
| 7.3 |
2024-Mar-08 Fri
| ###
| 101.81
| ###
| 101.7
| 22,926
| 1,167,048
| 65.9
| 65.9
| 7.3 |
2024-Mar-07 Thu
| ###
| 101.85
| 101.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 101.44
| 101.55
| 19,780
| 1,003,241
| 34.3
| 34.3
| ### |
2024-Mar-05 Tue
| ###
| 101.28
| ###
| 101.27
|
|
| 71.8
| 71.8
| ### |
2024-Mar-04 Mon
| ###
| 101.28
| ###
| ###
| 38,888
| 1,969,288
| 69.7
| 69.7
| 0.0 |
2024-Mar-01 Fri
| 101.24
| 101.24
| ###
| ###
| 30,143
| ###
| 32.0
| 32.0
| 0.0 |
2024-Feb-29 Thu
| ###
| 101.23
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-28 Wed
| 100.72
| ###
| ###
| ###
| 24,820
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 29,850
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 100.88
| ###
| ###
| ###
| 45,020
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 100.82
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 100.85
| 100.88
| 100.7
| 100.74
| 25,180
| ###
| 40.9
| 40.9
| 7.2 |
2024-Feb-20 Tue
| 100.85
| 100.85
| ###
| 100.74
|
|
| 34.6
| 34.6
| 7.2 |
2024-Feb-19 Mon
| ###
| 100.76
| 100.59
| 100.72
| 50,171
| ###
| ###
| ###
| 7.2 |
2024-Feb-16 Fri
| 100.86
| 100.86
| ###
| 100.7
| 55,727
| ###
| ###
| ###
| 7.2 |
2024-Feb-15 Thu
| 100.28
| ###
| 100.28
| 100.86
|
|
| ###
| ###
| 7.2 |
2024-Feb-14 Wed
| 100.23
| ###
| ###
| 100.23
| 36,151
| 0
| 64.9
| 64.9
| ### |
2024-Feb-13 Tue
| 100.8
| 100.8
| ###
| 100.74
|
|
| ###
| ###
| 7.2 |
2024-Feb-12 Mon
| 100.8
| 100.84
| ###
| 100.81
| 28,242
| ###
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| 100.81
| ###
| 29,989
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 34,948
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 100.83
| ###
| ###
| 100.78
| 41,028
| 0
| 36.3
| 36.3
| 7.2 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2024-Feb-02 Fri
| 101.4
| ###
| 101.4
| 101.57
| 36,645
| ###
| 62.8
| 62.8
| 7.3 |
2024-Feb-01 Thu
| 101.46
| ###
| ###
| 101.44
| 31,883
| 0
| 42.2
| 42.2
| 7.2 |
2024-Jan-31 Wed
| 100.86
| 101.23
| 100.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 100.54
| 100.58
| 25,555
| 1,284,649
| ###
| ###
| 7.2 |
2024-Jan-29 Mon
| 100.21
| 100.4
| 100.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| 100.26
| ###
| 100.26
| 22,881
| 1,147,024
| ###
| ###
| ### |
2024-Jan-24 Wed
| 99.88
| 100.24
| 99.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 100.26
| ###
| ###
| 100.24
| 28,959
| 0
| 38.7
| 38.7
| ### |
2024-Jan-22 Mon
| ###
| ###
| 99.88
| ###
| 28,074
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 99.83
| 99.86
| ###
| 99.81
| 17,459
| 871,727
| 39.1
| 39.1
| ### |
2024-Jan-18 Thu
| 99.86
| ###
| 99.82
| ###
| 28,558
| 1,425,329
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 100.25
| 100.29
| ###
| ###
| 23,927
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 100.57
| 100.57
| ###
| 100.45
| 35,725
| ###
| ###
| ###
| 7.2 |
2024-Jan-15 Mon
| 100.87
| 100.87
| ###
| ###
| 33,942
| ###
| 37.4
| 37.4
| 0.0 |
2024-Jan-12 Fri
| ###
| 100.82
| ###
| ###
| 23,940
| ###
| 66.1
| 66.1
| 0.0 |
2024-Jan-11 Thu
| 100.43
| 100.45
| ###
| 100.45
| 19,645
| 986,670
| ###
| ###
| 7.2 |
2024-Jan-10 Wed
