End of day Prices (full format), 600 Days for (IOZ) ISHARES MSCI AUSTRALIA 200
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-May-08 Wed
| 31.48
| 31.51
| 31.4
| 31.45
| 461,941
| 14,530,354
| 36.6
| 36.6
| ### |
2024-May-07 Tue
| ###
| 31.41
| ###
| 31.41
|
|
| 71.1
| 71.1
| ### |
2024-May-06 Mon
| 30.85
| ###
| 30.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 30.77
| ###
| 30.73
| 201,259
| ###
| ###
| ###
| ### |
2024-May-02 Thu
| 30.5
| ###
| 30.47
| 30.55
| 368,277
| ###
| 69.5
| 69.5
| 2.2 |
2024-May-01 Wed
| 30.52
| ###
| 30.43
| 30.47
| 283,884
| ###
| 41.4
| 41.4
| ### |
2024-Apr-30 Tue
| 30.75
| 30.85
| 30.71
| 30.85
| 204,443
| 6,292,755
| ###
| ###
| ### |
2024-Apr-29 Mon
| 30.73
| 30.8
| ###
| 30.74
| 163,722
| ###
| 63.3
| 63.3
| 2.2 |
2024-Apr-26 Fri
| 30.5
| 30.58
| 30.45
| 30.51
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 255,640
| 0
| 37.1
| 37.1
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 30.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 30.74
| ###
| ###
| 30.78
| 255,945
| 0
| ###
| ###
| 2.2 |
2024-Apr-19 Fri
| 30.54
| 30.54
| ###
| 30.45
| 514,245
| 7,852,521
| ###
| ###
| 2.2 |
2024-Apr-18 Thu
| 30.74
| 30.83
| 30.72
| 30.76
|
|
| 63.9
| 63.9
| 2.2 |
2024-Apr-17 Wed
| ###
| 30.74
| 30.57
| ###
| 322,677
| ###
| 34.8
| 34.8
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 30.52
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2024-Apr-15 Mon
| ###
| 31.24
| ###
| 31.21
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| ###
| ###
| 31.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 31.27
| 31.48
| 31.2
| 31.43
| 253,025
| ###
| 65.1
| 65.1
| 2.2 |
2024-Apr-10 Wed
| 31.59
| ###
| 31.57
| ###
| 197,623
| 3,119,479
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 31.52
| 31.55
| 31.45
| 31.49
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| 31.71
| 31.74
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2024-Apr-05 Fri
| 31.54
| ###
| 31.47
| ###
| 203,081
| 3,195,479
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 31.81
| 31.86
| 31.77
| 31.8
| 1,850,970
| ###
| ###
| ###
| ### |
2024-Apr-03 Wed
| ###
| ###
| 31.59
| ###
| 700,844
| ###
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 31.59
| 31.8
| 31.56
| 31.79
| 821,371
| ###
| 71.1
| 71.1
| ### |
2024-Mar-26 Tue
| ###
| 31.77
| ###
| ###
| 292,172
| 4,641,152
| 37.4
| 37.4
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| 31.78
|
|
| 73.8
| 73.8
| 2.3 |
2024-Mar-22 Fri
| ###
| ###
| 31.46
| 31.58
|
|
| ###
| ###
| 2.3 |
2024-Mar-21 Thu
| 31.54
| ###
| ###
| ###
| 278,654
| 0
| 63.9
| 63.9
| 0.0 |
2024-Mar-20 Wed
| ###
| 31.45
| 31.27
| 31.29
| 364,851
| 11,441,727
| 38.0
| 38.0
| ### |
2024-Mar-19 Tue
| 31.22
| ###
| ###
| ###
| 525,353
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 31.22
| ###
| 31.2
| 237,982
| ###
| 71.8
| 71.8
| 2.2 |
2024-Mar-15 Fri
| ###
| ###
| 30.84
| ###
| 277,445
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 31.48
| 31.5
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Mar-13 Wed
| 31.42
| 31.47
| ###
| 31.4
| 246,428
| 3,877,544
| ###
| ###
| 2.2 |
2024-Mar-12 Tue
| ###
| 31.44
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 31.27
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2024-Mar-08 Fri
| 31.71
| 31.89
| ###
| 31.86
| 139,521
| ###
| ###
| ###
| 2.3 |
2024-Mar-07 Thu
| 31.49
| 31.555
| 31.41
| 31.53
| 488,023
| 15,364,184
| 66.0
| 66.0
| 2.3 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2024-Mar-05 Tue
| 31.27
| ###
| ###
| 31.23
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| 31.4
| 31.22
| 31.26
| 201,355
| 6,304,425
| ###
| ###
| 2.2 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 161,657
| 0
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 30.88
| ###
| 30.82
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 30.83
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2024-Feb-27 Tue
| 30.8
| ###
| ###
| 30.89
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| 30.89
| ###
| 30.79
| 30.84
| 180,282
| 2,775,441
| 39.0
| 39.0
| 2.2 |
2024-Feb-23 Fri
| 30.87
| 30.87
| 30.75
| 30.8
|
|
| ###
| ###
| 2.2 |
2024-Feb-22 Thu
| ###
| 30.7
| 30.56
| ###
| 263,851
| 8,081,756
| 67.7
| 67.7
| 0.0 |
2024-Feb-21 Wed
| ###
| 30.76
| 30.54
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2024-Feb-20 Tue
| 30.8
| 30.84
| ###
| 30.79
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 30.78
| ###
| 30.76
| 30.8
|
|
| ###
| ###
| 2.2 |
2024-Feb-16 Fri
| ###
| ###
| 30.675
| 30.76
|
|
| 30.7
| 30.7
| 2.2 |
2024-Feb-15 Thu
| 30.52
| ###
| 30.5
| 30.55
| 575,820
| 8,781,255
| 65.8
| 65.8
| 2.2 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 30.28
| 396,972
| 0
| ###
| ###
| 2.2 |
2024-Feb-13 Tue
| ###
| ###
| 30.53
| 30.55
| 265,680
| ###
| 34.6
| 34.6
| 2.2 |
2024-Feb-12 Mon
| ###
| ###
| 30.56
| 30.59
| 348,646
| ###
| ###
| ###
| 2.2 |
2024-Feb-09 Fri
| 30.71
| 30.76
| ###
| 30.71
| 238,083
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| 30.7
| 30.79
| ###
| 30.7
| 239,389
| ###
| 66.2
| 66.2
| 2.2 |
2024-Feb-07 Wed
| ###
| 30.72
| 30.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 30.49
| 30.5
| 30.26
| 30.45
|
|
| 35.4
| 35.4
| 2.2 |
2024-Feb-05 Mon
| ###
| 30.7
| 30.49
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 262,729
| 0
| 71.4
| 71.4
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 30.45
| 30.48
| 111,858
| ###
| 39.0
| 39.0
| 2.2 |
2024-Jan-31 Wed
| 30.52
| 30.87
| 30.42
| 30.84
| 509,470
| ###
| 73.0
| 73.0
| 2.2 |
2024-Jan-30 Tue
| 30.59
| ###
| 30.47
| 30.53
| 206,429
| 3,144,945
| 33.5
| 33.5
| ### |
2024-Jan-29 Mon
| ###
| 30.48
| ###
| 30.45
|
|
| ###
| ###
| 2.2 |
2024-Jan-25 Thu
| ###
| ###
| 30.23
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 30.2
