End of day Prices (full format), 600 Days for (IZZ) ISHARES CHINA LARGE-CAP ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-21 Mon
| ###
| ###
| 57.7
| ###
| 51,953
| 1,498,844
| 41.2
| 41.2
| 0.0 |
2025-Jul-18 Fri
| 57.25
| 57.53
| ###
| 57.28
| 41,750
| ###
| 57.5
| 57.5
| ### |
2025-Jul-17 Thu
| 57.25
| 57.25
| ###
| ###
| 31,279
| ###
| ###
| ###
| 0.0 |
2025-Jul-16 Wed
| ###
| 57.57
| ###
| 56.8
| 62,323
| ###
| 33.0
| 33.0
| 4.1 |
2025-Jul-15 Tue
| ###
| 56.47
| ###
| 55.81
|
|
| 67.1
| 67.1
| ### |
2025-Jul-14 Mon
| ###
| ###
| 54.76
| ###
| 17,356
| ###
| ###
| ###
| 0.0 |
2025-Jul-11 Fri
| ###
| ###
| 54.78
| 55.7
| 37,550
| ###
| 75.6
| 75.6
| 4.0 |
2025-Jul-10 Thu
| 55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-09 Wed
| ###
| 55.73
| ###
| ###
| 15,843
| ###
| 26.9
| 26.9
| 0.0 |
2025-Jul-08 Tue
| ###
| 55.86
| ###
| 55.43
|
|
| ###
| ###
| ### |
2025-Jul-07 Mon
| 54.21
| 55.27
| 54.21
| 55.23
| 50,488
| ###
| ###
| ###
| 3.9 |
2025-Jul-04 Fri
| 54.78
| ###
| ###
| 54.52
|
|
| ###
| ###
| 3.9 |
2025-Jul-03 Thu
| 55.44
| 55.45
| 54.56
| 54.78
| 32,255
| 1,774,186
| 21.9
| 21.9
| 3.9 |
2025-Jul-02 Wed
| 55.7
| 55.85
| 55.2
| ###
| 47,021
| 2,610,841
| 29.6
| 29.6
| 0.0 |
2025-Jul-01 Tue
| 55.71
| 55.74
| ###
| 55.41
|
|
| 28.7
| 28.7
| 4.0 |
2025-Jun-30 Mon
| 57
| 57
| 55.7
| 55.7
|
|
| 22.5
| 22.5
| 4.0 |
2025-Jun-27 Fri
| 56.55
| ###
| 56.27
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-26 Thu
| 57.2
| 57.2
| 56.5
| 56.51
| 30,944
| ###
| 21.7
| 21.7
| ### |
2025-Jun-25 Wed
| 56.48
| 57.27
| 56.48
| 57.2
|
|
| 77.9
| 77.9
| 4.1 |
2025-Jun-24 Tue
| ###
| 56.86
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2025-Jun-23 Mon
| ###
| ###
| ###
| ###
| 36,845
| 0
| ###
| ###
| 0.0 |
2025-Jun-20 Fri
| ###
| 55.26
| ###
| 54.79
| 36,245
| 1,001,449
| 69.6
| 69.6
| ### |
2025-Jun-19 Thu
| 55.28
| 55.43
| ###
| ###
| 31,970
| 886,048
| ###
| ###
| 0.0 |
2025-Jun-18 Wed
| ###
| 56.25
| 55.41
| 55.41
| 29,956
| 1,672,443
| 31.1
| 31.1
| 4.0 |
2025-Jun-17 Tue
| 56.7
| 56.7
| 55.89
| 55.89
|
|
| ###
| ###
| 4.0 |
2025-Jun-16 Mon
| 56
| 56.29
| 55.72
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2025-Jun-13 Fri
| 56.51
| 56.79
| 55.84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-12 Thu
| ###
| 57.2
| ###
| 56.71
|
|
| ###
| ###
| ### |
2025-Jun-11 Wed
| 56
| ###
| 56
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2025-Jun-10 Tue
| 56
| ###
| 55.8
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2025-Jun-06 Fri
| 55.49
| 55.7
| ###
| 55.24
| 34,744
| 967,620
| ###
| ###
| 3.9 |
2025-Jun-05 Thu
| ###
| 55.54
| 55
| 55
| 22,353
| 1,235,450
| ###
| ###
| 3.9 |
2025-Jun-04 Wed
| ###
| 55.41
| 54.7
| ###
| 19,678
| 1,083,372
| ###
| ###
| 0.0 |
2025-Jun-03 Tue
| 53.29
| 54.84
| 53.28
| 54.8
|
|
| ###
| ###
| 3.9 |
2025-Jun-02 Mon
| 54.55
| 54.55
| 52.73
| 53.28
| 59,281
| ###
| ###
| ###
| 3.8 |
2025-May-30 Fri
| ###
| ###
| ###
| 54.46
| 12,879
| 0
| ###
| ###
| 3.9 |
2025-May-29 Thu
| ###
| 55.53
| ###
| 55.29
| 25,750
| 714,948
| ###
| ###
| ### |
2025-May-28 Wed
| 54.83
| ###
| 54.5
| 54.56
|
|
| 35.6
| 35.6
| 3.9 |
2025-May-27 Tue
| 53.89
| ###
| 53.77
| 54.25
|
|
| 76.3
| 76.3
| 3.9 |
2025-May-26 Mon
| ###
| ###
| 53.83
| 53.89
|
|
| 19.5
| 19.5
| ### |
2025-May-23 Fri
| 55.47
| ###
| ###
| 55.49
| 17,470
| 0
| 65.0
| 65.0
| ### |
2025-May-22 Thu
| ###
| 55.89
| 55.28
| ###
| 28,471
| ###
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 55.72
| ###
| ###
| 55.82
| 33,422
| 0
| 72.7
| 72.7
| 4.0 |
2025-May-20 Tue
| ###
| 55.75
| 54.85
| 55.57
|
|
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| ###
| 54.45
