End of day Prices (full format), 600 Days for (IAG) INSURANCE AUSTRALIA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-03 Thu
| 8.78
| 8.86
| 8.44
| 8.58
| 8,434,376
| 72,957,352
| 15.4
| 15.4
| 0.6 |
2025-Jul-02 Wed
| ###
| ###
| 8.76
| 8.85
|
|
| ###
| ###
| 0.6 |
2025-Jul-01 Tue
| ###
| ###
| 8.83
| ###
| 4,413,588
| ###
| ###
| ###
| 0.0 |
2025-Jun-30 Mon
| ###
| ###
| 8.88
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2025-Jun-27 Fri
| 9
| ###
| 8.85
| 8.88
|
|
| ###
| ###
| 0.6 |
2025-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2025-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2025-Jun-24 Tue
| ###
| 9.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-23 Mon
| ###
| ###
| ###
| ###
| 3,431,041
| 0
| ###
| ###
| 0.0 |
2025-Jun-20 Fri
| ###
| ###
| 8.855
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-19 Thu
| ###
| 8.985
| 8.86
| ###
| 2,997,128
| 26,741,874
| ###
| ###
| 0.0 |
2025-Jun-18 Wed
| ###
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-17 Tue
| 8.87
| ###
| 8.82
| 8.89
|
|
| ###
| ###
| ### |
2025-Jun-16 Mon
| ###
| 9
| 8.86
| 8.89
|
|
| 32.7
| 32.7
| ### |
2025-Jun-13 Fri
| ###
| ###
| 8.86
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| 8.84
| 8.86
| 3,603,950
| 15,929,459
| 32.4
| 32.4
| 0.6 |
2025-Jun-10 Tue
| 8.74
| ###
| ###
| ###
| 3,011,882
| 0
| 84.2
| 84.2
| 0.0 |
2025-Jun-06 Fri
| 8.87
| 9
| 8.76
| 8.76
|
|
| 27.2
| 27.2
| 0.6 |
2025-Jun-05 Thu
| ###
| ###
| 8.78
| 8.87
| 4,016,258
| 17,631,372
| ###
| ###
| ### |
2025-Jun-04 Wed
| 8.83
| ###
| 8.8
| 8.88
| 3,916,221
| 17,231,372
| 67.7
| 67.7
| 0.6 |
2025-Jun-03 Tue
| 8.59
| 8.84
| 8.58
| 8.8
| 5,213,675
| ###
| 85.1
| 85.1
| 0.6 |
2025-Jun-02 Mon
| ###
| ###
| ###
| 8.55
| 3,196,656
| 0
| 33.1
| 33.1
| ### |
2025-May-30 Fri
| ###
| 8.75
| ###
| ###
| 10,216,048
| ###
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| 8.72
| ###
| ###
| 2,171,376
| ###
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 8.72
| 8.77
| ###
| ###
| 2,608,881
| 11,439,943
| 28.9
| 28.9
| 0.0 |
2025-May-27 Tue
| 8.7
| 8.73
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2025-May-26 Mon
| ###
| ###
| 8.58
| ###
| 1,834,483
| ###
| ###
| ###
| 0.0 |
2025-May-23 Fri
| 8.59
| 8.73
| 8.555
| ###
| 4,314,646
| 37,289,328
| 71.7
| 71.7
| 0.0 |
2025-May-22 Thu
| 8.89
| 8.89
| ###
| 8.75
| 7,710,659
| 34,273,879
| 21.1
| 21.1
| 0.6 |
2025-May-21 Wed
| ###
| ###
| ###
| 8.52
|
|
| 31.7
| 31.7
| 0.6 |
2025-May-20 Tue
| ###
| 8.72
| 8.49
| 8.53
|
|
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| ###
| 8.53
| 8.57
| 5,196,659
| 22,163,750
| 37.5
| 37.5
| 0.6 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| 8.79
| ###
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| 8.425
| 8.29
| 8.42
| 2,460,741
| 20,565,642
| ###
| ###
| ### |
2025-May-13 Tue
| ###
| 8.46
| ###
| ###
| 3,262,140
| 13,798,852
| 41.7
| 41.7
| 0.0 |
2025-May-12 Mon
| ###
| ###
| 8.42
| 8.42
| 4,625,189
| 19,472,045
| ###
| ###
| ### |
2025-May-09 Fri
| ###
| 8.54
| ###
| 8.5
| 1,765,585
| 7,539,047
| ###
| ###
| 0.6 |
2025-May-08 Thu
| ###
| 8.45
| ###
| 8.4
|
|
| 68.0
| 68.0
| ### |
2025-May-07 Wed
| ###
| ###
| 8.28
| ###
| 4,759,358
| 19,703,742
| 67.7
| 67.7
| 0.0 |
2025-May-06 Tue
| ###
| ###
| 8.26
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2025-May-05 Mon
| 8.28
| 8.4
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| 8.28
|
|
| 75.7
| 75.7
| ### |
2025-May-01 Thu
| 8.25
| 8.26
| ###
| ###
| 2,403,188
| ###
| 26.4
| 26.4
| 0.0 |
2025-Apr-30 Wed
| ###
| 8.24
| ###
| 8.21
| 6,608,427
| ###
| 75.1
| 75.1
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,442,447
| 0
| ###
| ###
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| 7.83
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| 7.85
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2025-Apr-16 Wed
| 7.81
| ###
| 7.79
| ###
| 3,750,145
| ###
| 79.2
| 79.2
| 0.0 |
2025-Apr-15 Tue
| 7.77
| 7.85
| 7.71
| 7.78
| 4,614,223
| 35,898,654
| 68.7
| 68.7
| 0.6 |
2025-Apr-14 Mon
| ###
| 7.74
| 7.585
| 7.71
|
|
| 72.8
| 72.8
| ### |
2025-Apr-11 Fri
| 7.59
| ###
| 7.51
| ###
| 6,298,776
| ###
| 61.3
| 61.3
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| 7.7
| 7.71
| 5,012,748
| 19,299,079
| 16.1
| 16.1
| ### |
2025-Apr-09 Wed
| 7.25
| ###
| 7.23
| 7.46
|
|
| ###
| ###
| 0.5 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 8,191,882
| 0
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 7.22
| 7.41
| ###
| ###
| 7,081,973
| ###
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 7.76
| 7.88
| ###
| 7.72
| 4,944,445
| ###
| ###
| ###
| ### |
2025-Apr-03 Thu
| ###
| 7.79
| 7.645
| 7.79
|
|
| ###
| ###
| ### |
2025-Apr-02 Wed
| 7.81
| 7.86
| 7.78
| 7.79
| 2,630,722
| 20,572,246
| ###
| ###
| ### |
2025-Apr-01 Tue
| 7.74
| 7.81
| 7.7
| 7.77
| 2,689,071
| 20,853,745
| ###
| ###
| 0.6 |
2025-Mar-31 Mon
| ###
| 7.77
| ###
| 7.71
| 7,452,680
| ###
| 83.3
| 83.3
| ### |
2025-Mar-28 Fri
| ###
| 7.78
| 7.57
| 7.75
| 3,725,845
| ###
| ###
| ###
| ### |
2025-Mar-27 Thu
| ###
| ###
| 7.55
| ###
| 5,300,152
| 20,008,073
| 69.9
| 69.9
| 0.0 |
2025-Mar-26 Wed
| 7.75
| 7.755
| ###
| ###
| 4,374,645
| 16,962,685
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| 7.59
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| 7.56
| 7.56
| 11,443,342
| ###
| 25.8
| 25.8
| 0.5 |
2025-Mar-20 Thu
| ###
| 7.71
| ###
| ###
| 5,765,273
| 22,225,127