| 233,255
| 0
| 29.8
| 29.8
| 2.2 |
2024-Jan-23 Tue
| ###
| 30.27
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Jan-22 Mon
| ###
| 30.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 29.79
| ###
| 29.75
| 29.81
| 187,781
| 2,793,242
| ###
| ###
| ### |
2024-Jan-18 Thu
| 29.49
| ###
| 29.42
| 29.52
|
|
| 71.8
| 71.8
| 2.1 |
2024-Jan-17 Wed
| 29.79
| 29.79
| ###
| 29.7
| 143,074
| 2,131,087
| 40.3
| 40.3
| ### |
2024-Jan-16 Tue
| ###
| ###
| 29.73
| 29.78
|
|
| 36.5
| 36.5
| 2.1 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 30.21
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-10 Wed
| ###
| 30.2
| ###
| ###
| 531,249
| 8,021,859
| 34.6
| 34.6
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 30.21
| 249,456
| 0
| 69.7
| 69.7
| 2.2 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 140,389
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| 30.41
| 30.28
| 30.28
|
|
| 37.4
| 37.4
| 2.2 |
2024-Jan-04 Thu
| ###
| ###
| 30.26
| ###
| 60,050
| 908,556
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 30.58
| ###
| 30.42
| 30.43
|
|
| 38.4
| 38.4
| ### |
2024-Jan-02 Tue
| ###
| 30.89
| ###
| 30.84
|
|
| 71.2
| 71.2
| 2.2 |
2023-Dec-29 Fri
| 30.72
| 30.76
| ###
| 30.71
| 90,424
| 1,390,721
| ###
| ###
| ### |
2023-Dec-28 Thu
| 30.7
| 30.81
| ###
| 30.81
| 148,854
| ###
| ###
| ###
| ### |
2023-Dec-27 Wed
| 30.54
| ###
| 30.5
| 30.58
| 160,150
| 2,442,287
| 66.0
| 66.0
| 2.2 |
2023-Dec-22 Fri
| ###
| ###
| 30.29
| 30.29
|
|
| 34.9
| 34.9
| ### |
2023-Dec-21 Thu
| ###
| 30.46
| 30.27
| 30.29
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| ###
| 30.51
| ###
| 30.46
| 230,846
| 3,521,555
| ###
| ###
| 2.2 |
2023-Dec-19 Tue
| ###
| 30.29
| ###
| 30.27
|
|
| 68.5
| 68.5
| 2.2 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 852,682
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 29.74
| 29.83
| 29.72
| 29.82
| 952,987
| 28,375,187
| 62.4
| 62.4
| ### |
2023-Dec-13 Wed
| 29.24
| ###
| 29.23
| ###
| 1,785,852
| 26,100,226
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 29.26
| ###
| 29.24
| 167,247
| 2,446,823
| 74.8
| 74.8
| 2.1 |
2023-Dec-11 Mon
| ###
| 29.21
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2023-Dec-08 Fri
| 28.88
| ###
| 28.86
| ###
| 202,552
| 2,922,825
| 69.2
| 69.2
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 28.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 28.59
| ###
| 28.59
| ###
| 220,772
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 28.45
| 28.53
|
|
| 44.1
| 44.1
| 2.0 |
2023-Dec-04 Mon
| 28.83
| ###
| 28.76
| 28.79
| 281,242
| 4,044,259
| ###
| ###
| ### |
2023-Dec-01 Fri
| 28.52
| 28.59
| 28.43
| 28.57
| 233,848
| ###
| 67.7
| 67.7
| ### |
2023-Nov-30 Thu
| 28.44
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Nov-29 Wed
| ###
| 28.51
| ###
| 28.4
|
|
| 67.6
| 67.6
| 2.0 |
2023-Nov-28 Tue
| 28.24
| 28.48
| 28.24
| ###
| 165,979
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 28.48
| 28.51
| 28.23
| 28.23
| 243,276
| 6,901,740
| 37.6
| 37.6
| ### |
2023-Nov-24 Fri
| 28.41
| 28.54
| 28.41
| 28.45
|
|
| ###
| ###
| 2.0 |
2023-Nov-23 Thu
| 28.46
| 28.49
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-Nov-22 Wed
| 28.57
| ###
| 28.52
| 28.56
|
|
| 43.2
| 43.2
| ### |
2023-Nov-21 Tue
| 28.58
| ###
| 28.53
| 28.59
| 223,344
| ###
| ###
| ###
| 2.0 |
2023-Nov-20 Mon
| 28.5
| 28.56
| 28.45
| 28.49
|
|
| 44.1
| 44.1
| ### |
2023-Nov-17 Fri
| 28.53
| 28.53
| 28.42
| 28.45
| 494,148
| ###
| 34.1
| 34.1
| 2.0 |
2023-Nov-16 Thu
| 28.7
| 28.71
| 28.46
| 28.48
|
|
| 35.8
| 35.8
| 2.0 |
2023-Nov-15 Wed
| 28.72
| 28.75
| ###
| ###
| 528,182
| ###
| 34.0
| 34.0
| 0.0 |
2023-Nov-14 Tue
| 28.22
| 28.29
| ###
| 28.26
| 212,143
| ###
| ###
| ###
| 2.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 28.22
| ###
| 28.22
| 28.25
| 119,671
| 1,688,557
| ###
| ###
| 2.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 310,787
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 180,342
| 0
| 31.9
| 31.9
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| 27.7
| 27.86
| ###
| 27.74
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 27.49
| ###
| 27.49
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| 27.4
| 27.22
| 27.22
| 358,626
| 9,794,076
| ###
| ###
| 1.9 |
2023-Oct-30 Mon
| 27.26
| ###
| ###
| 27.23
| 278,525
| 0
| ###
| ###
| 1.9 |
2023-Oct-27 Fri
| 27.43
| 27.54
| 27.41
| 27.45
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| 27.44
| 27.44
| 27.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| 27.72
| 27.46
| 27.55
|
|
| 35.0
| 35.0
| 2.0 |
2023-Oct-24 Tue
| 27.54
| ###
| 27.48
| 27.57
| 1,079,441
| ###
| 68.3
| 68.3
| ### |
2023-Oct-23 Mon
| 27.52
| 27.58
| 27.47
| 27.53
| 488,326
| 13,441,173
| ###
| ###
| ### |
2023-Oct-20 Fri
| 27.77
| 27.79
| ###
| 27.75
|
|
| 35.5
| 35.5
| 2.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 485,682
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 28.41
| 28.46
| ###
| 28.46
| 465,054
| ###
| ###
| ###
| 2.0 |
2023-Oct-17 Tue
| 28.4
| 28.55
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2023-Oct-16 Mon
| 28.27
| ###
| 28.22
| 28.25
| 190,023
| 2,681,224
| 46.5
| 46.5
| 2.0 |
2023-Oct-13 Fri
| ###
| 28.45
| 28.21
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Oct-12 Thu
| 28.57
| ###
| 28.52
| 28.52
| 127,240
| 1,814,442
| ###
| ###
| 2.0 |
2023-Oct-11 Wed
| 28.43
| 28.52
| 28.41
| 28.51
| 255,173
| ###
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 272,283
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 28.51
| 28.28
| 28.42
| 871,146
| ###
| ###
| ###
| ### |
2023-Oct-05 Thu
| 28.22
| ###
| ###
| ###
| 216,471
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 28.2
| 28.27
| ###
| ###
| 547,148