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-16 Fri
| 55.29
| 55.29
| 54.84
| 54.88
| 24,779
| 1,364,455
| 25.4
| 25.4
| ### |
2025-May-15 Thu
| 55.78
| 55.88
| ###
| ###
| 35,973
| 1,005,085
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 55.49
| 55.49
| 54.42
| ###
| 70,153
| 3,855,258
| 30.6
| 30.6
| 0.0 |
2025-May-13 Tue
| 55.89
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2025-May-12 Mon
| 54.56
| ###
| ###
| 54.44
| 113,073
| 0
| 41.1
| 41.1
| 3.9 |
2025-May-09 Fri
| ###
| 54.44
| 53.71
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| 53.76
|
|
| ###
| ###
| 3.8 |
2025-May-07 Wed
| ###
| 54.5
| 53.25
| ###
| 45,740
| 2,464,242
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 53.25
| 53.55
| 52.88
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2025-May-05 Mon
| 53.79
| 53.79
| ###
| ###
| 45,474
| 1,223,023
| ###
| ###
| 0.0 |
2025-May-02 Fri
| 52.4
| 53.54
| 52.24
| ###
| 58,442
| ###
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 52.49
| 52.57
| 52.27
| 52.45
| 48,020
| ###
| ###
| ###
| ### |
2025-Apr-30 Wed
| ###
| 52.56
| 51.77
| ###
| 40,852
| 2,131,044
| 37.1
| 37.1
| 0.0 |
2025-Apr-29 Tue
| ###
| 52.57
| 52
| ###
| 26,854
| ###
| 26.1
| 26.1
| 0.0 |
2025-Apr-28 Mon
| 52.45
| ###
| ###
| ###
| 52,048
| 0
| 42.2
| 42.2
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 22,476
| 0
| ###
| ###
| 0.0 |
2025-Apr-23 Wed
| 53
| 53.27
| ###
| 52.22
|
|
| 26.6
| 26.6
| 3.7 |
2025-Apr-22 Tue
| ###
| 51
| ###
| ###
| 22,577
| ###
| 71.7
| 71.7
| 0.0 |
2025-Apr-17 Thu
| ###
| 51.46
| ###
| 51.24
|
|
| ###
| ###
| ### |
2025-Apr-16 Wed
| 51.5
| 51.59
| ###
| ###
| 100,347
| 2,588,450
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| 52.86
| 52.86
| 51.52
| 51.58
|
|
| ###
| ###
| 3.7 |
2025-Apr-14 Mon
| ###
| 52.4
| ###
| ###
| 42,873
| 1,123,272
| 27.7
| 27.7
| 0.0 |
2025-Apr-11 Fri
| 51.8
| 52.25
| 49.85
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| 52
| ###
| 50.85
| 51.42
|
|
| 34.7
| 34.7
| 3.7 |
2025-Apr-09 Wed
| 50
| ###
| ###
| ###
| 104,958
| 0
| 85.7
| 85.7
| 0.0 |
2025-Apr-08 Tue
| 50
| 51.56
| ###
| ###
| 83,072
| ###
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 54
| 54
| 50
| 50
|
|
| ###
| ###
| ### |
2025-Apr-04 Fri
| 55.4
| 55.4
| 54.52
| 55.26
| 91,474
| ###
| ###
| ###
| 3.9 |
2025-Apr-03 Thu
| ###
| 55.7
| ###
| 55.54
|
|
| 40.9
| 40.9
| 4.0 |
2025-Apr-02 Wed
| 56.52
| 56.75
| ###
| 55.86
|
|
| ###
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| 55.88
| 56.4
|
|
| 80.1
| 80.1
| 4.0 |
2025-Mar-31 Mon
| ###
| ###
| 55.88
| ###
| 86,970
| 2,429,941
| 30.4
| 30.4
| 0.0 |
2025-Mar-28 Fri
| 57.45
| ###
| 56.48
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 56.75
| ###
| ###
| ###
| 36,445
| 0
| 78.1
| 78.1
| 0.0 |
2025-Mar-26 Wed
| ###
| 57.27
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2025-Mar-25 Tue
| 57.72
| ###
| ###
| ###
| 45,548
| 0
| 27.8
| 27.8
| 0.0 |
2025-Mar-24 Mon
| 57.75
| ###
| ###
| 57.73
| 54,275
| 0
| ###
| ###
| ### |
2025-Mar-21 Fri
| ###
| ###
| 57.5
| 57.78
| 41,579
| ###
| ###
| ###
| 4.1 |
2025-Mar-20 Thu
| 59.78
| ###
| 59
| ###
| 60,247
| 1,777,286
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| 59.47
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2025-Mar-18 Tue
| 59.49
| 59.81
| ###
| 59.42
| 99,370
| 2,971,659
| 36.6
| 36.6
| 4.2 |
2025-Mar-17 Mon
| ###
| ###
| 58.22
| 58.72
| 149,227
| ###
| 28.8
| 28.8
| 4.2 |
2025-Mar-14 Fri
| 57.52
| 58.8
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2025-Mar-13 Thu
| 57.81
| 57.81
| ###
| ###
| 162,344
| 4,692,553
| 14.7
| 14.7
| 0.0 |
2025-Mar-12 Wed
| 57.25
| 57.88
| 56.85
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| 56.86