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| 7.49
| ###
| 7.49
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| 7.58
| ###
| 7.485
| 7.49
|
|
| ###
| ###
| ### |
2025-Mar-17 Mon
| 7.58
| ###
| 7.49
| 7.51
|
|
| ###
| ###
| ### |
2025-Mar-14 Fri
| 7.55
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| 7.54
| 7.55
|
|
| ###
| ###
| ### |
2025-Mar-12 Wed
| 7.4
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2025-Mar-11 Tue
| 7.75
| 7.75
| 7.52
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2025-Mar-10 Mon
| ###
| 7.84
| ###
| 7.79
| 3,761,527
| 14,745,185
| 83.2
| 83.2
| ### |
2025-Mar-07 Fri
| 7.8
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| 7.77
| 7.84
| 7.72
| 7.8
| 4,785,279
| 37,229,470
| 68.7
| 68.7
| 0.6 |
2025-Mar-05 Wed
| ###
| 7.85
| ###
| 7.83
|
|
| 87.0
| 87.0
| ### |
2025-Mar-04 Tue
| 7.83
| 7.86
| ###
| 7.72
|
|
| 30.9
| 30.9
| ### |
2025-Mar-03 Mon
| ###
| ###
| 7.71
| 7.85
|
|
| 26.2
| 26.2
| ### |
2025-Feb-28 Fri
| 7.82
| 7.945
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| 7.84
| ###
| 7.76
| 7.87
| 7,834,682
| ###
| ###
| ###
| 0.6 |
2025-Feb-25 Tue
| 8
| 8
| 7.84
| 7.85
| 5,482,743
| 43,423,324
| ###
| ###
| ### |
2025-Feb-24 Mon
| 7.79
| ###
| ###
| ###
| 6,196,378
| 0
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| 7.89
| ###
| 7.745
| 7.8
|
|
| ###
| ###
| 0.6 |
2025-Feb-20 Thu
| 7.74
| 7.89
| 7.72
| 7.89
| 12,761,982
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 7.59
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| 7.5
| 7.57
| 7.42
| 7.53
| 11,802,158
| 88,457,174
| 75.7
| 75.7
| 0.5 |
2025-Feb-17 Mon
| ###
| 7.7
| 7.49
| 7.59
|
|
| 29.6
| 29.6
| 0.5 |
2025-Feb-14 Fri
| ###
| ###
| 7.76
| 7.81
| 8,969,026
| 34,799,820
| 23.0
| 23.0
| 0.6 |
2025-Feb-13 Thu
| 8.45
| 8.45
| 7.7
| 7.8
|
|
| 4.6
| 4.6
| 0.6 |
2025-Feb-12 Wed
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| 8.89
| ###
| ###
| ###
| 6,352,525
| 0
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| 8.8
| 8.88
| 8.79
| 8.87
| 3,778,472
| ###
| 73.7
| 73.7
| ### |
2025-Feb-07 Fri
| ###
| ###
| 8.78
| 8.85
| 5,057,789
| ###
| ###
| ###
| 0.6 |
2025-Feb-06 Thu
| 8.86
| ###
| 8.81
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| 8.77
| 8.78
| 5,635,120
| ###
| ###
| ###
| 0.6 |
2025-Feb-04 Tue
| ###
| ###
| 8.86
| ###
| 4,289,373
| 19,001,922
| 26.2
| 26.2
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2025-Jan-31 Fri
| 9
| 9.21
| ###
| 9.2
| 5,377,122
| 24,761,646
| ###
| ###
| 0.7 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2025-Jan-28 Tue
| 8.85
| 8.87
| 8.8
| 8.82
|
|
| 39.6
| 39.6
| ### |
2025-Jan-24 Fri
| 8.8
| ###
| 8.78
| 8.82
| 2,337,456
| ###
| 67.4
| 67.4
| ### |
2025-Jan-23 Thu
| 8.75
| 8.85
| 8.71
| 8.82
|
|
| ###
| ###
| ### |
2025-Jan-22 Wed
| 8.8
| 8.87
| 8.74
| 8.83
| 3,630,673
| 31,968,075
| 70.7
| 70.7
| ### |
2025-Jan-21 Tue
| 8.73
| 8.74
| 8.56
| 8.71
|
|
| ###
| ###
| 0.6 |
2025-Jan-20 Mon
| ###
| 8.72
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2025-Jan-17 Fri
| ###
| 8.71
| ###
| ###
| 3,166,983
| ###
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| 8.58
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2025-Jan-15 Wed
| 8.51
| ###
| ###
| 8.54
|
|
| 71.4
| 71.4
| ### |
2025-Jan-14 Tue
| 8.43
| 8.5
| 8.42
| 8.45
|
|
| ###
| ###
| ### |
2025-Jan-13 Mon
| ###
| 8.49
| ###
| 8.4
|
|
| ###
| ###
| ### |
2025-Jan-10 Fri
| 8.51
| ###
| 8.47
| 8.56
|
|
| 76.1
| 76.1
| ### |
2025-Jan-09 Thu
| 8.55
| 8.57
| 8.44
| 8.57
|
|
| 72.2
| 72.2
| 0.6 |
2025-Jan-08 Wed
| 8.45
| 8.59
| 8.42
| 8.59
|
|
| 80.7
| 80.7
| ### |
2025-Jan-07 Tue
| 8.54
| ###
| ###
| ###
| 3,215,348
| 0
| 22.9
| 22.9
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| 8.49
| 8.56
| 2,910,621
| 12,355,586
| 38.7
| 38.7
| ### |
2025-Jan-03 Fri
| 8.52
| 8.56
| 8.45
| 8.56
| 1,870,156
| 15,905,676
| 66.8
| 66.8
| ### |
2025-Jan-02 Thu
| 8.48
| 8.57
| 8.46
| 8.54
| 1,739,547
| 14,812,242
| 69.8
| 69.8
| ### |
2024-Dec-31 Tue
| ###
| 8.56
| ###
| 8.46
| 1,566,744
| ###
| ###
| ###
| 0.6 |
2024-Dec-30 Mon
| 8.57
| ###
| 8.52
| 8.57
|
|
| ###
| ###
| 0.6 |
2024-Dec-27 Fri
| 8.5
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 8.53
| 8.58
| 8.46
| 8.5
|
|
| 26.5
| 26.5
| 0.6 |
2024-Dec-23 Mon
| 8.26
| 8.54
| 8.26
| 8.54
|
|
| 86.9
| 86.9
| ### |
2024-Dec-20 Fri
| 8.41
| 8.43
| 8.275
| 8.28
|
|
| 23.7
| 23.7
| ### |
2024-Dec-19 Thu
| 8.29
| 8.49
| 8.26
| 8.48
|
|
| 85.5
| 85.5
| 0.6 |
2024-Dec-18 Wed
| 8.51
| 8.56
| ###
| 8.4
| 5,345,255
| ###
| ###
| ###
| ### |
2024-Dec-17 Tue
| 8.41
| ###
| 8.41
| 8.59
| 4,364,759
| ###
| 85.0
| 85.0
| ### |
2024-Dec-16 Mon
| ###
| 8.48
| ###
| 8.44
| 4,528,540
| ###
| ###
| ###
| 0.6 |
2024-Dec-13 Fri
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| ###
| 8.4
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-11 Wed
| 8.52
| 8.54
| ###
| ###
| 3,439,826
| 14,688,057
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| 8.52
| ###
| 8.47
| 8.5
| 5,210,881
| 22,068,081
| ###
| ###
| 0.6 |
2024-Dec-09 Mon
| 8.53
| ###
| 8.52
| ###
| 4,903,823
| 20,890,285
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| 8.71
| 8.58
| 8.58
| 3,515,177
| ###
| ###
| ###
| 0.6 |
2024-Dec-05 Thu
| 8.59
| ###
| 8.57
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2024-Dec-04 Wed
| 8.55
| ###
| 8.47
| 8.57
| 3,375,389
| 14,294,772
| 67.4
| 67.4
| 0.6 |
2024-Dec-03 Tue
| ###
| ###
| 8.49
| 8.53
| 4,259,049
| ###
| ###
| ###
| ### |
2024-Dec-02 Mon
| 8.53