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 28.45
| 28.22
| ###
| 1,038,550
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 28.75
| 28.81
| ###
| 28.72
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| 28.85
| 28.87
| 28.75
| 28.8
|
|
| ###
| ###
| 2.1 |
2023-Sep-28 Thu
| ###
| 28.81
| ###
| 28.71
| 399,852
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 28.73
| ###
| 28.71
| 646,053
| 9,280,551
| 70.6
| 70.6
| ### |
2023-Sep-26 Tue
| 28.85
| 28.85
| 28.7
| 28.79
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 28.79
| ###
| ###
| ###
| 184,627
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 28.46
| 28.88
| 28.41
| 28.88
|
|
| ###
| ###
| 2.1 |
2023-Sep-21 Thu
| ###
| ###
| 28.84
| 28.87
|
|
| ###
| ###
| 2.1 |
2023-Sep-20 Wed
| ###
| ###
| 29.2
| 29.25
| 673,228
| 9,829,128
| ###
| ###
| ### |
2023-Sep-19 Tue
| 29.46
| 29.46
| ###
| 29.4
| 821,486
| 12,100,488
| 38.1
| 38.1
| ### |
2023-Sep-18 Mon
| ###
| ###
| 29.51
| 29.54
| 346,447
| 5,111,825
| 41.8
| 41.8
| ### |
2023-Sep-15 Fri
| 29.75
| ###
| 29.73
| 29.73
| 567,449
| 8,435,129
| 34.3
| 34.3
| ### |
2023-Sep-14 Thu
| 29.23
| 29.42
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| 29.2
| 425,127
| 0
| ###
| ###
| 2.1 |
2023-Sep-12 Tue
| 29.4
| 29.43
| 29.21
| 29.41
| 670,886
| 19,670,377
| ###
| ###
| ### |
2023-Sep-11 Mon
| 29.2
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Sep-08 Fri
| 29.27
| 29.28
| ###
| 29.21
| 1,115,884
| 16,336,541
| 34.7
| 34.7
| ### |
2023-Sep-07 Thu
| ###
| 29.4
| ###
| 29.25
|
|
| 40.9
| 40.9
| ### |
2023-Sep-06 Wed
| ###
| ###
| 29.49
| 29.5
|
|
| ###
| ###
| 2.1 |
2023-Sep-05 Tue
| ###
| ###
| 29.55
| ###
| 213,278
| 3,151,182
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 29.7
| 29.84
| ###
| 29.75
|
|
| 71.1
| 71.1
| 2.1 |
2023-Sep-01 Fri
| 29.56
| ###
| 29.51
| 29.56
| 381,848
| ###
| ###
| ###
| ### |
2023-Aug-31 Thu
| ###
| ###
| 29.58
| ###
| 180,282
| 2,666,370
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 29.56
| 452,549
| 0
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 28.89
| ###
| 411,557
| 5,944,940
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 28.72
| 28.81
| ###
| 28.77
| 309,473
| 4,457,958
| 69.1
| 69.1
| 2.1 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2023-Aug-23 Wed
| 28.76
| ###
| 28.74
| 28.89
| 328,083
| 4,714,552
| 69.9
| 69.9
| ### |
2023-Aug-22 Tue
| 28.75
| 28.81
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2023-Aug-21 Mon
| 28.87
| 28.89
| 28.76
| 28.76
| 138,589
| 3,994,827
| ###
| ###
| 2.1 |
2023-Aug-18 Fri
| 28.83
| ###
| 28.79
| 28.89
| 315,953
| 4,548,143
| 66.8
| 66.8
| ### |
2023-Aug-17 Thu
| ###
| ###
| 28.72
| 28.87
| 933,273
| ###
| 38.3
| 38.3
| 2.1 |
2023-Aug-16 Wed
| 29.2
| 29.2
| ###
| ###
| 973,827
| 14,217,874
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 29.55
| ###
| 29.43
| 233,725
| 3,453,286
| ###
| ###
| 2.1 |
2023-Aug-14 Mon
| 29.45
| 29.55
| 29.27
| ###
| 628,553
| 18,485,743
| 39.5
| 39.5
| 0.0 |
2023-Aug-11 Fri
| 29.58
| ###
| 29.55
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 29.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 29.43
| 29.59
| 29.43
| 29.59
|
|
| ###
| ###
| ### |
2023-Aug-08 Tue
| 29.53
| ###
| 29.45
| 29.45
| 209,548
| ###
| ###
| ###
| ### |
2023-Aug-07 Mon
| 29.45
| 29.52
| 29.4
| 29.45
| 192,947
| ###
| ###
| ###
| ### |
2023-Aug-04 Fri
| 29.43
| 29.54
| ###
| 29.53
|
|
| 69.6
| 69.6
| ### |
2023-Aug-03 Thu
| 29.46
| 29.52
| ###
| 29.46
|
|
| ###
| ###
| 2.1 |
2023-Aug-02 Wed
| 29.85
| 29.88
| 29.56
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 417,049
| 0
| 68.8
| 68.8
| 0.0 |
2023-Jul-31 Mon
| 29.88
| ###
| 29.72
| 29.87
|
|
| 40.4
| 40.4
| ### |
2023-Jul-28 Fri
| 29.89
| ###
| ###
| 29.85
| 534,875
| 0
| 36.9
| 36.9
| 2.1 |
2023-Jul-27 Thu
| 29.88
| ###
| 29.85
| ###
| 344,729
| 5,145,080
| 65.0
| 65.0
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 29.58
| 29.83
| 811,350
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| 29.58
| ###
| 29.49
| 29.57
|
|
| ###
| ###
| 2.1 |
2023-Jul-24 Mon
| 29.56
| 29.57
| 29.46
| 29.46
| 278,977
| ###
| ###
| ###
| 2.1 |
2023-Jul-21 Fri
| 29.5
| 29.5
| ###
| 29.47
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| 29.55
| 29.76
| 29.53
| 29.53
| 1,489,056
| ###
| ###
| ###
| ### |
2023-Jul-19 Wed
| 29.54
| 29.57
| 29.48
| 29.52
|
|
| ###
| ###
| 2.1 |
2023-Jul-18 Tue
| ###
| ###
| 29.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 29.43
| 29.46
| ###
| 29.42
| 192,140
| 2,830,222
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| 29.48
| 29.29
| 29.43
|
|
| ###
| ###
| 2.1 |
2023-Jul-13 Thu
| ###
| 29.27
| ###
| 29.21
| 781,023
| 11,430,271
| ###
| ###
| ### |
2023-Jul-12 Wed
| 28.8
| 28.85
| 28.74
| 28.8
| 321,489
| 9,257,275
| 73.6
| 73.6
| 2.1 |
2023-Jul-11 Tue
| 28.46
| ###
| 28.45
| ###
| 1,061,552
| 15,100,577
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 28.51
| 28.54
| 28.21
| 28.24
|
|
| 36.0
| 36.0
| 2.0 |
2023-Jul-07 Fri
| 28.47
| 28.48
| ###
| ###
| 797,443
| 11,355,588
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 28.8
| 28.88
|
|
| 34.7
| 34.7
| 2.1 |
2023-Jul-05 Wed
| 29.28
| ###
| 29.2
| 29.24
| 696,078
| ###
| 36.7
| 36.7
| 2.1 |
2023-Jul-04 Tue
| 29.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| 29.24
| ###
| 29.21
|
|
| 64.5
| 64.5
| ### |
2023-Jun-30 Fri
| ###
| 29.2
| ###
| ###
| 282,051
| 4,117,944
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 29.27
| ###
| ###
| 497,641
| 7,282,976
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| 28.88
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 28.73
| 28.81
| ###
| 28.78
|
|
| 72.0
| 72.0
| 2.1 |
2023-Jun-26 Mon
| ###
| ###
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 28.71
| 938,082
| 0
| 36.3