| 56.86
| 271,388
| ###
| 13.6
| 13.6
| ### |
2025-Mar-07 Fri
| ###
| 59.41
| 57.45
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2025-Mar-06 Thu
| ###
| 58
| ###
| 58
| 344,625
| 9,994,125
| ###
| ###
| 4.1 |
2025-Mar-05 Wed
| 55.58
| ###
| 55.21
| 56.26
| 125,854
| ###
| 78.1
| 78.1
| 4.0 |
2025-Mar-04 Tue
| 55.2
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2025-Mar-03 Mon
| 56.42
| 56.77
| 55.85
| 56.44
| 77,557
| ###
| 65.0
| 65.0
| ### |
2025-Feb-28 Fri
| 56.84
| 57.74
| ###
| 56.4
| 83,851
| 2,420,778
| ###
| ###
| 4.0 |
2025-Feb-27 Thu
| 57.25
| ###
| 56.74
| 56.83
|
|
| ###
| ###
| ### |
2025-Feb-26 Wed
| ###
| 57.27
| 54.51
| 57.27
|
|
| 89.2
| 89.2
| ### |
2025-Feb-25 Tue
| ###
| 55.71
| ###
| ###
| 81,220
| 2,262,383
| 78.6
| 78.6
| 0.0 |
2025-Feb-24 Mon
| ###
| 57
| 55.8
| ###
| 117,759
| ###
| 71.7
| 71.7
| 0.0 |
2025-Feb-21 Fri
| 55.28
| 55.52
| 54.71
| 55.52
| 108,151
| 5,960,742
| 73.9
| 73.9
| 4.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| 54.25
|
|
| ###
| ###
| 3.9 |
2025-Feb-19 Wed
| 55.5
| 55.5
| ###
| ###
| 57,784
| ###
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| 54.77
| ###
| 54.77
| 56
|
|
| 85.9
| 85.9
| 4.0 |
2025-Feb-17 Mon
| ###
| 56
| ###
| 54.74
|
|
| ###
| ###
| ### |
2025-Feb-14 Fri
| ###
| 54.54
| 53.44
| 54.26
| 69,041
| 3,727,523
| ###
| ###
| 3.9 |
2025-Feb-13 Thu
| ###
| 54.28
| ###
| 54.28
|
|
| 77.1
| 77.1
| 3.9 |
2025-Feb-12 Wed
| 52.58
| ###
| 52.23
| ###
| 64,078
| ###
| 72.0
| 72.0
| 0.0 |
2025-Feb-11 Tue
| 53
| 53.26
| ###
| 52.54
| 61,050
| ###
| 29.0
| 29.0
| 3.8 |
2025-Feb-10 Mon
| ###
| 52.71
| 51.56
| ###
| 36,880
| ###
| 82.2
| 82.2
| 0.0 |
2025-Feb-07 Fri
| 51.4
| 51.75
| ###
| 51.56
|
|
| 68.2
| 68.2
| 3.7 |
2025-Feb-06 Thu
| ###
| 51.44
| ###
| 50.4
| 42,545
| 1,094,257
| 21.7
| 21.7
| ### |
2025-Feb-05 Wed
| 50.84
| 51.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| 50.83
| 50,158
| 0
| ###
| ###
| ### |
2025-Feb-03 Mon
| 50.56
| 50.77
| 49.46
| 49.81
|
|
| ###
| ###
| 3.6 |
2025-Jan-31 Fri
| 51.21
| ###
| 51.21
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| ###
| 51.46
| 50.53
| 50.85
|
|
| ###
| ###
| 3.6 |
2025-Jan-29 Wed
| 50.4
| ###
| ###
| 50.71
| 68,720
| 0
| ###
| ###
| 3.6 |
2025-Jan-28 Tue
| ###
| 50
| ###
| 50
|
|
| ###
| ###
| ### |
2025-Jan-24 Fri
| ###
| 48.71
| 48
| ###
| 25,140
| 1,215,644
| 72.4
| 72.4
| 0.0 |
2025-Jan-23 Thu
| ###
| 48.59
| ###
| ###
| 41,857
| ###
| 37.1
| 37.1
| 0.0 |
2025-Jan-22 Wed
| 49
| 49
| 47.87
| 48.2
| 32,222
| 1,560,672
| ###
| ###
| 3.4 |
2025-Jan-21 Tue
| 49.5
| 49.5
| 48.74
| 49.27
|
|
| 30.6
| 30.6
| ### |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 49,943
| 0
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| 47.51
| 47.71
| 47.27
| ###
| 13,646
| 648,048
| 66.9
| 66.9
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| 47.24
|
|
| 70.6
| 70.6
| 3.4 |
2025-Jan-15 Wed
| 47
| 47.22
| ###
| ###
| 11,754
| ###
| ###
| ###
| 0.0 |
2025-Jan-14 Tue
| 45.8
| 46.85
| 45.8
| 46.85
| 39,772
| ###
| ###
| ###
| ### |
2025-Jan-13 Mon
| ###
| 46.29
| ###
| 46.2
|
|
| 77.3
| 77.3
| ### |
2025-Jan-10 Fri
| 46.88
| 47.29
| 46.5
| 46.59
| 31,626
| ###
| 32.6
| 32.6
| 3.3 |
2025-Jan-09 Thu
| 46.73
| 47.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 46.87
| ###
| 46.28
| 46.28
| 28,746
| 665,182
| ###
| ###
| 3.3 |
2025-Jan-07 Tue
| ###
| 47.83
| 46.43
| 46.55
|
|
| ###
| ###
| 3.3 |
2025-Jan-06 Mon
| 48
| 48.79
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2025-Jan-03 Fri
| 48
| ###
| 47.53
| 47.73
| 23,859
| ###
| 24.3
| 24.3
| ### |
2025-Jan-02 Thu
| 48.7
| 48.7
| 47.5
| 47.88
| 60,855
| 2,927,125
| 18.3
| 18.3
| 3.4 |