| 8.59
| 8.485
| 8.51
| 3,984,375
| ###
| ###
| ###
| 0.6 |
2024-Nov-29 Fri
| 8.44
| 8.53
| ###
| 8.53
|
|
| 74.3
| 74.3
| ### |
2024-Nov-28 Thu
| 8.46
| ###
| 8.42
| 8.47
| 6,719,643
| ###
| 67.5
| 67.5
| ### |
2024-Nov-27 Wed
| ###
| 8.21
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2024-Nov-26 Tue
| 8.23
| 8.25
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2024-Nov-25 Mon
| 8.28
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2024-Nov-22 Fri
| 8.29
| ###
| ###
| 8.22
| 4,453,145
| 0
| ###
| ###
| 0.6 |
2024-Nov-21 Thu
| 8.25
| ###
| ###
| ###
| 6,244,978
| 0
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| ###
| 8.24
| ###
| ###
| 4,342,041
| ###
| 45.9
| 45.9
| 0.0 |
2024-Nov-19 Tue
| ###
| 8.29
| ###
| 8.24
| 4,200,223
| 17,409,924
| 80.2
| 80.2
| 0.6 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| 4,132,276
| 0
| 78.9
| 78.9
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-14 Thu
| 7.8
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-13 Wed
| 7.85
| ###
| 7.76
| 7.76
|
|
| ###
| ###
| 0.6 |
2024-Nov-12 Tue
| 7.75
| ###
| 7.72
| 7.85
| 4,015,481
| 15,499,756
| 80.1
| 80.1
| ### |
2024-Nov-11 Mon
| 7.83
| 7.84
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2024-Nov-08 Fri
| ###
| ###
| ###
| 7.78
|
|
| 77.1
| 77.1
| 0.6 |
2024-Nov-07 Thu
| ###
| 7.83
| ###
| 7.83
|
|
| ###
| ###
| ### |
2024-Nov-06 Wed
| 7.43
| ###
| ###
| ###
| 3,028,384
| 0
| 85.6
| 85.6
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2024-Nov-04 Mon
| 7.45
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2024-Nov-01 Fri
| 7.43
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-31 Thu
| 7.46
| 7.54
| 7.44
| 7.5
| 3,296,121
| 24,687,946
| ###
| ###
| 0.5 |
2024-Oct-30 Wed
| 7.55
| 7.575
| 7.45
| 7.48
|
|
| 32.6
| 32.6
| 0.5 |
2024-Oct-29 Tue
| 7.55
| ###
| 7.51
| 7.55
|
|
| ###
| ###
| ### |
2024-Oct-28 Mon
| 7.49
| 7.54
| 7.44
| 7.54
| 1,879,389
| 14,076,623
| ###
| ###
| 0.5 |
2024-Oct-25 Fri
| 7.58
| ###
| 7.48
| 7.49
| 3,542,820
| 13,250,146
| 24.8
| 24.8
| ### |
2024-Oct-24 Thu
| 7.54
| ###
| 7.47
| 7.58
| 6,112,380
| ###
| 75.5
| 75.5
| ### |
2024-Oct-23 Wed
| 7.46
| 7.56
| 7.44
| 7.54
|
|
| 79.6
| 79.6
| 0.5 |
2024-Oct-22 Tue
| 7.46
| 7.56
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2024-Oct-21 Mon
| 7.52
| 7.55
| 7.47
| 7.51
| 5,459,940
| 41,004,149
| ###
| ###
| ### |
2024-Oct-18 Fri
| 7.59
| ###
| 7.46
| 7.52
| 4,104,444
| 15,309,576
| 31.8
| 31.8
| 0.5 |
2024-Oct-17 Thu
| 7.55
| ###
| 7.51
| 7.59
| 4,609,842
| 17,309,956
| ###
| ###
| 0.5 |
2024-Oct-16 Wed
| 7.5
| 7.55
| 7.47
| 7.48
|
|
| 38.9
| 38.9
| 0.5 |
2024-Oct-15 Tue
| 7.59
| 7.59
| 7.5
| 7.51
|
|
| 22.8
| 22.8
| ### |
2024-Oct-14 Mon
| 7.58
| 7.58
| 7.49
| 7.55
| 1,896,780
| ###
| ###
| ###
| ### |
2024-Oct-11 Fri
| 7.48
| 7.55
| 7.43
| 7.52
|
|
| 70.7
| 70.7
| 0.5 |
2024-Oct-10 Thu
| 7.57
| ###
| 7.445
| 7.48
|
|
| 20.8
| 20.8
| 0.5 |
2024-Oct-09 Wed
| 7.49
| ###
| 7.46
| 7.53
|
|
| 72.1
| 72.1
| 0.5 |
2024-Oct-08 Tue
| 7.42
| 7.44
| ###
| 7.44
| 4,312,848
| ###
| ###
| ###
| ### |
2024-Oct-07 Mon
| 7.46
| 7.47
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2024-Oct-04 Fri
| 7.29
| 7.44
| 7.26
| 7.43
|
|
| ###
| ###
| ### |
2024-Oct-03 Thu
| 7.43
| 7.44
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| ###
| 7.46
| 7.28
| 7.41
| 10,879,550
| 80,182,283
| ###
| ###
| ### |
2024-Oct-01 Tue
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| ###
| ###
| 6,385,540
| 0
| 32.7
| 32.7
| 0.0 |
2024-Sep-27 Fri
| 7.4
| 7.43
| 7.29
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Sep-26 Thu
| 7.51
| 7.57
| ###
| 7.41
| 7,688,650
| 29,101,540
| ###
| ###
| ### |
2024-Sep-25 Wed
| 7.44
| 7.45
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2024-Sep-24 Tue
| ###
| ###
| 7.4
| 7.41
| 7,987,454
| 29,553,579
| 14.9
| 14.9
| ### |
2024-Sep-23 Mon
| ###
| ###
| 7.545
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| 7.71
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| 7.8
| 7.81
| ###
| 7.72
|
|
| 23.9
| 23.9
| ### |
2024-Sep-18 Wed
| 7.73
| 7.8
| ###
| 7.75
|
|
| 69.9
| 69.9
| ### |
2024-Sep-17 Tue
| 7.81
| 7.83
| 7.7
| 7.75
|
|
| 27.2
| 27.2
| ### |
2024-Sep-16 Mon
| ###
| 7.8
| ###
| 7.75
|
|
| ###
| ###
| ### |
2024-Sep-13 Fri
| 7.79
| 7.79
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2024-Sep-12 Thu
| 7.88
| 7.88
| 7.73
| 7.77
| 6,157,249
| 48,057,328
| ###
| ###
| 0.6 |
2024-Sep-11 Wed
| ###
| ###
| 7.725
| 7.8
|
|
| 25.3
| 25.3
| 0.6 |
2024-Sep-10 Tue
| 7.81
| ###
| 7.79
| 7.87
| 3,291,981
| ###
| 77.7
| 77.7
| 0.6 |
2024-Sep-09 Mon
| 7.7
| 7.785
| ###
| 7.74
|
|
| 67.9
| 67.9
| 0.6 |
2024-Sep-06 Fri
| ###
| 7.79
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2024-Sep-05 Thu
| 7.78
| 7.78
| ###
| 7.7
| 3,641,950
| 14,167,185
| ###
| ###
| 0.6 |
2024-Sep-04 Wed
| ###
| 7.8
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2024-Sep-03 Tue
| ###
| 7.72
| ###
| 7.72
| 4,470,044
| ###
| ###
| ###
| ### |
2024-Sep-02 Mon
| 7.5
| 7.645
| 7.47
| ###
| 3,570,029
| ###
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| 7.47
| 7.555
| 7.45
| 7.55
| 12,543,485
| ###
| ###
| ###
| ### |
2024-Aug-29 Thu
| ###
| 7.45
| ###
| 7.45
| 6,399,347
| ###
| 82.2
| 82.2
| 0.5 |
2024-Aug-28 Wed
| 7.45
| 7.5
| 7.4
| 7.49
| 7,041,343
| ###
| 73.3
| 73.3
| ### |
2024-Aug-27 Tue
| 7.52
| ###
| 7.45
| 7.46
|
|
| ###
| ###
| 0.5 |
2024-Aug-26 Mon
| 7.46
| 7.56
| 7.43
| 7.54
| 9,641,521
| ###
| ###
| ###