| 36.3
| ### |
2023-Jun-22 Thu
| 29.52
| 29.52
| ###
| ###
| 849,047
| ###
| 33.2
| 33.2
| 0.0 |
2023-Jun-21 Wed
| 29.72
| 29.72
| 29.58
| 29.58
|
|
| ###
| ###
| 2.1 |
2023-Jun-20 Tue
| 29.56
| 29.8
| 29.54
| 29.76
|
|
| ###
| ###
| 2.1 |
2023-Jun-19 Mon
| 29.4
| 29.54
| ###
| 29.5
|
|
| 72.3
| 72.3
| 2.1 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 28.78
| 28.87
| 28.72
| 28.87
| 496,476
| 14,296,026
| 73.0
| 73.0
| 2.1 |
2023-Jun-09 Fri
| 28.71
| 28.83
| 28.71
| 28.8
|
|
| 72.8
| 72.8
| 2.1 |
2023-Jun-08 Thu
| 28.77
| 28.8
| ###
| ###
| 4,418,673
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 28.79
| 28.79
|
|
| 40.0
| 40.0
| ### |
2023-Jun-06 Tue
| ###
| ###
| 28.8
| 28.81
| 662,241
| 9,536,270
| ###
| ###
| 2.1 |
2023-Jun-05 Mon
| 29.23
| 29.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 28.8
| 28.89
|
|
| 31.6
| 31.6
| ### |
2023-Jun-01 Thu
| ###
| 28.83
| ###
| 28.76
| 4,576,789
| ###
| ###
| ###
| 2.1 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-May-30 Tue
| ###
| 29.22
| ###
| ###
| 349,481
| ###
| 38.6
| 38.6
| 0.0 |
2023-May-29 Mon
| 29.27
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-May-26 Fri
| 28.79
| ###
| 28.79
| ###
| 3,942,725
| 56,755,526
| 71.1
| 71.1
| 0.0 |
2023-May-25 Thu
| ###
| 29
| 28.81
| 28.86
| 975,479
| 28,196,220
| 38.0
| 38.0
| ### |
2023-May-24 Wed
| 29.23
| 29.25
| ###
| ###
| 126,370
| ###
| 42.0
| 42.0
| 0.0 |
2023-May-23 Tue
| 29.44
| 29.46
| ###
| ###
| 306,359
| ###
| 37.4
| 37.4
| 0.0 |
2023-May-22 Mon
| 29.41
| 29.45
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2023-May-19 Fri
| ###
| 29.48
| ###
| 29.41
| 698,358
| ###
| 67.8
| 67.8
| ### |
2023-May-18 Thu
| 29.27
| ###
| 29.2
| 29.25
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 29.23
| 29.24
|
|
| ###
| ###
| 2.1 |
2023-May-15 Mon
| ###
| ###
| 29.23
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-May-12 Fri
| 29.2
| 29.28
| ###
| 29.26
| 1,162,882
| ###
| 69.7
| 69.7
| ### |
2023-May-11 Thu
| 29.23
| 29.26
| ###
| 29.23
|
|
| ###
| ###
| 2.1 |
2023-May-10 Wed
| ###
| 29.25
| ###
| 29.22
| 442,675
| 6,474,121
| 69.5
| 69.5
| 2.1 |
2023-May-09 Tue
| 29.24
| 29.25
| ###
| 29.23
| 235,926
| ###
| ###
| ###
| 2.1 |
2023-May-08 Mon
| ###
| ###
| ###
| 29.27
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| ###
| 28.84
| ###
| 503,420
| ###
| 71.5
| 71.5
| 0.0 |
2023-May-04 Thu
| 28.74
| ###
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 28.81
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2023-May-02 Tue
| 29.44
| 29.52
| ###
| 29.25
| 1,069,842
| ###
| ###
| ###
| ### |
2023-May-01 Mon
| 29.58
| ###
| 29.53
| 29.53
|
|
| ###
| ###
| ### |
2023-Apr-28 Fri
| 29.49
| 29.52
| ###
| 29.43
|
|
| 37.7
| 37.7
| 2.1 |
2023-Apr-27 Thu
| ###
| 29.4
| 29.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 29.4
| 29.48
| ###
| 29.44
|
|
| 72.3
| 72.3
| 2.1 |
2023-Apr-24 Mon
| 29.46
| 29.51
| 29.42
| 29.47
|
|
| ###
| ###
| ### |
2023-Apr-21 Fri
| 29.47
| 29.56
| 29.44
| 29.5
| 414,124
| 12,216,658
| 69.8
| 69.8
| 2.1 |
2023-Apr-20 Thu
| ###
| 29.71
| 29.57
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 675,825
| 0
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 29.53
| 29.59
|
|
| 41.4
| 41.4
| ### |
2023-Apr-17 Mon
| 29.71
| 29.76
| ###
| ###
| 786,445
| ###
| 41.4
| 41.4
| 0.0 |
2023-Apr-14 Fri
| 29.53
| ###
| 29.43
| ###
| 522,523
| 7,688,925
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 29.5
| 29.56
| 29.43
| 29.46
| 230,643
| ###
| 35.3
| 35.3
| 2.1 |
2023-Apr-12 Wed
| ###
| ###
| 29.53
| 29.54
| 368,888
| ###
| 38.5
| 38.5
| ### |
2023-Apr-11 Tue
| 29.28
| 29.47
| 29.28
| 29.41
| 145,659
| ###
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 1,912,679
| 0
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 29.47
| 29.59
| 29.45
| 29.49
|
|
| 68.3
| 68.3
| ### |
2023-Apr-04 Tue
| 29.45
| 29.5
| 29.4
| 29.48
|
|
| 67.3
| 67.3
| 2.1 |
2023-Apr-03 Mon
| 29.4
| 29.53
| ###
| 29.44
| 754,222
| 11,136,087
| 70.9
| 70.9
| 2.1 |
2023-Mar-31 Fri
| 29.22
| 29.28
| ###
| 29.25
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| 29
|
|
| 64.2
| 64.2
| ### |
2023-Mar-29 Wed
| 28.58
| 28.73
| 28.56
| 28.73
|
|
| 72.7
| 72.7
| 2.1 |
2023-Mar-28 Tue
| 28.53
| 28.71
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 28.43
| 28.47
| ###
| ###
| 335,247
| 4,772,241
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 28.23
| ###
| 28.2
| ###
| 181,354
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 28.42
| 28.44
| ###
| ###
| 434,746
| 6,182,088
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| 28.56
| 28.59
|
|
| 38.9
| 38.9
| 2.0 |
2023-Mar-21 Tue
| ###
| 28.49
| ###
| ###
| 631,649
| 8,997,840
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 28.25
| 28.41
| ###
| ###
| 189,272
| ###
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 28.44
| 28.5
| ###
| 28.5
|
|
| 65.3
| 65.3
| 2.0 |
2023-Mar-16 Thu
| 28.25
| 28.42
| ###
| ###
| 929,643
| 13,210,227
| 78.3
| 78.3
| 0.0 |
2023-Mar-15 Wed
| 28.78
| 28.78
| 28.59
| 28.76
|
|
| 34.8
| 34.8
| 2.1 |
2023-Mar-14 Tue
| 28.59
| ###
| ###
| 28.51
| 1,263,878
| 0
| 49.1
| 49.1
| ### |
2023-Mar-13 Mon
| ###
| ###
| 28.79
| ###
| 646,850
| ###
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 29.48
| 29.48
| ###
| ###
| 647,673
| ###
| 34.8
| 34.8
| 0.0 |
2023-Mar-09 Thu
| 29.8
| 29.85
| 29.73
| 29.78
|
|
| ###
| ###
| 2.1 |
2023-Mar-08 Wed
| ###
| ###
| 29.55
| ###
| 463,154
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 29.59
| 29.84
| 29.53
| 29.8
| 334,471
| 9,928,771
| 74.3
| 74.3
| 2.1 |
2023-Mar-06 Mon
| ###
| 29.7
| ###
| ###
| 470,480
| 6,986,628
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 29.44
| 29.47
| ###
| 29.44
|
|
| 71.5
| 71.5
| 2.1 |
2023-Mar-02 Thu
| ###
| 29.43