2024-Dec-31 Tue
| ###
| ###
| ###
| 48.74
| 6,347
| 0
| 71.4
| 71.4
| ### |
2024-Dec-30 Mon
| ###
| 49.21
| 48.47
| 48.52
| 14,159
| 691,525
| 20.8
| 20.8
| 3.5 |
2024-Dec-27 Fri
| ###
| 50.4
| ###
| ###
| 40,885
| ###
| 10.9
| 10.9
| 0.0 |
2024-Dec-24 Tue
| 49.83
| 50.59
| 49.83
| 50.48
|
|
| 80.7
| 80.7
| 3.6 |
2024-Dec-23 Mon
| 49.4
| ###
| ###
| 49.5
| 23,580
| 0
| 58.7
| 58.7
| 3.5 |
2024-Dec-20 Fri
| 49.85
| 49.85
| ###
| 49.4
|
|
| ###
| ###
| 3.5 |
2024-Dec-19 Thu
| 48.5
| 49.5
| 48.5
| 49.28
|
|
| ###
| ###
| 3.5 |
2024-Dec-18 Wed
| ###
| 49.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| 48.25
| 48.48
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| 48.53
| 48.56
|
|
| 36.6
| 36.6
| 3.5 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 70,044
| 0
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| 49.8
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Dec-11 Wed
| 50.56
| 50.56
| 49.51
| 49.71
| 50,152
| 2,509,355
| ###
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| ###
| 50.56
| 143,585
| 0
| ###
| ###
| ### |
2024-Dec-09 Mon
| 48
| ###
| ###
| 48.24
|
|
| 78.2
| 78.2
| 3.4 |
2024-Dec-06 Fri
| ###
| ###
| 46.87
| ###
| 27,645
| ###
| 82.3
| 82.3
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| 46.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| 46.5
| ###
| 46.45
| ###
| 23,741
| 551,384
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| 46.78
| 46.84
| ###
| 46.29
|
|
| ###
| ###
| ### |
2024-Nov-29 Fri
| ###
| 46.88
| 45.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| 46.23
| ###
| ###
| ###
| 36,843
| 0
| 30.2
| 30.2
| 0.0 |
2024-Nov-27 Wed
| 45.89
| ###
| 45.54
| 45.86
| 84,654
| 1,927,571
| 35.1
| 35.1
| 3.3 |
2024-Nov-26 Tue
| 45.58
| 46.49
| 45.22
| ###
| 77,445
| 3,551,240
| ###
| ###
| 0.0 |
2024-Nov-25 Mon
| 45.76
| 45.89
| 45.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| 46
| 46
|
|
| 20.8
| 20.8
| 3.3 |
2024-Nov-21 Thu
| ###
| 47.2
| 46.81
| 46.89
|
|
| 41.6
| 41.6
| ### |
2024-Nov-20 Wed
| ###
| ###
| ###
| 46.85
| 13,987
| 0
| 42.8
| 42.8
| ### |
2024-Nov-19 Tue
| 47.29
| 47.56
| ###
| 47
| 23,255
| ###
| ###
| ###
| 3.4 |
2024-Nov-18 Mon
| 46.85
| 47.53
| 46.51
| 47.25
|
|
| 70.6
| 70.6
| 3.4 |
2024-Nov-15 Fri
| 48.4
| 48.4
| 46.42
| 46.82
|
|
| 14.9
| 14.9
| 3.3 |
2024-Nov-14 Thu
| 46.81
| ###
| 46.71
| ###
| 74,373
| 1,736,981
| ###
| ###
| 0.0 |
2024-Nov-13 Wed
| 47.26
| 47.26
| ###
| ###
| 76,520
| ###
| 27.1
| 27.1
| 0.0 |
2024-Nov-12 Tue
| 47.75
| 48.55
| ###
| ###
| 47,654
| ###
| 29.7
| 29.7
| 0.0 |
2024-Nov-11 Mon
| 48
| ###
| 47.51
| 47.84
| 148,488
| ###
| ###
| ###
| 3.4 |
2024-Nov-08 Fri
| 50
| ###
| 48.58
| 48.72
| 64,350
| ###
| 13.4
| 13.4
| 3.5 |
2024-Nov-07 Thu
| ###
| ###
| 47.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| 48.47
| 48.51
| 85,180
| ###
| 22.8
| 22.8
| ### |
2024-Nov-05 Tue
| 49
| 49.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-04 Mon
| 48.57
| 48.57
| ###
| ###
| 55,657
| ###
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| 48
| 48.78
| ###
| 48.57
| 17,656
| 430,629
| ###
| ###
| ### |
2024-Oct-31 Thu
| 48.22
| 48.58
| ###
| ###
| 44,722
| ###
| 36.4
| 36.4
| 0.0 |
2024-Oct-30 Wed
| ###
| 49.46
| 48.2
| 48.2
|
|
| ###
| ###
| 3.4 |
2024-Oct-29 Tue
| 48.52
| 49.55
| 48.52
| ###
| 116,548
| ###
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| ###
| 48.71
| ###
| 48.53
| 65,344
| 1,591,453
| ###
| ###
| ### |
2024-Oct-25 Fri
| ###
| 48.72
| 47.86
| 48.72
|
|
| ###
| ###
| 3.5 |
2024-Oct-24 Thu
| 48.57
| 48.57
| 47.88
| 48.22
| 17,847
| 860,671
| ###
| ###
| 3.4 |
2024-Oct-23 Wed
| ###
| 48.89
| ###
| 48.89
| 82,657
| 2,020,550
| ###
| ###