| 0.5 |
2024-Aug-23 Fri
| 7.4
| 7.46
| ###
| 7.45
| 10,869,185
| ###
| ###
| ###
| 0.5 |
2024-Aug-22 Thu
| ###
| ###
| 7.29
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Aug-21 Wed
| 7.4
| 7.45
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2024-Aug-20 Tue
| 7.45
| 7.49
| ###
| 7.44
| 5,177,286
| ###
| ###
| ###
| ### |
2024-Aug-19 Mon
| 7.43
| 7.47
| ###
| 7.43
|
|
| 67.5
| 67.5
| ### |
2024-Aug-16 Fri
| 7.4
| 7.49
| ###
| 7.41
| 4,035,453
| 15,112,771
| 66.9
| 66.9
| ### |
2024-Aug-15 Thu
| ###
| ###
| 7.28
| ###
| 3,440,877
| ###
| ###
| ###
| 0.0 |
2024-Aug-14 Wed
| 7.29
| ###
| 7.22
| 7.25
| 2,967,771
| 10,713,653
| ###
| ###
| 0.5 |
2024-Aug-13 Tue
| ###
| 7.23
| ###
| 7.23
| 2,812,323
| 10,166,547
| ###
| ###
| ### |
2024-Aug-12 Mon
| ###
| 7.21
| ###
| ###
| 2,137,859
| 7,706,981
| 38.2
| 38.2
| 0.0 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| 3,349,689
| 0
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
| 2,279,224
| 0
| 75.4
| 75.4
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| 6.87
| ###
| 3,470,943
| 11,922,689
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| ###
| ###
| 7.23
| 7.24
| 3,578,077
| 12,934,748
| 29.3
| 29.3
| 0.5 |
2024-Aug-01 Thu
| 7.42
| 7.45
| ###
| 7.42
| 2,454,381
| ###
| 69.4
| 69.4
| 0.5 |
2024-Jul-31 Wed
| ###
| 7.4
| 7.28
| 7.4
| 5,112,120
| ###
| 65.5
| 65.5
| 0.5 |
2024-Jul-30 Tue
| 7.22
| 7.29
| 7.2
| 7.28
|
|
| ###
| ###
| 0.5 |
2024-Jul-29 Mon
| 7.26
| ###
| 7.25
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Jul-26 Fri
| ###
| 7.2
| ###
| 7.2
|
|
| 74.5
| 74.5
| 0.5 |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 4,317,959
| 0
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| 7
| ###
| ###
| ###
| 3,033,726
| 0
| 78.1
| 78.1
| 0.0 |
2024-Jul-22 Mon
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2024-Jul-19 Fri
| ###
| ###
| 7
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
| 3,542,722
| 0
| 37.4
| 37.4
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 3,888,243
| 0
| 33.1
| 33.1
| 0.0 |
2024-Jul-16 Tue
| ###
| ###
| ###
| ###
| 3,266,679
| 0
| 73.6
| 73.6
| 0.0 |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| ###
| 7.21
| ###
| ###
| 3,335,527
| 12,024,574
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 4,513,925
| 0
| ###
| ###
| 0.0 |
2024-Jul-09 Tue
| ###
| ###
| ###
| ###
| 4,708,381
| 0
| 34.6
| 34.6
| 0.0 |
2024-Jul-08 Mon
| ###
| ###
| 6.86
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2024-Jul-05 Fri
| ###
| ###
| ###
| 7
| 4,576,381
| 0
| ###
| ###
| 0.5 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2024-Jul-03 Wed
| ###
| 7.21
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2024-Jul-02 Tue
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| ###
| 7.25
| ###
| ###
| 6,729,048
| ###
| ###
| ###
| 0.0 |
2024-Jun-28 Fri
| 6.82
| ###
| 6.78
| ###
| 12,625,258
| 42,799,624
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| 6.59
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| ###
| 6.72
| ###
| ###
| 5,335,185
| 17,926,221
| 69.0
| 69.0
| 0.0 |
2024-Jun-25 Tue
| 6.75
| 6.76
| ###
| 6.76
| 3,137,843
| ###
| ###
| ###
| 0.5 |
2024-Jun-24 Mon
| 6.75
| 6.77
| ###
| ###
| 4,994,223
| 16,905,444
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| 6.74
| 6.78
| 6.71
| 6.74
|
|
| ###
| ###
| ### |
2024-Jun-20 Thu
| 6.77
| 6.82
| ###
| 6.71
| 10,687,653
| ###
| ###
| ###
| ### |
2024-Jun-19 Wed
| 6.7
| 6.73
| 6.645
| 6.73
| 4,888,444
| ###
| ###
| ###
| ### |
2024-Jun-18 Tue
| ###
| 6.7
| ###
| 6.7
| 5,325,628
| 17,840,853
| 68.9
| 68.9
| 0.5 |
2024-Jun-17 Mon
| 6.57
| ###
| 6.555
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Jun-14 Fri
| 6.54
| ###
| 6.51
| 6.59
| 3,619,572
| ###
| ###
| ###
| ### |
2024-Jun-13 Thu
| ###
| ###
| 6.55
| 6.58
|
|
| ###
| ###
| 0.5 |
2024-Jun-12 Wed
| 6.51
| 6.59
| 6.49
| 6.57
| 4,018,358
| ###
| ###
| ###
| ### |
2024-Jun-11 Tue
| 6.51
| 6.55
| 6.47
| 6.52
| 5,570,042
| 36,260,973
| ###
| ###
| 0.5 |
2024-Jun-07 Fri
| 6.48
| 6.59
| 6.46
| 6.56
|
|
| 79.9
| 79.9
| 0.5 |
2024-Jun-06 Thu
| 6.43
| 6.49
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2024-Jun-05 Wed
| 6.4
| 6.44
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Jun-04 Tue
| ###
| ###
| 6.28
| ###
| 5,485,380
| ###
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 6.25
| ###
| 6.22
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2024-May-31 Fri
| 6.25
| 6.29
| ###
| 6.2
|
|
| 25.2
| 25.2
| 0.4 |
2024-May-30 Thu
| ###
| 6.22
| ###
| ###
| 3,541,426
| ###
| ###
| ###
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| 6.21
|
|
| 20.3
| 20.3
| ### |
2024-May-28 Tue
| 6.44
| ###
| ###
| 6.41
| 5,740,049
| 0
| 37.1
| 37.1
| 0.5 |
2024-May-27 Mon
| 6.44
| 6.47
| 6.42
| 6.46
| 1,528,086
| ###
| 70.7
| 70.7
| ### |
2024-May-24 Fri
| 6.44
| 6.46
| 6.4
| 6.43
| 4,660,874
| ###
| 32.5
| 32.5
| ### |
2024-May-23 Thu
| 6.44
| 6.45
| 6.385
| 6.45
| 3,165,825
| 20,316,681
| 68.6
| 68.6
| ### |
2024-May-22 Wed
| 6.44
| 6.48
| ###
| 6.46
| 5,023,472
| 16,276,049
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 6.4
| ###
| ###
| 2,971,977
| 9,510,326
| 70.3
| 70.3
| 0.0 |
2024-May-20 Mon
| ###
| 6.43
| ###
| ###
| 2,875,959
| ###
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 6.47
| ###
| ###
| ###
| 4,652,284
| 0
| 18.1
| 18.1
| 0.0 |
2024-May-16 Thu
| ###
| 6.54
| ###
| 6.5
|
|
| 80.4
| 80.4
| 0.5 |
2024-May-15 Wed
| 6.21
| ###
| 6.21
| ###
| 4,117,928