| 29.26
| ###
| 425,579
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| 29.28
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| 29.26
| ###
| 29.26
| 29.27
| 464,789
| ###
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| 29.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| 29.49
| ###
| 29.44
| 288,220
| ###
| ###
| ###
| 2.1 |
2023-Feb-23 Thu
| ###
| 29.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| 29.5
| 29.27
| 29.47
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| 29.53
| ###
| 29.51
| 384,343
| 5,674,824
| ###
| ###
| 2.1 |
2023-Feb-20 Mon
| 29.57
| 29.58
| 29.48
| 29.55
| 244,048
| ###
| 45.3
| 45.3
| ### |
2023-Feb-17 Fri
| ###
| 29.7
| 29.53
| 29.54
| 149,170
| ###
| ###
| ###
| ### |
2023-Feb-16 Thu
| 29.73
| 29.85
| ###
| 29.79
| 3,525,884
| ###
| 63.9
| 63.9
| 2.1 |
2023-Feb-15 Wed
| 29.81
| 29.81
| 29.47
| 29.55
| 277,770
| ###
| 38.6
| 38.6
| ### |
2023-Feb-14 Tue
| ###
| ###
| 29.84
| 29.85
| 180,357
| 2,690,926
| 39.0
| 39.0
| 2.1 |
2023-Feb-13 Mon
| 29.86
| 29.86
| 29.75
| 29.78
|
|
| ###
| ###
| 2.1 |
2023-Feb-10 Fri
| ###
| ###
| 29.84
| 29.87
| 188,650
| 2,814,658
| 42.4
| 42.4
| ### |
2023-Feb-09 Thu
| ###
| 30.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 30.22
| 30.26
| ###
| 30.25
| 217,285
| 3,287,522
| 70.0
| 70.0
| ### |
2023-Feb-07 Tue
| 30.25
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2023-Feb-06 Mon
| ###
| 30.4
| 30.25
| 30.28
| 127,857
| ###
| 47.5
| 47.5
| 2.2 |
2023-Feb-03 Fri
| 30.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 30.2
| 30.29
| ###
| ###
| 159,677
| ###
| 38.8
| 38.8
| 0.0 |
2023-Jan-31 Tue
| ###
| 30.2
| ###
| ###
| 297,973
| ###
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 204,641
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 29.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 29.84
| ###
| 100,544
| ###
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 29.89
| ###
| 29.88
|
|
| 77.3
| 77.3
| 2.1 |
2023-Jan-18 Wed
| ###
| 29.77
| ###
| 29.7
|
|
| 71.2
| 71.2
| ### |
2023-Jan-17 Tue
| 29.58
| 29.74
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 29.72
| 29.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| 29.57
| ###
| 29.45
|
|
| ###
| ###
| ### |
2023-Jan-12 Thu
| ###
| 29.28
| ###
| 29.24
|
|
| ###
| ###
| 2.1 |
2023-Jan-11 Wed
| 28.8
| ###
| 28.76
| 28.89
|
|
| 62.6
| 62.6
| ### |
2023-Jan-10 Tue
| 28.7
| 28.73
| ###
| ###
| 100,252
| ###
| 39.3
| 39.3
| 0.0 |
2023-Jan-09 Mon
| 28.78
| 28.88
| 28.71
| 28.74
|
|
| 33.9
| 33.9
| 2.1 |
2023-Jan-06 Fri
| ###
| 28.59
| ###
| 28.57
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| ###
| 28.73
| 28.52
| 28.58
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 28.26
| 28.54
| 28.24
| 28.54
| 281,678
| ###
| ###
| ###
| 2.0 |
2023-Jan-03 Tue
| 28.7
| 28.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 28.58
| ###
| 28.49
| 28.49
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 28.5
| 28.5
| 28.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 28.75
| 28.77
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 28.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 28.89
| 28.945
| 28.87
| 28.87
| 118,772
| ###
| ###
| ###
| 2.1 |
2022-Dec-21 Wed
| ###
| 28.83
| ###
| 28.74
| 271,040
| 3,907,041
| ###
| ###
| 2.1 |
2022-Dec-20 Tue
| 28.78
| 28.78
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2022-Dec-19 Mon
| 28.75
| 28.88
| 28.74
| 28.8
|
|
| 72.1
| 72.1
| 2.1 |
2022-Dec-16 Fri
| 28.81
| ###
| 28.73
| 28.86
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| 29.23
| ###
| ###
| 270,072
| ###
| 43.8
| 43.8
| 0.0 |
2022-Dec-14 Wed
| 29.26
| ###
| ###
| 29.29
|
|
| 68.2
| 68.2
| 2.1 |
2022-Dec-13 Tue
| ###
| 29.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 177,229
| 0
| 46.3
| 46.3
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 29
| ###
| 142,280
| ###
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2022-Dec-07 Wed
| 29.23
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2022-Dec-06 Tue
| 29.42
| 29.57
| 29.42
| 29.46
|
|
| 75.4
| 75.4
| 2.1 |
2022-Dec-05 Mon
| 29.52
| ###
| 29.5
| 29.59
| 162,425
| ###
| 75.3
| 75.3
| ### |
2022-Dec-02 Fri
| 29.59
| ###
| 29.45
| 29.5
| 392,350
| 5,777,353
| ###
| ###
| 2.1 |
2022-Dec-01 Thu
| 29.76
| 29.77
| ###
| 29.7
| 400,379
| 5,959,641
| ###
| ###
| ### |
2022-Nov-30 Wed
| 29.24
| 29.45
| ###
| 29.42
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 29.28
| ###
| 29.26
|
|
| 73.9
| 73.9
| ### |
2022-Nov-28 Mon
| 29.23
| 29.25
| ###
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2022-Nov-25 Fri
| 29.28
| ###
| 29.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 29.23
| 29.23
| 313,528
| ###
| ###
| ###
| 2.1 |
2022-Nov-23 Wed
| 29.22
| 29.26
| ###
| 29.2
| 465,055
| 6,803,754
| ###
| ###
| 2.1 |
2022-Nov-22 Tue
| ###
| ###
| ###
| 29
| 239,787
| 0
| 72.1
| 72.1
| ### |
2022-Nov-21 Mon
| ###
| 29
| 28.79
| 28.83
| 373,582
| 10,794,651
| ###
| ###
| ### |
2022-Nov-18 Fri
| 28.82
| ###
| 28.82
| 28.85
|
|
| ###
| ###
| ### |
2022-Nov-17 Thu
| 28.81
| 28.86
| 28.75
| 28.82
| 179,879
| ###
| ###
| ###
| 2.1 |
2022-Nov-16 Wed
| 28.75
| 28.78
| ###
| 28.71
|
|
| ###
| ###
| ### |
2022-Nov-15 Tue
| 28.78
| 28.79
| ###
| 28.79
|
|
| 71.6
| 71.6
| ### |
2022-Nov-14 Mon
| ###
| 29
| 28.76
| 28.76
| 271,948
| 7,853,858
| ###
| ###
| 2.1 |
2022-Nov-11 Fri
| 28.77
| 28.86
| 28.7
| 28.81
| 479,974
| 13,813,651
| ###
| ###
| 2.1 |
2022-Nov-10 Thu
| ###
| ###
| 28
| ###
| 323,458
| ###
| 38.8
| 38.8
| 0.0 |
2022-Nov-09 Wed
| ###
| 28.24
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 27.8
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Nov-04 Fri
| 27.47
| 27.7
| 27.45
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 27.41
| 27.58
| 511,154