| 100.42
| ###
| ###
| 100.45
| 33,979
| 0
| ###
| ###
| 7.2 |
2024-Jan-09 Tue
| 100.23
| 100.5
| 100.23
| 100.42
| 25,984
| 2,607,884
| ###
| ###
| 7.2 |
2024-Jan-08 Mon
| ###
| 100.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 100.88
| 101.21
| 100.88
| ###
| 18,945
| ###
| 72.2
| 72.2
| 0.0 |
2024-Jan-04 Thu
| 101.53
| 101.56
| ###
| ###
| 19,250
| ###
| 33.9
| 33.9
| 0.0 |
2024-Jan-03 Wed
| 103.75
| 103.75
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2024-Jan-02 Tue
| 101.88
| ###
| 101.53
| 101.54
| 22,243
| ###
| 31.1
| 31.1
| 7.3 |
2023-Dec-29 Fri
| ###
| ###
| 101.74
| 101.87
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Dec-27 Wed
| ###
| 101.75
| ###
| 101.57
|
|
| 66.5
| 66.5
| 7.3 |
2023-Dec-22 Fri
| 101.41
| 101.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 101.4
| 101.53
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2023-Dec-20 Wed
| ###
| 101.2
| ###
| ###
| 29,246
| 1,479,847
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 100.84
| 100.84
| 30,989
| ###
| ###
| ###
| 7.2 |
2023-Dec-18 Mon
| 100.7
| ###
| 100.7
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-Dec-15 Fri
| 100.8
| ###
| ###
| 100.77
|
|
| 34.3
| 34.3
| 7.2 |
2023-Dec-14 Thu
| ###
| ###
| ###
| 100.75
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 99.77
| 99.89
| 99.71
| 99.77
|
|
| 69.8
| 69.8
| ### |
2023-Dec-11 Mon
| 99.82
| 99.89
| 99.49
| 99.76
|
|
| 42.3
| 42.3
| 7.1 |
2023-Dec-08 Fri
| ###
| 100.49
| 99.8
| 99.89
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 100.2
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 99.72
| 99.85
| 50,648
| ###
| 27.4
| 27.4
| 7.1 |
2023-Dec-05 Tue
| ###
| 99.4
| ###
| 99.22
| 34,748
| 1,726,975
| ###
| ###
| 7.1 |
2023-Dec-04 Mon
| ###
| 99.26
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 98.77
| 98.78
|
|
| 33.7
| 33.7
| 7.1 |
2023-Nov-30 Thu
| 99.5
| 99.55
| 99.2
| 99.2
|
|
| ###
| ###
| 7.1 |
2023-Nov-29 Wed
| ###
| ###
| 98.86
| 99.29
|
|
| ###
| ###
| 7.1 |
2023-Nov-28 Tue
| 98.56
| 98.77
| 98.55
| 98.56
| 69,058
| ###
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| ###
| 98.42
| ###
| ###
| 31,455
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 98.54
| 98.57
| 98.26
| ###
| 34,775
| 3,422,381
| 34.5
| 34.5
| 0.0 |
2023-Nov-23 Thu
| ###
| 98.71
| 98.54
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Nov-22 Wed
| 98.77
| ###
| 98.75
| 98.77
|
|
| 72.7
| 72.7
| 7.1 |
2023-Nov-21 Tue
| 98.5
| 98.87
| 98.5
| 98.78
|
|
| 69.7
| 69.7
| 7.1 |
2023-Nov-20 Mon
| 99.76
| ###
| 98.5
| 98.55
|
|
| 31.6
| 31.6
| ### |
2023-Nov-17 Fri
| 98.49
| 98.81
| 98.49
| 98.75
|
|
| 70.9
| 70.9
| ### |
2023-Nov-16 Thu
| 97.78
| ###
| 97.78
| 98.29
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| 98.29
|
|
| 68.1
| 68.1
| ### |
2023-Nov-14 Tue
| ###
| 97.76
| 97.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 97.72
| 97.77
| 97.56
| 97.56
|
|
| ###
| ###
| 7.0 |
2023-Nov-10 Fri
| 97.84
| ###
| ###
| 97.85
| 25,548
| 0
| 68.9
| 68.9
| ### |
2023-Nov-09 Thu
| ###
| 98.4
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 97.89
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Nov-07 Tue