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 6.24
| 6.24
| ###
| ###
| 2,953,026
| 9,213,441
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 6.22
| 6.285
| 6.2
| 6.26
|
|
| 77.8
| 77.8
| 0.4 |
2024-May-10 Fri
| ###
| ###
| 6.25
| 6.26
| 2,847,344
| 8,897,950
| 20.2
| 20.2
| 0.4 |
2024-May-09 Thu
| ###
| 6.43
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2024-May-08 Wed
| 6.44
| 6.48
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 6.44
| 6.47
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2024-May-06 Mon
| 6.44
| 6.45
| ###
| 6.4
| 3,529,147
| ###
| ###
| ###
| 0.5 |
2024-May-03 Fri
| 6.41
| 6.44
| ###
| 6.44
| 2,413,320
| ###
| 71.5
| 71.5
| 0.5 |
2024-May-02 Thu
| 6.43
| 6.49
| 6.4
| 6.4
| 5,466,685
| 35,232,784
| ###
| ###
| 0.5 |
2024-May-01 Wed
| 6.44
| 6.475
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Apr-30 Tue
| ###
| 6.45
| ###
| 6.44
| 3,227,477
| ###
| ###
| ###
| 0.5 |
2024-Apr-29 Mon
| 6.42
| 6.46
| ###
| ###
| 2,970,959
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 6.52
| 6.53
| ###
| ###
| 5,874,425
| ###
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 6.49
| 6.53
| 6.46
| 6.53
| 4,323,758
| ###
| ###
| ###
| ### |
2024-Apr-23 Tue
| 6.44
| 6.48
| 6.42
| 6.45
| 3,725,629
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| 6.43
| 6.355
| ###
| 1,890,576
| ###
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| 6.4
| 6.27
| ###
| 6,318,559
| 40,028,071
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| ###
| 6.45
| ###
| 6.42
|
|
| 74.3
| 74.3
| 0.5 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 6.44
| 6.45
| ###
| 6.4
| 4,320,553
| 13,933,783
| ###
| ###
| 0.5 |
2024-Apr-12 Fri
| ###
| 6.47
| ###
| 6.45
| 3,407,052
| ###
| 77.7
| 77.7
| ### |
2024-Apr-11 Thu
| ###
| 6.43
| ###
| 6.41
| 3,458,870
| ###
| 70.0
| 70.0
| 0.5 |
2024-Apr-10 Wed
| 6.53
| 6.54
| ###
| ###
| 4,032,247
| 13,185,447
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 6.45
| 6.52
| 6.44
| 6.49
| 4,416,421
| ###
| ###
| ###
| ### |
2024-Apr-08 Mon
| 6.45
| 6.51
| 6.4
| 6.45
| 4,508,859
| 29,104,684
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| 6.4
| ###
| 6.4
| 6,965,771
| ###
| ###
| ###
| 0.5 |
2024-Apr-04 Thu
| 6.48
| 6.485
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2024-Apr-03 Wed
| 6.4
| 6.5
| ###
| 6.45
| 9,147,871
| 29,730,580
| 79.8
| 79.8
| ### |
2024-Apr-02 Tue
| ###
| 6.48
| ###
| 6.41
|
|
| 68.9
| 68.9
| 0.5 |
2024-Mar-28 Thu
| 6.46
| 6.47
| ###
| 6.4
| 5,151,846
| 16,666,221
| 19.1
| 19.1
| 0.5 |
2024-Mar-27 Wed
| 6.27
| 6.44
| 6.25
| 6.44
|
|
| 86.0
| 86.0
| 0.5 |
2024-Mar-26 Tue
| ###
| ###
| 6.28
| 6.29
|
|
| 31.6
| 31.6
| ### |
2024-Mar-25 Mon
| ###
| ###
| 6.27
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 6.24
| ###
| 7,384,157
| ###
| 36.8
| 36.8
| 0.0 |
2024-Mar-21 Thu
| ###
| 6.385
| 6.275
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2024-Mar-20 Wed
| 6.22
| ###
| 6.2
| 6.29
|
|
| 80.4
| 80.4
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| 6.21
|
|
| 22.5
| 22.5
| ### |
2024-Mar-18 Mon
| 6.28
| 6.325
| 6.23
| ###
| 4,053,045
| 25,442,989
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 6.28
| 6.28
| ###
| 6.28
| 13,354,974
| ###
| ###
| ###
| 0.4 |
2024-Mar-14 Thu
| 6.25
| ###
| 6.22
| ###
| 3,731,449
| ###
| 77.4
| 77.4
| 0.0 |
2024-Mar-13 Wed
| 6.28
| 6.29
| 6.2
| 6.25
| 4,254,557
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 6.23
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2024-Mar-11 Mon
| 6.25
| 6.29
| ###
| 6.2
| 3,677,923
| ###
| 35.7
| 35.7
| 0.4 |
2024-Mar-08 Fri
| 6.23
| 6.27
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2024-Mar-07 Thu
| 6.25
| 6.25
| ###
| 6.21
| 4,348,529
| 13,589,153
| ###
| ###
| ### |
2024-Mar-06 Wed
| 6.25
| 6.25
| ###
| 6.22
| 3,147,047
| 9,834,521
| 30.3
| 30.3
| 0.4 |
2024-Mar-05 Tue
| ###
| 6.25
| ###
| 6.22
|
|
| 76.6
| 76.6
| 0.4 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2024-Mar-01 Fri
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 6.26
| ###
| 6.2
| 14,883,376
| ###
| 62.3
| 62.3
| 0.4 |
2024-Feb-28 Wed
| ###
| 6.22
| ###
| ###
| 4,653,359
| 14,471,946
| 72.3
| 72.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 6.2
| 6.075
| ###
| 5,825,043
| ###
| 27.0
| 27.0
| 0.0 |
2024-Feb-26 Mon
| ###
| 6.2
| ###
| 6.2
| 6,057,440
| ###
| 81.6
| 81.6
| 0.4 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 5,653,456
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 6
| 5.89
| 5.89
| 7,549,022
| ###
| 26.7
| 26.7
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2024-Feb-20 Tue
| ###
| 6.255
| ###
| ###
| 9,058,570
| 28,330,677
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 6.21
| ###
| ###
| 11,991,682
| 37,234,172
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 6.29
| ###
| 6.26
| ###
| 5,010,381
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 6.25
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-Feb-13 Tue
| 6.27
| ###
| 6.24
| ###
| 4,977,574
| ###
| 73.6
| 73.6
| 0.0 |
2024-Feb-12 Mon
| 6.25
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| 6.2
| 6.24
| 6.175
| 6.23
|
|
| 72.6
| 72.6
| 0.4 |
2024-Feb-08 Thu
| ###
| 6.22
| 6.125
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 7,686,627
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 6
| ###
| 5,378,981
| 16,136,943
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 6,472,448
| 0
| 81.9
| 81.9
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 6