| 3.5 |
2024-Oct-22 Tue
| 47.83
| ###
| 47.46
| 47.87
| 33,275
| ###
| 73.1
| 73.1
| ### |
2024-Oct-21 Mon
| 47.7
| ###
| ###
| 47.86
|
|
| 70.8
| 70.8
| 3.4 |
2024-Oct-18 Fri
| 46.4
| 47.2
| ###
| 47.2
| 75,683
| ###
| ###
| ###
| ### |
2024-Oct-17 Thu
| ###
| 48.23
| 47.255
| 47.49
|
|
| ###
| ###
| 3.4 |
2024-Oct-16 Wed
| 47.47
| 47.7
| 46.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
| 94,275
| 0
| 18.9
| 18.9
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| 47.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-11 Fri
| 50
| 50
| ###
| ###
| 122,249
| 3,056,225
| 9.7
| 9.7
| 0.0 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| 98,187
| 0
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| 49.71
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-Oct-08 Tue
| 55
| ###
| 48.2
| 50.71
| 425,175
| ###
| ###
| ###
| 3.6 |
2024-Oct-07 Mon
| ###
| ###
| ###
| 53.73
| 242,050
| 0
| 76.9
| 76.9
| 3.8 |
2024-Oct-04 Fri
| 50.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-03 Thu
| 51.49
| ###
| 48.56
| 50.72
| 269,445
| 6,542,124
| 26.0
| 26.0
| 3.6 |
2024-Oct-02 Wed
| ###
| 51.88
| ###
| 50.4
| 1,131,149
| ###
| 91.8
| 91.8
| ### |
2024-Oct-01 Tue
| ###
| 46.45
| ###
| ###
| 102,343
| ###
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| 47.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-27 Fri
| ###
| 46.88
| 45.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 43.29
| 44.55
| ###
| 44.55
|
|
| 79.9
| 79.9
| 3.2 |
2024-Sep-25 Wed
| ###
| 44.2
| ###
| ###
| 111,540
| ###
| 14.2
| 14.2
| 0.0 |
2024-Sep-24 Tue
| 40.49
| ###
| 40.49
| ###
| 70,241
| 1,422,029
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| 40.55
| 39.89
| 40.23
| 9,585
| ###
| ###
| ###
| ### |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 18,040
| 0
| 71.0
| 71.0
| 0.0 |
2024-Sep-19 Thu
| ###
| ###
| 38.79
| ###
| 41,874
| 812,146
| 81.6
| 81.6
| 0.0 |
2024-Sep-18 Wed
| ###
| ###
| 38.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| ###
| 39.26
| 38.5
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2024-Sep-16 Mon
| 38.73
| 38.74
| ###
| ###
| 11,752
| ###
| 37.5
| 37.5
| 0.0 |
2024-Sep-13 Fri
| 38.52
| ###
| 38.4
| ###
| 11,040
| ###
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| 38.53
| 38.8
| 38.45
| ###
| 18,951
| 731,982
| 62.4
| 62.4
| 0.0 |
2024-Sep-11 Wed
| 38.45
| 38.45
| ###
| ###
| 11,857
| 227,950
| 31.1
| 31.1
| 0.0 |
2024-Sep-10 Tue
| 38.5
| 38.58
| 38.22
| 38.58
|
|
| 72.3
| 72.3
| 2.8 |
2024-Sep-09 Mon
| 38.41
| 38.41
| ###
| ###
| 34,089
| 654,679
| 27.7
| 27.7
| 0.0 |
2024-Sep-06 Fri
| ###
| ###
| ###
| 38.4
| 110,253
| 0
| 70.3
| 70.3
| 2.7 |
2024-Sep-05 Thu
| 38.76
| 38.81
| 38.4
| 38.43
| 27,745
| ###
| 29.9
| 29.9
| 2.7 |
2024-Sep-04 Wed
| ###
| ###
| 38.5
| 38.76
|
|
| 43.5
| 43.5
| 2.8 |
2024-Sep-03 Tue
| ###
| 38.84
| 38.5
| 38.5
| 25,181
| 973,749
| 36.2
| 36.2
| 2.8 |
2024-Sep-02 Mon
| 39.23
| 39.23
| 38.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| 38.76
| 39.79
| 38.76
| 39.73
| 38,542
| ###
| 78.2
| 78.2
| 2.8 |
2024-Aug-29 Thu
| 38.43
| ###
| 38.27
| ###
| 45,045
| ###
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| ###
| 38.78
| 18,855
| 0
| 29.8
| 29.8
| 2.8 |
2024-Aug-27 Tue
| 38.79
| 39.26
| 38.76
| 39.26
|
|
| 79.9
| 79.9
| 2.8 |
2024-Aug-26 Mon
| ###
| 39.22
| ###
| ###
| 21,057
| 412,927
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 38.87
| ###
| 38.87
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Aug-22 Thu
| ###
| ###
| 38.7
| 38.81
| 11,757
| ###
| 34.4
| 34.4
| 2.8 |
2024-Aug-21 Wed
| 38.51
| ###
| 38.28
| 38.5
| 15,328
| 293,377
| 28.1
| 28.1
| 2.8 |
2024-Aug-20 Tue
| 39.55
| ###
| ###