| 97.24
| 97.52
| ###
| 97.5
| 31,942
| ###
| ###
| ###
| 7.0 |
2023-Nov-06 Mon
| ###
| 97.47
| ###
| 97.47
| 138,676
| 6,758,374
| ###
| ###
| 7.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 97.28
| 34,380
| 0
| 30.6
| 30.6
| 6.9 |
2023-Nov-02 Thu
| 96.73
| ###
| 96.73
| ###
| 167,882
| ###
| 64.5
| 64.5
| 0.0 |
2023-Nov-01 Wed
| ###
| 96.28
| ###
| ###
| 33,877
| ###
| 68.3
| 68.3
| 0.0 |
2023-Oct-31 Tue
| 96.29
| 96.45
| ###
| 96.25
| 40,686
| 1,962,082
| 39.3
| 39.3
| 6.9 |
2023-Oct-30 Mon
| 96.73
| 96.74
| 96.44
| 96.45
| 24,689
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 96.73
| ###
| 96.73
| 96.8
| 22,228
| 1,075,057
| ###
| ###
| 6.9 |
2023-Oct-26 Thu
| 96.89
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2023-Oct-25 Wed
| 97.46
| 97.46
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Oct-24 Tue
| 97.45
| 97.5
| 97.29
| 97.48
|
|
| 67.5
| 67.5
| 7.0 |
2023-Oct-23 Mon
| 97.21
| 97.21
| ###
| ###
| 61,374
| 2,983,083
| 40.2
| 40.2
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 96.89
| 97.26
|
|
| ###
| ###
| 6.9 |
2023-Oct-19 Thu
| ###
| 97.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 97.42
| 97.47
|
|
| ###
| ###
| 7.0 |
2023-Oct-17 Tue
| ###
| 98.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 98.54
| ###
| 98.44
|
|
| 77.6
| 77.6
| ### |
2023-Oct-13 Fri
| 98.42
| 98.46
| 98.27
| 98.44
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 98.7
| ###
| 98.7
| 98.73
|
|
| ###
| ###
| 7.1 |
2023-Oct-11 Wed
| 98.53
| 98.58
| ###
| 98.49
|
|
| 29.5
| 29.5
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| 98.44
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| 98.25
| ###
| ###
| 47,071
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 98.22
| ###
| 98.22
| ###
| 58,123
| 2,854,420
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 98.5
| 98.55
| 98.29
| 98.48
|
|
| ###
| ###
| 7.0 |
2023-Oct-04 Wed
| 98.26
| 98.28
| ###
| ###
| 40,954
| 2,012,479
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 98.51
| 98.23
| 98.51
| 15,245
| 1,499,650
| ###
| ###
| ### |
2023-Oct-02 Mon
| 98.5
| 98.71
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Sep-29 Fri
| 98.7
| 98.75
| 98.5
| 98.72
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 98.75
| 98.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 98.88
| ###
| 19,355
| ###
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 98.75
| 98.86
| 35,479
| 1,751,775
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| 99.29
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 17,486
| 0
| 28.7
| 28.7
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| 99.22
|
|
| ###
| ###
| 7.1 |
2023-Sep-20 Wed
| 99.5
| ###
| 99.47
| 99.54
|
|
| 74.5
| 74.5
| ### |
2023-Sep-19 Tue
| 99.59
| 99.87
| 99.59
| 99.8
|
|
| ###
| ###
| 7.1 |
2023-Sep-18 Mon
| 99.86
| 99.86
| 99.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 100.2
| ###
| 100.2
| 21,029
| 1,053,552
| 65.2
| 65.2
| 7.2 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 32,559
| 0
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 99.83
| ###
| 99.72
| 99.86
| 32,540
| 1,622,444
| ###
| ###