| ###
| ###
| ###
| 4,496,843
| 0
| 21.8
| 21.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 4,253,048
| 0
| 35.5
| 35.5
| 0.0 |
2024-Jan-25 Thu
| ###
| 6.045
| ###
| ###
| 5,714,877
| ###
| 76.9
| 76.9
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 5,116,921
| 0
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 5.87
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 5.85
| ###
| 5.82
| 5.88
| 6,412,379
| 18,660,022
| 78.7
| 78.7
| 0.4 |
2024-Jan-19 Fri
| 5.82
| 5.82
| 5.75
| 5.8
|
|
| 36.3
| 36.3
| 0.4 |
2024-Jan-18 Thu
| ###
| 5.76
| ###
| 5.75
| 4,824,485
| ###
| 81.0
| 81.0
| ### |
2024-Jan-17 Wed
| ###
| 5.7
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2024-Jan-12 Fri
| ###
| 5.685
| ###
| ###
| 5,384,089
| 15,304,272
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 5.83
| 5.83
| ###
| ###
| 4,023,980
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 5.86
| 5.87
| 5.8
| 5.82
|
|
| 29.8
| 29.8
| 0.4 |
2024-Jan-08 Mon
| 5.75
| 5.85
| 5.75
| 5.84
|
|
| 87.4
| 87.4
| 0.4 |
2024-Jan-05 Fri
| ###
| 5.74
| ###
| 5.73
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| 5.59
| ###
| 5.56
| ###
| 10,654,384
| 29,619,187
| 76.7
| 76.7
| 0.0 |
2024-Jan-03 Wed
| 5.5
| 5.585
| 5.5
| 5.58
|
|
| 85.1
| 85.1
| 0.4 |
2024-Jan-02 Tue
| ###
| ###
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 2,710,145
| 0
| 75.5
| 75.5
| 0.0 |
2023-Dec-28 Thu
| ###
| 5.655
| ###
| ###
| 4,158,587
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 5.7
| 5.72
| 5.58
| ###
| 5,585,485
| ###
| 19.1
| 19.1
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.71
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Dec-21 Thu
| ###
| 5.73
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 5,132,520
| 0
| 73.4
| 73.4
| 0.0 |
2023-Dec-19 Tue
| 5.57
| ###
| 5.53
| ###
| 5,893,454
| ###
| 75.7
| 75.7
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 5.54
| 5.57
|
|
| 30.0
| 30.0
| 0.4 |
2023-Dec-15 Fri
| ###
| ###
| 5.59
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Dec-14 Thu
| 5.74
| 5.75
| 5.5
| ###
| 12,335,622
| 69,387,873
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 5.7
| 5.71
| 8,512,974
| 24,261,975
| ###
| ###
| 0.4 |
2023-Dec-12 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 4,883,453
| 0
| 31.1
| 31.1
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 5.88
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 11,769,959
| 0
| 28.8
| 28.8
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 5.85
| ###
| 12,377,254
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 5.83
| 5.83
|
|
| 19.8
| 19.8
| ### |
2023-Dec-01 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 5.79
| ###
| 5.77
| ###
| 13,703,489
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.82
| 5.87
| 5.75
| 5.76
| 5,885,247
| 34,193,285
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 5.88
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2023-Nov-24 Fri
| 5.85
| ###
| ###
| ###
| 4,981,481
| 0
| 77.9
| 77.9
| 0.0 |
2023-Nov-23 Thu
| 5.88
| ###
| 5.84
| 5.85
| 3,419,057
| 9,983,646
| 35.3
| 35.3
| 0.4 |
2023-Nov-22 Wed
| 5.89
| ###
| 5.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 5.885
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 5.82
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 5.86
| ###
| 5.83
| 5.86
|
|
| 68.8
| 68.8
| 0.4 |
2023-Nov-16 Thu
| 5.83
| ###
| 5.83
| 5.85
| 4,012,548
| 11,696,577
| ###
| ###
| 0.4 |
2023-Nov-15 Wed
| ###
| ###
| 5.75
| 5.83
| 10,859,486
| 31,221,022
| ###
| ###
| ### |
2023-Nov-14 Tue
| 5.87
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Nov-13 Mon
| 5.79
| ###
| 5.745
| 5.79
| 6,136,477
| ###
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 5.77
| 5.82
| 5.71
| 5.79
| 2,814,947
| ###
| 71.5
| 71.5
| ### |
2023-Nov-09 Thu
| 5.75
| 5.82
| 5.73
| 5.8
| 5,264,726
| ###
| ###
| ###
| 0.4 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 5.72
|
|
| 69.7
| 69.7
| 0.4 |
2023-Nov-07 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 5.74
| 5.8
| ###
| 5.7
| 4,399,983
| 12,759,950
| ###
| ###
| 0.4 |
2023-Nov-03 Fri
| 5.83
| 5.83
| ###
| 5.77
| 3,828,550
| 11,160,223
| 23.2
| 23.2
| 0.4 |
2023-Nov-02 Thu
| 5.79
| 5.84
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 5.74
| ###
| 5.72
|
|
| 75.7
| 75.7
| 0.4 |
2023-Oct-31 Tue
| ###
| ###
| 5.59
| ###
| 5,208,185
| 14,556,877
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 5.52
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Oct-27 Fri
| 5.7
| 5.7
| 5.58
| 5.58
| 3,284,373
| ###
| ###
| ###
| 0.4 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 5.75
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 5.7
| 5.77
| ###
| 5.74
| 4,259,683
| 12,289,185
| 78.4
| 78.4
| 0.4 |
2023-Oct-20 Fri
| 5.71
| 5.78
| ###
| 5.77
| 3,703,080
| ###
| ###
| ###
| 0.4 |
2023-Oct-19 Thu
| 5.78
| 5.82
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 5.78
| 5.83
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 5.77
| 5.79
| 5.71
| 5.79
| 7,267,282
| 41,786,871
| 76.0
| 76.0
| ### |
2023-Oct-16 Mon
| ###
| 5.73
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 5.57
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Oct-11 Wed
| 5.45
| 5.57
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 5.59
| ###
| 5.52
| 5.52
| 6,453,759
| 17,812,374
| ###
| ###
| 0.4 |
2023-Oct-09 Mon
| ###
| ###
| 5.525
| 5.55
| 5,573,348
| 15,396,373
| 32.5
| 32.5
| ### |