| ###
| 23,055
| 0
| 30.9
| 30.9
| 0.0 |
2024-Aug-19 Mon
| 39.54
| ###
| 39.41
| 39.55
|
|
| 67.7
| 67.7
| 2.8 |
2024-Aug-16 Fri
| ###
| 39.48
| ###
| 39.44
| 71,554
| 1,412,475
| ###
| ###
| 2.8 |
2024-Aug-15 Thu
| 38.46
| ###
| ###
| 38.56
|
|
| 71.8
| 71.8
| 2.8 |
2024-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| ###
| 39.2
| 38.78
| 38.81
|
|
| ###
| ###
| 2.8 |
2024-Aug-12 Mon
| 38.82
| 38.84
| 38.55
| 38.8
|
|
| ###
| ###
| ### |
2024-Aug-09 Fri
| 38.7
| ###
| ###
| ###
| 54,656
| 0
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| 38.4
| 38.73
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2024-Aug-07 Wed
| ###
| 38.57
| 37.76
| 38.4
| 50,075
| ###
| 72.1
| 72.1
| 2.7 |
2024-Aug-06 Tue
| 38.55
| ###
| 37.985
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2024-Aug-05 Mon
| 38.45
| ###
| ###
| 38.28
| 139,852
| 0
| ###
| ###
| 2.7 |
2024-Aug-02 Fri
| ###
| ###
| 38.44
| 38.45
| 21,441
| ###
| ###
| ###
| ### |
2024-Aug-01 Thu
| ###
| 39.51
| 39.23
| 39.43
|
|
| ###
| ###
| ### |
2024-Jul-31 Wed
| 38.88
| ###
| 38.8
| 39.82
| 19,541
| ###
| ###
| ###
| 2.8 |
2024-Jul-30 Tue
| ###
| ###
| 38.52
| 38.52
|
|
| ###
| ###
| ### |
2024-Jul-29 Mon
| 38.85
| 39.48
| 38.85
| ###
| 37,672
| 1,475,423
| 70.8
| 70.8
| 0.0 |
2024-Jul-26 Fri
| 38.72
| 39.2
| 38.51
| 38.75
|
|
| ###
| ###
| 2.8 |
2024-Jul-25 Thu
| 39.28
| 39.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| 39.45
| ###
| 39.28
| 28,587
| 563,878
| ###
| ###
| 2.8 |
2024-Jul-23 Tue
| 39.25
| 39.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-22 Mon
| ###
| 39.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| 38.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 39.24
| 39.44
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 44,971
| 0
| ###
| ###
| 0.0 |
2024-Jul-16 Tue
| 39.56
| 39.59
| 39.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| ###
| ###
| 39.8
| 39.86
| 38,088
| 757,951
| 25.9
| 25.9
| 2.8 |
2024-Jul-12 Fri
| 39.71
| 40.46
| 39.71
| 40.41
| 11,929
| 478,173
| 75.7
| 75.7
| ### |
2024-Jul-11 Thu
| 39.26
| 39.5
| ###
| 39.5
| 10,174
| ###
| ###
| ###
| ### |
2024-Jul-10 Wed
| 39.25
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-Jul-09 Tue
| 38.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| 39.27
| ###
| 38.84
| 38.84
|
|
| ###
| ###
| 2.8 |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| 19,586
| 0
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| 40.25
| 39.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-03 Wed
| 39.5
| 39.89
| 39.41
| 39.79
|
|
| 73.3
| 73.3
| 2.8 |
2024-Jul-02 Tue
| 39.22
| ###
| ###
| 39.54
| 158,922
| 0
| ###
| ###
| 2.8 |
2024-Jul-01 Mon
| ###
| ###
| 38.81
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| 118,276
| 0
| 69.0
| 69.0
| 0.0 |
2024-Jun-27 Thu
| ###
| ###
| 39.29
| ###
| 35,042
| ###
| 18.4
| 18.4
| 0.0 |
2024-Jun-26 Wed
| ###
| 40.22
| 39.86
| ###
| 21,187
| 848,327
| 36.9
| 36.9
| 0.0 |
2024-Jun-25 Tue
| 40.23
| 40.46
| 40.2
| 40.21
| 18,071
| ###
| ###
| ###
| 2.9 |
2024-Jun-24 Mon
| ###
| ###
| ###
| 39.8
| 19,656
| 0
| ###
| ###
| 2.8 |
2024-Jun-21 Fri
| 40.58
| 40.58
| 39.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 40.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| 40
| 40.84
| ###
| 40.75
|
|
| 82.0
| 82.0
| ### |
2024-Jun-18 Tue
| ###
| ###
| 39.79
| 39.87
|
|
| 27.6
| 27.6
| 2.8 |
2024-Jun-17 Mon
| 40.28
| 40.56
| ###
| ###
| 53,521
| ###
| 40.2
| 40.2
| 0.0 |
2024-Jun-14 Fri
| ###
| 40.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| ###
| 40.21
| 39.84
| ###
| 11,577
| ###
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| ###
| ###
| 39.87
| ###
| 22,052
| ###