| 7.1 |
2023-Sep-12 Tue
| 99.83
| ###
| 99.73
| 99.78
|
|
| ###
| ###
| 7.1 |
2023-Sep-11 Mon
| ###
| ###
| 99.71
| 99.82
|
|
| 41.1
| 41.1
| ### |
2023-Sep-08 Fri
| ###
| 100.2
| ###
| 100.2
|
|
| 69.7
| 69.7
| 7.2 |
2023-Sep-07 Thu
| 99.86
| 99.86
| ###
| 99.71
| 26,689
| 1,332,581
| ###
| ###
| 7.1 |
2023-Sep-06 Wed
| 99.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 99.89
| ###
| 99.79
| 99.86
| 30,457
| 1,519,652
| 37.3
| 37.3
| 7.1 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 100.46
| 100.54
| 100.28
| ###
| 34,629
| ###
| 35.5
| 35.5
| 0.0 |
2023-Aug-31 Thu
| 100.2
| 100.21
| ###
| ###
| 33,341
| 1,670,550
| 36.3
| 36.3
| 0.0 |
2023-Aug-30 Wed
| 99.86
| ###
| 99.86
| 99.87
| 34,980
| 1,746,551
| ###
| ###
| ### |
2023-Aug-29 Tue
| 99.7
| 99.84
| ###
| 99.76
|
|
| ###
| ###
| 7.1 |
2023-Aug-28 Mon
| ###
| ###
| 99.48
| 99.55
| 73,743
| 3,667,976
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| 99.7
| 99.46
| 99.51
| 27,059
| ###
| ###
| ###
| 7.1 |
2023-Aug-24 Thu
| 99.86
| 99.86
| ###
| 99.77
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 31,942
| 0
| 66.5
| 66.5
| 0.0 |
2023-Aug-22 Tue
| 98.89
| ###
| 98.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 99.29
| 99.29
| ###
| ###
| 26,320
| 1,306,656
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 98.84
| ###
| 98.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Aug-16 Wed
| ###
| 99.25
| ###
| ###
| 124,947
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| 98.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 99.29
| 99.29
| ###
| ###
| 72,526
| 3,600,553
| 41.6
| 41.6
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 99.45
| 99.57
|
|
| ###
| ###
| 7.1 |
2023-Aug-10 Thu
| ###
| ###
| 99.81
| 99.88
|
|
| 31.9
| 31.9
| 7.1 |
2023-Aug-09 Wed
| ###
| 100.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 99.52
| ###
| 33,426
| 1,663,277
| 78.6
| 78.6
| 0.0 |
2023-Aug-07 Mon
| 99.7
| ###
| 99.51
| 99.81
|
|
| 72.2
| 72.2
| ### |
2023-Aug-04 Fri
| ###
| 99.42
| ###
| 99.23
| 55,785
| 2,773,072
| 32.9
| 32.9
| 7.1 |
2023-Aug-03 Thu
| 99.72
| 99.82
| 99.54
| 99.58
|
|
| 36.8
| 36.8
| 7.1 |
2023-Aug-02 Wed
| 99.87
| ###
| ###
| 99.8
| 37,747
| 0
| ###
| ###
| 7.1 |
2023-Aug-01 Tue
| 99.55
| ###
| 99.41
| 99.87
| 63,945
| 3,178,386
| 70.1
| 70.1
| ### |
2023-Jul-31 Mon
| 99.78
| 99.78
| ###
| ###
| 70,474
| 3,515,947
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 99.4
| 99.58
| ###
| 99.45
|
|
| ###
| ###
| ### |
2023-Jul-27 Thu
| 99.7
| ###
| ###
| 99.83
| 25,384
| 0
| 60.8
| 60.8
| ### |
2023-Jul-26 Wed
| 99.2
| ###
| ###
| 99.56
|
|
| 68.6
| 68.6
| ### |
2023-Jul-25 Tue
| 99.48
| ###
| ###
| ###
| 28,620
| 0
| 39.9
| 39.9
| 0.0 |
2023-Jul-24 Mon
| ###
| 99.52
| 99.29
| 99.5
|
|
| 73.8
| 73.8
| 7.1 |
2023-Jul-21 Fri
| ###
| ###
| 99.21
| ###
| 34,383
| ###
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| 99.82
| 99.86
| 99.5
| ###
| 41,748
| 4,161,440
| 39.3
| 39.3
| 0.0 |
2023-Jul-19 Wed
| 99.57
| ###
| 99.57
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Jul-18 Tue
| ###
| 99.59
| ###
| 99.45
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| 99.53