2023-Oct-06 Fri
| 5.51
| ###
| 5.51
| ###
| 4,707,551
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 5.55
| 5.59
| 5.52
| 5.52
|
|
| 29.7
| 29.7
| 0.4 |
2023-Oct-04 Wed
| 5.5
| 5.56
| 5.47
| 5.54
| 7,144,749
| ###
| ###
| ###
| 0.4 |
2023-Oct-03 Tue
| 5.58
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 5.7
| 5.72
| ###
| ###
| 2,619,121
| 7,490,686
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 5.7
| 5.72
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Sep-28 Thu
| ###
| 5.78
| ###
| 5.74
| 10,633,525
| 30,730,887
| 77.1
| 77.1
| 0.4 |
2023-Sep-27 Wed
| 5.75
| 5.78
| 5.54
| ###
| 8,273,388
| 46,827,376
| 20.4
| 20.4
| 0.0 |
2023-Sep-26 Tue
| 5.76
| 5.8
| 5.72
| 5.8
|
|
| 80.8
| 80.8
| 0.4 |
2023-Sep-25 Mon
| 5.77
| 5.81
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.72
| 5.82
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Sep-21 Thu
| ###
| ###
| 5.8
| 5.82
| 10,282,426
| ###
| ###
| ###
| 0.4 |
2023-Sep-20 Wed
| 5.8
| ###
| 5.76
| 5.88
| 12,319,620
| ###
| ###
| ###
| 0.4 |
2023-Sep-19 Tue
| 5.81
| 5.83
| 5.74
| 5.77
| 10,697,024
| 61,882,283
| 31.5
| 31.5
| 0.4 |
2023-Sep-18 Mon
| 5.84
| 5.85
| 5.73
| 5.76
| 3,554,572
| 20,580,971
| ###
| ###
| ### |
2023-Sep-15 Fri
| 5.86
| ###
| 5.81
| 5.84
|
|
| 32.0
| 32.0
| 0.4 |
2023-Sep-14 Thu
| 5.8
| 5.83
| 5.76
| 5.8
|
|
| 62.8
| 62.8
| 0.4 |
2023-Sep-13 Wed
| 5.83
| 5.84
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Sep-12 Tue
| 5.84
| 5.85
| 5.78
| 5.79
| 4,109,673
| 23,897,748
| ###
| ###
| ### |
2023-Sep-11 Mon
| 5.77
| 5.84
| 5.77
| 5.84
| 4,340,729
| ###
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.79
| ###
| 5.75
| 5.79
| 4,220,121
| 12,132,847
| ###
| ###
| ### |
2023-Sep-07 Thu
| 5.79
| ###
| ###
| 5.76
|
|
| 40.0
| 40.0
| ### |
2023-Sep-06 Wed
| 5.75
| 5.81
| 5.72
| 5.79
| 6,552,587
| ###
| ###
| ###
| ### |
2023-Sep-05 Tue
| 5.76
| 5.78
| 5.71
| 5.76
|
|
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| 5.85
| 5.85
| 5.76
| 5.79
| 3,786,824
| ###
| ###
| ###
| ### |
2023-Sep-01 Fri
| 5.78
| 5.85
| 5.77
| 5.83
| 3,795,553
| ###
| 75.0
| 75.0
| ### |
2023-Aug-31 Thu
| 5.8
| 5.88
| 5.75
| 5.82
| 12,176,853
| ###
| 70.1
| 70.1
| 0.4 |
2023-Aug-30 Wed
| 5.73
| 5.8
| 5.7
| 5.77
| 6,735,982
| ###
| ###
| ###
| 0.4 |
2023-Aug-29 Tue
| ###
| 5.78
| ###
| ###
| 6,789,120
| 19,620,556
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 5.7
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 5.77
| 5.79
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Aug-24 Thu
| 5.87
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 5.73
| 5.85
| 5.72
| 5.83
|
|
| 80.8
| 80.8
| ### |
2023-Aug-22 Tue
| 5.77
| 5.8
| ###
| 5.73
| 9,396,148
| 27,248,829
| 29.7
| 29.7
| ### |
2023-Aug-21 Mon
| 5.72
| 5.87
| ###
| 5.79
|
|
| 81.5
| 81.5
| ### |
2023-Aug-18 Fri
| 5.85
| 5.87
| 5.8
| 5.84
|
|
| 34.0
| 34.0
| 0.4 |
2023-Aug-17 Thu
| 5.88
| ###
| 5.85
| 5.88
| 9,423,778
| 27,564,550
| ###
| ###
| 0.4 |
2023-Aug-16 Wed
| 5.88
| ###
| 5.85
| 5.88
| 5,469,073
| ###
| ###
| ###
| 0.4 |
2023-Aug-15 Tue
| 5.88
| 5.945
| 5.86
| ###
| 5,510,327
| ###
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 5.955
| ###
| 3,068,370
| 9,136,071
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Aug-09 Wed
| 5.89
| ###
| 5.84
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| 6
| 2,822,377
| 0
| ###
| ###
| 0.4 |
2023-Aug-04 Fri
| 6
| ###
| ###
| ###
| 13,192,752
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| 5.86
| 5.88
| 5,105,045
| 14,957,781
| 37.3
| 37.3
| 0.4 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 3,559,278
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 5.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 5.82
| 5.85
| 5,137,849
| 14,951,140
| ###
| ###
| 0.4 |
2023-Jul-24 Mon
| 5.89
| ###
| 5.84
| ###
| 5,619,483
| ###
| 74.5
| 74.5
| 0.0 |
2023-Jul-21 Fri
| 5.88
| 5.88
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Jul-20 Thu
| 5.74
| 5.81
| ###
| 5.8
|
|
| 79.5
| 79.5
| 0.4 |
2023-Jul-19 Wed
| 5.82
| 5.83
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2023-Jul-18 Tue
| 5.74
| 5.8
| 5.7
| 5.8
| 7,662,845
| 44,061,358
| 81.0
| 81.0
| 0.4 |
2023-Jul-17 Mon
| 5.76
| 5.82
| ###
| 5.7
| 8,919,656
| ###
| ###
| ###
| 0.4 |
2023-Jul-14 Fri
| 5.78
| 5.79
| 5.71
| 5.74
| 11,074,485
| 63,678,288
| 25.1
| 25.1
| 0.4 |
2023-Jul-13 Thu
| 5.78
| 5.82
| 5.72
| 5.74
| 9,576,142
| ###
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| 5.79
| ###
| 5.75
| 5.78
| 4,900,126
| ###
| 40.0
| 40.0
| 0.4 |
2023-Jul-11 Tue
| 5.76
| 5.79
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 5.79
| 5.79
| 5.71
| 5.72
| 6,961,041
| 40,025,985
| 32.5
| 32.5
| 0.4 |
2023-Jul-07 Fri
| 5.74
| 5.77
| ###
| 5.73
| 6,578,375
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| 5.8
| 5.85
| 5.78
| 5.79
| 6,807,083
| 39,583,187
| ###
| ###
| ### |
2023-Jul-05 Wed
| 5.76
| 5.845
| 5.755
| 5.81
|
|
| ###
| ###
| ### |
2023-Jul-04 Tue
| 5.71
| 5.84
| ###
| 5.82
| 6,425,451
| ###
| 76.5
| 76.5
| 0.4 |
2023-Jul-03 Mon
| 5.71
| 5.74
| ###
| 5.73
|
|
| 63.9
| 63.9
| ### |
2023-Jun-30 Fri
| 5.7
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Jun-29 Thu
| ###
| 5.7
| ###
| 5.7
| 8,318,424
| ###
| 63.2
| 63.2
| 0.4 |
2023-Jun-28 Wed
| 5.55
| 5.71
| 5.55
| ###
| 5,343,851
| 30,085,881
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 5.59
| ###
| 7,238,525
| 20,231,677
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 5.73