| 33.1
| 33.1
| 0.0 |
2024-Jun-11 Tue
| 40.56
| ###
| 40.22
| 40.5
| 20,880
| ###
| ###
| ###
| 2.9 |
2024-Jun-07 Fri
| 40.83
| ###
| ###
| 40.42
|
|
| ###
| ###
| 2.9 |
2024-Jun-06 Thu
| ###
| ###
| 40.56
| 40.57
|
|
| ###
| ###
| 2.9 |
2024-Jun-05 Wed
| ###
| 41.25
| ###
| 40.82
|
|
| 74.0
| 74.0
| 2.9 |
2024-Jun-04 Tue
| ###
| 40.58
| 40
| 40.5
|
|
| ###
| ###
| 2.9 |
2024-Jun-03 Mon
| 40.2
| 40.78
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-May-31 Fri
| 40.85
| ###
| 40.29
| 40.29
|
|
| 20.2
| 20.2
| 2.9 |
2024-May-30 Thu
| 40.79
| ###
| ###
| ###
| 27,284
| 0
| 30.0
| 30.0
| 0.0 |
2024-May-29 Wed
| ###
| ###
| 40.78
| 40.78
| 22,574
| 460,283
| 22.7
| 22.7
| 2.9 |
2024-May-28 Tue
| 41.44
| 42
| 41.44
| ###
| 19,553
| 815,751
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 42
| 42
| ###
| 41.42
|
|
| 24.9
| 24.9
| 3.0 |
2024-May-24 Fri
| ###
| ###
| 41.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-22 Wed
| ###
| ###
| ###
| 42.88
|
|
| 38.0
| 38.0
| 3.1 |
2024-May-21 Tue
| 43.59
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2024-May-20 Mon
| 44
| ###
| 43.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 43.5
| 43.82
| ###
| 43.59
| 40,071
| 877,955
| ###
| ###
| ### |
2024-May-16 Thu
| ###
| 43.2
| ###
| 43.2
|
|
| 81.8
| 81.8
| 3.1 |
2024-May-15 Wed
| ###
| ###
| 42.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| 42.7
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| 42.72
| 41.83
| ###
| 44,585
| ###
| 83.0
| 83.0
| 0.0 |
2024-May-10 Fri
| ###
| 42.24
| ###
| ###
| 55,257
| 1,167,027
| 78.9
| 78.9
| 0.0 |
2024-May-09 Thu
| 40.77
| 41.42
| 40.77
| 41.28
| 30,885
| ###
| 80.6
| 80.6
| 2.9 |
2024-May-08 Wed
| ###
| 41.46
| 40.77
| 40.77
|
|
| ###
| ###
| 2.9 |
2024-May-07 Tue
| ###
| ###
| 40.7
| ###
| 25,558
| ###
| 29.3
| 29.3
| 0.0 |
2024-May-06 Mon
| 41.41
| 41.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 41.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 39.71
| 40.73
| 39.42
| 40.49
| 97,041
| ###
| 82.8
| 82.8
| 2.9 |
2024-May-01 Wed
| 39.45
| 39.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 39.84
| ###
| ###
| 39.76
|
|
| ###
| ###
| 2.8 |
2024-Apr-29 Mon
| 39.88
| 40.23
| 39.5
| 39.72
| 37,653
| ###
| ###
| ###
| 2.8 |
2024-Apr-26 Fri
| 39.24
| ###
| ###
| 39.85
| 47,426
| 0
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| 39.29
| ###
| 38.78
|
|
| ###
| ###
| 2.8 |
2024-Apr-23 Tue
| ###
| 38.29
| ###
| ###
| 25,384
| 485,976
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 37.5
| ###
| 37.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 37.45
| 37.49
| ###
| ###
| 61,775
| 1,157,972
| 33.3
| 33.3
| 0.0 |
2024-Apr-18 Thu
| ###
| 37.55
| 36.82
| ###
| 65,282
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 36.42
| ###
| 36.42
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2024-Apr-16 Tue
| ###
| 37.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| 37.45
| 36.76
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 37.83
| 37.85
| ###
| ###
| 25,750
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| 37.4
|
|
| ###
| ###
| ### |
2024-Apr-09 Tue
| 36.76
| 37.21
| ###
| 36.89
| 27,374
| ###
| 69.7
| 69.7
| ### |
2024-Apr-08 Mon
| 36.88
| 37.23
| 36.46
| 36.76
|
|
| ###
| ###
| 2.6 |
2024-Apr-05 Fri
| ###
| ###
| 36.28
| 36.53
| 31,546
| 572,244
| 17.3
| 17.3
| ### |
2024-Apr-04 Thu
| 37.54
| 37.54
| 37.23
| 37.23
| 283,648
| 10,604,180
| 23.4
| 23.4
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| 37.42
|
|
| 28.1
| 28.1
| 2.7 |
2024-Apr-02 Tue
| 37.21
| ###
| 37.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 36.7
| 36.8
| ###
| 36.58
|
|
| 29.2
| 29.2
| 2.6 |
2024-Mar-26 Tue