| 99.28
| 99.41
| 29,380
| ###
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| ###
| ###
| 99.41
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Jul-12 Wed
| 98.54
| 98.7
| 98.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| 98.41
| ###
| ###
| 53,522
| 2,633,550
| 62.1
| 62.1
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 97.7
| 97.88
|
|
| 46.2
| 46.2
| ### |
2023-Jul-07 Fri
| ###
| ###
| 97.745
| 97.81
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| 98.55
| 98.55
| 180,221
| 8,880,389
| 36.8
| 36.8
| ### |
2023-Jul-05 Wed
| 99.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| 99.4
| 98.8
| 99.28
|
|
| 62.0
| 62.0
| ### |
2023-Jun-30 Fri
| 99.89
| 99.89
| 99.52
| 99.52
|
|
| ###
| ###
| 7.1 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 41,879
| 0
| 58.9
| 58.9
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 99.83
| ###
| 61,481
| 3,068,824
| 40.0
| 40.0
| 0.0 |
2023-Jun-26 Mon
| 99.77
| 99.88
| ###
| 99.75
|
|
| 42.5
| 42.5
| 7.1 |
2023-Jun-23 Fri
| 99.53
| 99.56
| 99.27
| 99.51
|
|
| 46.2
| 46.2
| 7.1 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 99.78
| ###
| 99.76
|
|
| ###
| ###
| 7.1 |
2023-Jun-20 Tue
| 99.24
| 99.56
| ###
| ###
| 50,254
| 2,501,644
| 67.9
| 67.9
| 0.0 |
2023-Jun-19 Mon
| 99.47
| 99.56
| ###
| 99.56
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| 99.51
| 99.59
| 99.21
| ###
| 30,345
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 99.78
| 99.78
| ###
| 99.27
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 99.57
| ###
| 99.45
| 99.57
| 26,381
| ###
| 73.0
| 73.0
| 7.1 |
2023-Jun-13 Tue
| ###
| ###
| 99.82
| ###
| 36,445
| ###
| 40.4
| 40.4
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 99.73
| 34,387
| 0
| ###
| ###
| ### |
2023-Jun-08 Thu
| 99.73
| 99.78
| 99.55
| ###
| 75,789
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 100.4
| 100.46
| ###
| 100.4
| 22,441
| ###
| ###
| ###
| ### |
2023-Jun-06 Tue
| 100.79
| 100.85
| 100.24
| 100.5
| 54,679
| ###
| 40.0
| 40.0
| 7.2 |
2023-Jun-05 Mon
| 100.71
| 100.83
| ###
| 100.71
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 101.48
| 101.57
| ###
| ###
| 17,970
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 101.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 101.46
| 101.51
| 101.24
| 101.45
| 34,759
| ###
| ###
| ###
| ### |
2023-May-30 Tue
| 101.29
| ###
| ###
| ###
| 36,288
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 100.75
| ###
| ###
| 100.89
|
|
| 68.3
| 68.3
| ### |
2023-May-25 Thu
| ###
| 101.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 101.46
| ###
| 101.28
| 22,447
| ###
| 77.2
| 77.2
| 7.2 |
2023-May-23 Tue
| 101.42
| 101.42
| 101.23
| 101.24
| 29,647
| 3,003,982
| ###
| ###
| ### |
2023-May-22 Mon
| 101.43
| 101.59
| ###
| 101.55
| 31,454
| ###
| ###
| ###
| ### |
2023-May-19 Fri
| 101.43
| 101.57
| ###
| 101.48
|
|
| 65.3
| 65.3
| 7.2 |
2023-May-18 Thu
| ###
| 102.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 102.43
| ###
| 102.355
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 102.2
| ###
| ###
| ###
| 43,153
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| 102.47