| 5.59
| ###
| 5,890,679
| 33,341,243
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 5.56
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Jun-19 Mon
| 5.55
| ###
| 5.49
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Jun-16 Fri
| 5.47
| 5.56
| 5.445
| 5.51
|
|
| 66.7
| 66.7
| ### |
2023-Jun-15 Thu
| ###
| 5.48
| ###
| 5.47
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 5.25
| 5.29
| ###
| 5.23
| 11,425,886
| ###
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 5.23
| ###
| 5.2
| 4,217,777
| 11,029,486
| 74.9
| 74.9
| ### |
2023-May-31 Wed
| 5.2
| ###
| ###
| ###
| 30,675,979
| 0
| 46.3
| 46.3
| 0.0 |
2023-May-30 Tue
| 5.23
| 5.23
| ###
| 5.21
| 11,865,670
| 31,028,727
| 34.3
| 34.3
| 0.4 |
2023-May-29 Mon
| 5.21
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-May-26 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 5.23
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-May-24 Wed
| ###
| 5.22
| ###
| 5.22
|
|
| 82.1
| 82.1
| 0.4 |
2023-May-23 Tue
| 5.2
| 5.23
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-May-22 Mon
| 5.22
| 5.25
| ###
| 5.2
|
|
| 43.2
| 43.2
| ### |
2023-May-19 Fri
| ###
| 5.2
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-May-18 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 4.87
| ###
| 4.84
| 4.86
| 3,256,288
| ###
| ###
| ###
| 0.3 |
2023-May-16 Tue
| 4.88
| ###
| 4.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 4.88
| ###
| 4.845
| 4.89
|
|
| 75.0
| 75.0
| ### |
2023-May-12 Fri
| 4.88
| ###
| 4.84
| 4.89
| 4,945,689
| ###
| 69.6
| 69.6
| ### |
2023-May-11 Thu
| 4.85
| ###
| 4.85
| 4.88
| 2,821,223
| ###
| 73.3
| 73.3
| 0.3 |
2023-May-10 Wed
| ###
| ###
| 4.85
| 4.89
|
|
| 30.8
| 30.8
| ### |
2023-May-09 Tue
| ###
| ###
| 4.89
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 4.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 2,598,486
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 7,172,675
| 0
| 74.6
| 74.6
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| 5
|
|
| 77.6
| 77.6
| 0.4 |
2023-May-01 Mon
| ###
| ###
| ###
| 5
| 2,394,752
| 0
| ###
| ###
| 0.4 |
2023-Apr-28 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 5,510,983
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-21 Fri
| ###
| 5
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 4.87
| ###
| 3,695,324
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 4.975
| 4.88
| ###
| 4,326,148
| ###
| 77.1
| 77.1
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 5,735,654
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 5
| ###
| ###
| ###
| 2,578,442
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 4,834,676
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 9,230,771
| 0
| 39.1
| 39.1
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,397,627
| 0
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| 5
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Apr-05 Wed
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 4.8
| 4.82
| 4.74
| 4.8
|
|
| 66.9
| 66.9
| 0.3 |
2023-Apr-03 Mon
| ###
| 4.75
| ###
| 4.74
| 5,548,070
| ###
| 81.5
| 81.5
| 0.3 |
2023-Mar-31 Fri
| 4.7
| 4.73
| ###
| ###
| 9,993,952
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 4.7
| 4.72
| ###
| 4.7
| 4,864,577
| ###
| ###
| ###
| 0.3 |
2023-Mar-29 Wed
| ###
| ###
| 4.57
| ###
| 5,130,658
| 11,723,553
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 4.58
| ###
| 5,645,477
| 12,928,142
| 70.4
| 70.4
| 0.0 |
2023-Mar-27 Mon
| 4.54
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 4.52
| 4.54
| 4.48
| 4.53
|
|
| 64.4
| 64.4
| ### |
2023-Mar-23 Thu
| 4.59
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 6,899,957
| 0
| 73.1
| 73.1
| 0.0 |
2023-Mar-21 Tue
| 4.54
| 4.585
| 4.525
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Mar-20 Mon
| ###
| ###
| 4.48
| 4.49
|
|
| 29.8
| 29.8
| ### |
2023-Mar-17 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Mar-16 Thu
| 4.76
| 4.77
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Mar-15 Wed
| 4.7
| 4.78
| ###
| 4.77
| 6,095,050
| ###
| ###
| ###
| ### |
2023-Mar-14 Tue
| ###
| 4.72
| 4.53
| ###
| 11,496,345
| ###
| 45.4
| 45.4
| 0.0 |
2023-Mar-13 Mon
| 4.79
| 4.87
| 4.74
| 4.77
| 5,504,273
| ###
| ###
| ###
| ### |
2023-Mar-10 Fri
| 4.82
| 4.88
| 4.79
| 4.87
|
|
| 83.8
| 83.8
| 0.3 |
2023-Mar-09 Thu
| 4.86
| ###
| 4.81
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Mar-08 Wed
| 4.74
| 4.84
| 4.74
| 4.82
| 8,231,072
| ###
| 85.1
| 85.1
| 0.3 |
2023-Mar-07 Tue
| 4.74
| 4.8
| 4.73
| 4.77
| 8,571,256
| ###
| 73.1
| 73.1
| ### |
2023-Mar-06 Mon
| ###
| 4.78
| ###
| 4.74
| 9,649,445
| 23,062,173
| ###
| ###
| 0.3 |
2023-Mar-03 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 4.58
| ###
| 7,332,221
| 16,790,786
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 4.7
| ###
| ###
| 4,381,451
| ###
| 63.7
| 63.7
| 0.0 |
2023-Feb-28 Tue
| 4.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 4.77
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Feb-24 Fri
| 4.74
| 4.8
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 4.79
| 4.845
| 4.72
| 4.73
| 9,770,655
| 46,728,157
| ###
| ###
| 0.3 |
2023-Feb-22 Wed
| 4.77
| 4.81
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-Feb-21 Tue
| 4.82
| 4.84
| 4.75
| 4.81
|
|
| 35.8
| 35.8
| ### |
2023-Feb-20 Mon
| 4.83
| 4.85
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4.78
| 4.87
| 4.75
| 4.83
| 12,208,579
| ###
| ###
| ###
| 0.3 |
|