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| 28.2
| ###
| ###
| 175,856
| ###
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 27.59
| ###
| 27.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 27.56
| ###
| 27.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 27.41
| 27.44
| 27.23
| 27.29
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| 27.52
| ###
| 27.46
| 27.52
| 211,727
| ###
| 66.3
| 66.3
| 2.0 |
2022-Oct-26 Wed
| 27.44
| 27.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 27.4
| 27.45
| 27.29
| ###
| 222,228
| 6,082,380
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 27.41
| 27.43
| 27.22
| 27.25
| 204,175
| 5,579,081
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| ###
| 26.79
| 26.83
| 309,642
| 4,147,654
| 35.3
| 35.3
| ### |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 444,388
| 0
| 45.9
| 45.9
| 0.0 |
2022-Oct-19 Wed
| 27.26
| 27.43
| 27.26
| ###
| 187,547
| 5,128,472
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| 27.26
| 259,954
| 0
| ###
| ###
| 1.9 |
2022-Oct-17 Mon
| 26.81
| 26.84
| 26.71
| 26.79
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| ###
| 27.23
| ###
| ###
| 300,874
| ###
| 71.1
| 71.1
| 0.0 |
2022-Oct-13 Thu
| 26.71
| 26.86
| ###
| 26.7
| 284,852
| ###
| 41.5
| 41.5
| 1.9 |
2022-Oct-12 Wed
| ###
| 26.82
| ###
| 26.74
|
|
| 73.7
| 73.7
| ### |
2022-Oct-11 Tue
| 26.89
| ###
| 26.72
| 26.72
| 162,341
| 2,168,875
| 42.2
| 42.2
| 1.9 |
2022-Oct-10 Mon
| 26.82
| 26.87
| 26.72
| 26.81
| 192,622
| ###
| 42.8
| 42.8
| ### |
2022-Oct-07 Fri
| ###
| 27.28
| ###
| 27.2
| 163,144
| 2,225,284
| ###
| ###
| 1.9 |
2022-Oct-06 Thu
| 27.89
| ###
| 27.86
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2022-Oct-05 Wed
| 27.87
| 28
| 27.85
| 28
| 215,674
| ###
| ###
| ###
| 2.0 |
2022-Oct-04 Tue
| ###
| 27.51
| ###
| 27.49
| 740,780
| 10,189,428
| ###
| ###
| ### |
2022-Oct-03 Mon
| ###
| 26.71
| ###
| 26.54
|
|
| 48.0
| 48.0
| 1.9 |
2022-Sep-30 Fri
| 26.83
| 26.85
| 26.53
| ###
| 466,653
| ###
| 31.8
| 31.8
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Sep-28 Wed
| 26.57
| 26.75
| 26.42
| 26.54
|
|
| ###
| ###
| 1.9 |
2022-Sep-27 Tue
| ###
| 26.73
| 26.58
| ###
| 642,821
| ###
| 67.1
| 67.1
| 0.0 |
2022-Sep-26 Mon
| ###
| 26.73
| 26.44
| ###
| 233,820
| ###
| 79.6
| 79.6
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 26.88
| ###
| 277,043
| 3,723,457
| 46.5
| 46.5
| 0.0 |
2022-Sep-21 Wed
| ###
| 27.71
| 27.5
| 27.53
| 291,647
| ###
| ###
| ###
| ### |
2022-Sep-20 Tue
| 27.86
| ###
| 27.82
| ###
| 261,858
| 3,642,444
| 77.3
| 77.3
| 0.0 |
2022-Sep-19 Mon
| ###
| 27.74
| 27.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 27.88
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2022-Sep-15 Thu
| ###
| 28.21
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 333,125
| 0
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 28.72
| 28.78
| ###
| 28.74
|
|
| ###
| ###
| 2.1 |
2022-Sep-12 Mon
| 28.59
| 28.59
| 28.46
| 28.56
|
|
| 43.4
| 43.4
| ### |
2022-Sep-09 Fri
| ###
| 28.28
| ###
| 28.26
|
|
| ###
| ###
| 2.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 27.81
| 27.81
| 27.5
| 27.56
| 276,886
| 7,657,282
| ###
| ###
| 2.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 27.87
| 28
| 328,448
| 4,576,922
| 73.3
| 73.3
| 2.0 |
2022-Sep-02 Fri
| ###
| ###
| 27.85
| 27.87
| 141,448
| ###
| 42.5
| 42.5
| ### |
2022-Sep-01 Thu
| ###
| ###
| 27.88
| ###
| 466,459
| ###
| 77.3
| 77.3
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| 28.42
| 28.28
| ###
| 317,287
| 8,995,086
| 32.9
| 32.9
| 0.0 |
2022-Aug-29 Mon
| 28.21
| ###
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2022-Aug-26 Fri
| ###
| 28.86
| 28.58
| 28.77
| 517,140
| ###
| ###
| ###
| 2.1 |
2022-Aug-25 Thu
| 28.44
| 28.57
| ###
| 28.53
|
|
| ###
| ###
| 2.0 |
2022-Aug-24 Wed
| 28.21
| ###
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2022-Aug-22 Mon
| 28.55
| 28.59
| 28.45
| 28.5
| 700,021
| ###
| 47.6
| 47.6
| 2.0 |
2022-Aug-19 Fri
| 28.84
| 28.86
| 28.75
| 28.77
| 258,671
| ###
| ###
| ###
| 2.1 |
2022-Aug-18 Thu
| 28.77
| 28.78
| ###
| 28.75
|
|
| 47.0
| 47.0
| ### |
2022-Aug-17 Wed
| 28.75
| 28.83
| ###
| 28.8
| 350,650
| ###
| ###
| ###
| 2.1 |
2022-Aug-16 Tue
| ###
| 28.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 28.46
| 28.56
| 28.44
| 28.52
| 548,872
| 15,642,852
| 67.8
| 67.8
| 2.0 |
2022-Aug-12 Fri
| 28.44
| 28.44
| 28.28
| ###
| 258,150
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 28.55
| 28.55
| ###
| 28.48
|
|
| 32.3
| 32.3
| 2.0 |
2022-Aug-10 Wed
| 28.24
| ###
| ###
| 28.2
|
|
| 39.8
| 39.8
| 2.0 |
2022-Aug-09 Tue
| 28.27
| ###
| 28.27
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2022-Aug-08 Mon
| 28.2
| ###
| ###
| 28.29
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 28.22
| ###
| ###
| ###
| 3,663,870
| 0
| 64.6
| 64.6
| 0.0 |
2022-Aug-04 Thu
| 28.28
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 294,272
| 0
| 30.7
| 30.7
| 0.0 |
2022-Aug-02 Tue
| ###
| 28.24
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 28
| ###
| 311,621
| ###
| 63.7
| 63.7
| 0.0 |
2022-Jul-28 Thu
| 27.75
| 27.79
| ###
| 27.77
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 27.56
| ###
| 27.51
| 249,672
| 3,440,480
| ###
| ###
| ### |
2022-Jul-26 Tue
| 27.42
| 27.46
| ###
| 27.44
| 250,328
| ###
| 69.3
| 69.3
| ### |
2022-Jul-25 Mon
| ###
| 27.42
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Jul-22 Fri
| ###
| 27.47
| 27.24
| ###
| 1,380,284
| ###
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 27.26
| 27.41
| ###
| 27.41
|
|
| 64.4
| 64.4
| 2.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| 27.27
| 1,283,346
| 0
| 61.2
| 61.2
| 1.9 |
2022-Jul-19 Tue
| ###
| ###
| 26.77
| 26.83
| 263,128
| ###