| 44,384
| 0
| ###
| ###
| ### |
2023-May-12 Fri
| 102.79
| ###
| 102.74
| ###
| 26,656
| ###
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 102.28
| 102.51
| 102.28
| 102.45
|
|
| ###
| ###
| 7.3 |
2023-May-10 Wed
| ###
| 102.26
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-May-09 Tue
| ###
| 102.21
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2023-May-08 Mon
| 102.56
| 102.59
| ###
| 102.44
|
|
| ###
| ###
| 7.3 |
2023-May-05 Fri
| ###
| ###
| 102.77
| ###
| 22,320
| ###
| 35.4
| 35.4
| 0.0 |
2023-May-04 Thu
| 102.79
| 102.87
| 102.57
| 102.87
| 27,555
| 2,830,449
| ###
| ###
| 7.3 |
2023-May-03 Wed
| 102.52
| 102.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| 102.57
| 101.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 102.86
| 102.86
| 102.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| 102.49
| ###
| 102.48
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 102.76
| 102.78
| 102.41
| 102.41
|
|
| ###
| ###
| ### |
2023-Apr-26 Wed
| ###
| ###
| 102.49
| 102.8
|
|
| 72.7
| 72.7
| 7.3 |
2023-Apr-24 Mon
| 101.89
| ###
| 101.81
| 101.88
|
|
| 40.4
| 40.4
| 7.3 |
2023-Apr-21 Fri
| 101.76
| ###
| 101.71
| ###
| 26,279
| ###
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 101.75
| 101.76
| 101.55
| ###
| 24,320
| 2,472,249
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 101.7
| 101.86
| 101.59
| 101.74
|
|
| ###
| ###
| 7.3 |
2023-Apr-18 Tue
| ###
| ###
| 101.82
| ###
| 18,556
| 944,685
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 102.54
| 102.21
| 102.47
| 209,851
| ###
| 71.9
| 71.9
| ### |
2023-Apr-14 Fri
| 102.74
| 102.74
| 102.55
| 102.73
|
|
| ###
| ###
| 7.3 |
2023-Apr-13 Thu
| ###
| ###
| ###
| 102.74
|
|
| 34.5
| 34.5
| 7.3 |
2023-Apr-12 Wed
| ###
| ###
| 102.88
| ###
| 32,428
| ###
| 40.7
| 40.7
| 0.0 |
2023-Apr-11 Tue
| ###
| 103.27
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| 103.43
| ###
| 103.43
| 21,026
| 1,087,359
| 72.6
| 72.6
| 7.4 |
2023-Apr-05 Wed
| 103.5
| 103.54
| 103.24
| ###
| 26,023
| ###
| 36.4
| 36.4
| 0.0 |
2023-Apr-04 Tue
| 103.21
| 103.27
| ###
| ###
| 29,229
| ###
| 34.5
| 34.5
| 0.0 |
2023-Apr-03 Mon
| 102.89
| ###
| 102.78
| 102.78
|
|
| 40.7
| 40.7
| ### |
2023-Mar-31 Fri
| 102.89
| 102.89
| ###
| 102.78
| 25,626
| 1,318,329
| 30.2
| 30.2
| ### |
2023-Mar-30 Thu
| 102.86
| 102.88
| 102.55
| 102.57
| 57,521
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| 102.87
| ###
| 102.81
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| 102.72
| 31,154
| 0
| 62.4
| 62.4
| 7.3 |
2023-Mar-27 Mon
| ###
| 103.55
| ###
| ###
| 62,388
| ###
| 41.2
| 41.2
| 0.0 |
2023-Mar-24 Fri
| 102.88
| ###
| 102.75
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2023-Mar-23 Thu
| ###
| 102.81
| 102.57
| ###
| 18,878
| 1,938,581
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 102.71
| ###
| ###
| 19,529
| ###
| 36.5
| 36.5
| 0.0 |
2023-Mar-21 Tue
| 102.84
| ###
| 102.8
| ###
| 21,184
| 1,088,857
| 68.8
| 68.8
| 0.0 |
2023-Mar-20 Mon
| 102.26
| ###
| 102.26
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 101.87
| ###
| 51,078
| 2,601,657
| 31.8
| 31.8
| 0.0 |
|