| 36.3
| 36.3
| ### |
2022-Jul-18 Mon
| 26.88
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2022-Jul-15 Fri
| 26.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 26.56
| 26.85
| 26.54
| 26.81
|
|
| 69.2
| 69.2
| ### |
2022-Jul-13 Wed
| ###
| 26.7
| 26.55
| ###
| 2,882,642
| 76,750,343
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 26.77
| 26.82
| ###
| ###
| 352,046
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 222,371
| 0
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 26.72
| 26.82
| 26.59
| 26.82
| 262,384
| ###
| 71.0
| 71.0
| 1.9 |
2022-Jul-06 Wed
| 26.49
| 26.83
| 26.49
| 26.57
|
|
| ###
| ###
| 1.9 |
2022-Jul-05 Tue
| 26.81
| 26.85
| ###
| 26.75
|
|
| 30.3
| 30.3
| ### |
2022-Jul-04 Mon
| 26.75
| 26.86
| ###
| ###
| 542,547
| ###
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| 26.73
| ###
| ###
| 250,978
| 3,354,320
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 27.59
| ###
| ###
| ###
| 197,688
| 0
| 37.0
| 37.0
| 0.0 |
2022-Jun-29 Wed
| ###
| 27.74
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| 27.88
| ###
| 27.88
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 27.43
| ###
| 27.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 26.86
| ###
| 26.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 26.84
| 27
| 26.82
| ###
| 750,758
| ###
| 76.3
| 76.3
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 26.75
| 26.82
| 258,850
| ###
| 46.5
| 46.5
| 1.9 |
2022-Jun-21 Tue
| 26.74
| ###
| ###
| 26.85
| 388,340
| 0
| 63.7
| 63.7
| 1.9 |
2022-Jun-20 Mon
| 26.75
| 26.77
| ###
| 26.52
| 338,658
| ###
| ###
| ###
| 1.9 |
2022-Jun-17 Fri
| ###
| ###
| 26.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 27.8
| 28
| ###
| ###
| 319,655
| 4,475,170
| 23.3
| 23.3
| 0.0 |
2022-Jun-15 Wed
| ###
| 27.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| ###
| 27.58
| ###
| 27.51
|
|
| ###
| ###
| ### |
2022-Jun-10 Fri
| ###
| ###
| 28.53
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-Jun-09 Thu
| 29.2
| 29.2
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2022-Jun-08 Wed
| 29.42
| 29.51
| ###
| ###
| 603,389
| ###
| 44.2
| 44.2
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 29.25
| 467,855
| 0
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| 29.75
| ###
| ###
| 170,457
| 2,535,547
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| 29.86
| 29.88
| 29.73
| 29.82
|
|
| 40.8
| 40.8
| ### |
2022-Jun-02 Thu
| 29.53
| 29.55
| 29.44
| 29.54
| 342,546
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| 29.78
| 29.83
| ###
| 29.78
|
|
| ###
| ###
| 2.1 |
2022-May-31 Tue
| ###
| ###
| 29.7
| 29.7
| 307,683
| ###
| 33.6
| 33.6
| ### |
2022-May-30 Mon
| ###
| ###
| 29.82
| ###
| 447,971
| 6,679,247
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 29.48
| 29.57
|
|
| ###
| ###
| 2.1 |
2022-May-26 Thu
| 29.46
| 29.57
| 29.25
| 29.25
|
|
| 39.3
| 39.3
| ### |
2022-May-25 Wed
| 29.45
| ###
| 29.42
| 29.45
| 594,144
| 8,739,858
| 71.8
| 71.8
| ### |
2022-May-24 Tue
| 29.48
| 29.53
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2022-May-23 Mon
| 29.59
| ###
| ###
| 29.43
| 448,375
| 0
| ###
| ###
| 2.1 |
2022-May-20 Fri
| ###
| 29.45
| ###
| 29.42
| 399,842
| 5,887,673
| ###
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 149,758
| 0
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 29.51
| ###
| 29.43
| 29.53
| 277,277
| ###
| ###
| ###
| ### |
2022-May-17 Tue
| 29.29
| ###
| 29.2
| 29.28
|
|
| 37.0
| 37.0
| ### |
2022-May-16 Mon
| ###
| 29.4
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-May-13 Fri
| 28.73
| ###
| 28.72
| ###
| 594,359
| ###
| 62.1
| 62.1
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 28.48
| 28.54
| 395,624
| 5,633,685
| 51.1
| 51.1
| 2.0 |
2022-May-11 Wed
| ###
| ###
| 28.73
| ###
| 279,655
| 4,017,244
| 63.1
| 63.1
| 0.0 |
2022-May-10 Tue
| ###
| 29.41
| ###
| 29.25
|
|
| 64.1
| 64.1
| ### |
2022-May-09 Mon
| ###
| 29.41
| ###
| 29.25
|
|
| 64.1
| 64.1
| ### |
2022-May-06 Fri
| 29.72
| 29.75
| ###
| 29.55
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 30.22
| 30.24
| ###
| 30.21
| 497,187
| ###
| 34.9
| 34.9
| 2.2 |
2022-May-04 Wed
| 30.2
| 30.23
| ###
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2022-May-02 Mon
| 30.2
| 30.26
| ###
| ###
| 432,970
| ###
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| 30.5
| ###
| 30.5
|
|
| ###
| ###
| 2.2 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 461,941
| 0
| 70.3
| 70.3
| 0.0 |
2022-Apr-27 Wed
| ###
| 29.87
| ###
| 29.79
| 470,625
| 7,028,784
| ###
| ###
| 2.1 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 55.3
| 55.3
| 0.0 |
2022-Apr-22 Fri
| 30.84
| 30.84
| 30.57
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2022-Apr-21 Thu
| 31.23
| 31.23
| ###
| ###
| 7,784,527
| 121,555,389
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 31.22
| 31.26
| ###
| ###
| 345,170
| ###
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 30.88
| ###
| 30.88
| ###
| 351,650
| 5,429,476
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 30.76
| 30.88
| 30.76
| 30.84
| 243,781
| ###
| ###
| ###
| 2.2 |
2022-Apr-13 Wed
| ###
| 30.71
| 30.59
| ###
| 216,354
| 6,631,250
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| 30.7
| 30.48
| 30.57
| 339,846
| 10,395,889
| 51.4
| 51.4
| ### |
2022-Apr-11 Mon
| 30.75
| 30.87
| ###
| 30.72
|
|
| 50.2
| 50.2
| 2.2 |
2022-Apr-08 Fri
| ###
| 30.73
| ###
| ###
| 1,217,744
| ###
| 40.4
| 40.4
| 0.0 |
2022-Apr-07 Thu
| 30.57
| ###
| 30.5
| 30.53
|
|
| ###
| ###
| ### |
2022-Apr-06 Wed
| ###
| ###
| 30.87
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Apr-05 Tue
| ###
| 31.45
| 31.2
| 31.25
| 703,341
| 22,032,156
| 47.0
| 47.0
| 2.2 |
2022-Apr-04 Mon
| 31.22
| 31.29
| ###
| 31.21
|
|
| ###
| ###
| ### |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2022-Mar-30 Wed
| ###
| 31.28
| ###
| 31.21
| 1,054,057
| 16,485,451
| 68.0
| 68.0
| ### |
2022-Mar-29 Tue
| ###
| ###
| 30.88
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2022-Mar-28 Mon
| 30.85
| ###
| 30.8
| 30.83
|
|
| 52.8
| 52.8
| 2.2 |
2022-Mar-25 Fri
| 30.77
| 30.85
| ###
| 30.75
|
|
| 38.8
| 38.8
| ### |
2022-Mar-24 Thu
| 30.52
| 30.7
| 30.5
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2022-Mar-23 Wed
| 30.56
| ###
| 30.55
| ###
| 152,879
| 2,335,226
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 30.5
| ###
| 30.47
| 30.47
|
|
| 38.8
| 38.8
| ### |
2022-Mar-21 Mon
| 30.48
| 30.52
| 30.2
| 30.21
|
|
| 38.3
| 38.3
| 2.2 |
2022-Mar-18 Fri
| ###
| 30.23
| ###
| 30.22
|
|
| ###
| ###
| 2.2 |
2022-Mar-17 Thu
| 30.28
| ###
| ###
| ###
| 1,344,277
| 0
| 34.7
| 34.7
| 0.0 |
2022-Mar-16 Wed
| ###
| 29.81
| 29.57
| 29.79
|
|
| 69.2
| 69.2
| 2.1 |
2022-Mar-15 Tue
| 29.47
| 29.54
| ###
| 29.48
| 543,929
| ###
| 74.3
| 74.3
| 2.1 |
2022-Mar-14 Mon
| 29.45
| ###
| 29.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| 29.55
| ###
| 29.26
| 29.29
| 219,089
| 3,205,272
| 35.0
| 35.0
| 2.1 |
2022-Mar-10 Thu
| ###
| 29.73
| ###
| 29.57
|
|
| ###
| ###
| 2.1 |
2022-Mar-09 Wed
| 28.88
| 29.29
| 28.88
| 29.25
|
|
| 64.7
| 64.7
| ### |
2022-Mar-08 Tue
| ###
| 29.23
| ###
| ###
| 454,524
| ###
| 45.9
| 45.9
| 0.0 |
2022-Mar-07 Mon
| 29.53
| 29.55
| ###
| ###
| 3,113,623
| 46,003,779
| 47.8
| 47.8
| 0.0 |
2022-Mar-04 Fri
| 29.43
| 29.49
| ###
| 29.43
|
|
| ###
| ###
| 2.1 |
2022-Mar-03 Thu
| ###
| 29.79
| 29.59
| 29.59
|
|
| 40.0
| 40.0
| ### |
2022-Mar-02 Wed
| ###
| 29.44
| ###
| 29.43
|
|
| 70.6
| 70.6
| 2.1 |
2022-Mar-01 Tue
| ###
| 29.59
| 29.29
| ###
| 535,481
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 28.84
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 28.8
| ###
| 541,848
| ###
| 27.6
| 27.6
| 0.0 |
2022-Feb-24 Thu
| 29.23
| 29.26
| 28.75
| 28.87
| 494,678
| ###
| ###
| ###
| 2.1 |
2022-Feb-23 Wed
| ###
| 29.54
| ###
| 29.54
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| ###
| 29.45
| ###
| ###
| 298,450
| 4,394,676
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 29.41
| 29.71
| ###
| ###
| 915,484
| ###
| 76.4
| 76.4
| 0.0 |
2022-Feb-18 Fri
| 29.59
| 29.78
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| 29.87
| 29.88
| 513,445
| ###
| 44.6
| 44.6
| 2.1 |
2022-Feb-16 Wed
| 29.81
| 29.87
| 29.57
| 29.87
| 618,221
| 18,373,528
| 65.9
| 65.9
| ### |
2022-Feb-15 Tue
| 29.49
| ###
| 29.45
| 29.51
| 649,189
| ###
| 75.6
| 75.6
| 2.1 |
2022-Feb-14 Mon
| 29.44
| 29.75
| 29.42
| ###
| 760,253
| 22,492,085
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 29.7
| 29.41
| 29.5
|
|
| ###
| ###
| 2.1 |
2022-Feb-10 Thu
| ###
| ###
| 29.74
| 29.84
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| 29.57
| 29.74
| 29.41
| 29.74
|
|
| 64.1
| 64.1
| 2.1 |
2022-Feb-08 Tue
| ###
| 29.48
| ###
| ###
| 821,879
| ###
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| 28.82
| ###
| 1,832,174
| 26,401,627
| 64.4
| 64.4
| 0.0 |
2022-Feb-04 Fri
| 28.86
| ###
| 28.84
| ###
| 515,227
| 7,429,573
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 28.83
| ###
| 600,427
| 8,655,155
| 76.4
| 76.4
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 28.87
| 29
|
|
| 65.4
| 65.4
| ### |
2022-Feb-01 Tue
| 28.59
| 28.83
| 28.41
| ###
| 1,046,729
| 29,957,383
| 59.2
| 59.2
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| 28.5
|
|
| ###
| ###
| 2.0 |
2022-Jan-28 Fri
| ###
| ###
| 28
| ###
| 4,903,380
| 68,647,320
| 60.5
| 60.5
| 0.0 |
2022-Jan-27 Thu
| 28.51
| 28.85
| ###
| 28
| 974,677
| ###
| ###
| ###
| 2.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 28.52
| 648,949
| 0
| ###
| ###
| 2.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| 29.23
| 899,453
| 0
| 77.2
| 77.2
| 2.1 |
2022-Jan-21 Fri
| 29.79
| 29.8
| 29.29
| 29.4
| 799,278
| ###
| ###
| ###
| ### |
2022-Jan-20 Thu
| ###
| ###
| 29.87
| ###
| 703,655
| 10,509,087
| 62.1
| 62.1
| 0.0 |
2022-Jan-19 Wed
| ###
| 30.22
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2022-Jan-18 Tue
| 30.4
| 30.47
| 30.27
| ###
| 307,179
| 9,329,026
| 37.8
| 37.8
| 0.0 |
2022-Jan-17 Mon
| ###
| 30.41
| 30.22
| ###
| 549,424
| 16,655,788
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| ###
| 30.45
| 30.22
| 30.27
|
|
| 37.7
| 37.7
| 2.2 |
2022-Jan-13 Thu
| 30.51
| ###
| 30.48
| ###
| 431,170
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| 30.49
| 30.58
| ###
| 30.44
|
|
| ###
| ###
| 2.2 |
2022-Jan-11 Tue
| 30.29
| 30.4
| ###
| 30.24
| 614,777
| ###
| 41.1
| 41.1
| ### |
2022-Jan-10 Mon
| 30.48
| 30.49
| 30.29
| 30.45
|
|
| 41.2
| 41.2
| 2.2 |
2022-Jan-07 Fri
| 30.43
| ###
| ###
| 30.47
| 488,820
| 0
| ###
| ###
| ### |
2022-Jan-06 Thu
| 30.71
| 30.72
| ###
| ###
| 1,749,344
| 26,869,923
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
| 973,126
| 0
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 30.81
| 31.23
| 30.79
| 31.22
|
|
| ###
| ###
| 2.2 |
2021-Dec-31 Fri
| 30.88
| ###
| 30.58
| 30.58
| 157,945
| 2,414,979
| ###
| ###
| 2.2 |
2021-Dec-30 Thu
| ###
| ###
| 30.84
| 30.87
|
|
| 35.1
| 35.1
| ### |
2021-Dec-29 Wed
| 30.75
| ###
| 30.7
| 30.84
| 497,159
| ###
| ###
| ###
| 2.2 |
2021-Dec-24 Fri
| 30.52
| 30.55
| 30.48
| 30.49
|
|
| ###
| ###
| 2.2 |
2021-Dec-23 Thu
| ###
| 30.44
| 30.29
| ###
| 394,942
| ###
| 33.4
| 33.4
| 0.0 |
2021-Dec-22 Wed
| 30.26
| 30.26
| ###
| 30.24
| 327,056
| 4,948,357
| 35.5
| 35.5
| ### |
2021-Dec-21 Tue
| ###
| 30.22
| ###
| 30.2
|
|
| ###
| ###
| 2.2 |
2021-Dec-20 Mon
| ###
| ###
| 29.82
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2021-Dec-17 Fri
| ###
| 30.21
| ###
| ###
| 479,628
| 7,244,780
| 70.4
| 70.4
| 0.0 |
|