| 36.44
| 36.8
| 36.4
| 36.5
|
|
| ###
| ###
| 2.6 |
2024-Mar-25 Mon
| 36.42
| 36.72
| 36.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 36.81
| 36.81
| ###
| ###
| 33,740
| 620,984
| 23.5
| 23.5
| 0.0 |
2024-Mar-21 Thu
| 36.7
| ###
| 36.56
| 36.79
| 39,225
| ###
| 62.4
| 62.4
| 2.6 |
2024-Mar-20 Wed
| ###
| 36.83
| ###
| ###
| 18,684
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 36.86
| 36.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 36.43
| ###
| 36.42
| 36.86
| 55,777
| ###
| 81.4
| 81.4
| 2.6 |
2024-Mar-15 Fri
| 36.86
| ###
| ###
| 36.4
| 43,976
| 0
| ###
| ###
| ### |
2024-Mar-14 Thu
| 37.88
| 37.88
| ###
| ###
| 130,748
| ###
| 19.5
| 19.5
| 0.0 |
2024-Mar-13 Wed
| ###
| 37.57
| ###
| 37.4
|
|
| 76.8
| 76.8
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 35.77
| 35.21
| 35.55
|
|
| 31.8
| 31.8
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 95,173
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 36.55
| 35.43
| 36.49
|
|
| 85.0
| 85.0
| ### |
2024-Mar-05 Tue
| 36.84
| 36.84
| 35.7
| 35.77
| 97,077
| 3,520,982
| 17.0
| 17.0
| 2.6 |
2024-Mar-04 Mon
| 36.75
| ###
| ###
| 36.56
|
|
| 33.7
| 33.7
| ### |
2024-Mar-01 Fri
| 36.46
| 36.8
| ###
| 36.72
| 116,142
| ###
| 70.6
| 70.6
| 2.6 |
2024-Feb-29 Thu
| ###
| 36.79
| ###
| 36.76
|
|
| 72.3
| 72.3
| 2.6 |
2024-Feb-28 Wed
| ###
| ###
| 36.81
| ###
| 117,227
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 36.76
| 36.24
| 36.53
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| 36.47
| 36.55
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 36.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 36.4
| 36.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 36.52
| ###
| 36.46
|
|
| 90.4
| 90.4
| 2.6 |
2024-Feb-20 Tue
| ###
| 35.57
| ###
| ###
| 222,274
| 3,953,143
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 35.5
| 35.5
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Feb-16 Fri
| 34.86
| 35.45
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-15 Thu
| 34.59
| ###
| ###
| 34.73
| 196,372
| 0
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 52,459
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 34.5
| ###
| 34.29
|
|
| 80.8
| 80.8
| ### |
2024-Feb-09 Fri
| ###
| ###
| 33.81
| 34.2
| 48,773
| ###
| 24.2
| 24.2
| 2.4 |
2024-Feb-08 Thu
| ###
| ###
| 34.49
| ###
| 64,172
| 1,106,646
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 34.83
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-06 Tue
| 33.77
| ###
| 33.72
| ###
| 29,589
| 498,870
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 33.51
|
|
| 79.4
| 79.4
| ### |
2024-Feb-02 Fri
| 33.59
| 33.89
| ###
| ###
| 46,778
| 792,653
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 33.71
| ###
| 33.59
|
|
| 83.8
| 83.8
| ### |
2024-Jan-31 Wed
| ###
| 33.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 33.23
| 33.7
| 70,241
| 1,167,054
| 19.5
| 19.5
| 2.4 |
2024-Jan-29 Mon
| ###
| 34.71
| 34.28
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2024-Jan-25 Thu
| 34.49
| 34.8
| ###
| 34.76
|
|
| 77.9
| 77.9
| 2.5 |
2024-Jan-24 Wed
| ###
| 33.73
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 31.83
| 32.59
|
|
| 85.6
| 85.6
| 2.3 |
2024-Jan-22 Mon
| 32.87
| ###
| ###
| 31.77
|
|
| ###
| ###
| ### |
2024-Jan-19 Fri
| 32.86
| ###
| 32.51
| 32.54
|
|
| ###
| ###
| 2.3 |
2024-Jan-18 Thu
| ###
| ###
| 32.5
| 32.85
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| 33.59
| ###
| 32.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 34.22
| 33.56
| ###
| 41,280
| 1,398,979
| 34.1
| 34.1
| 0.0 |
2024-Jan-15 Mon
| 34.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2024-Jan-11 Thu
| ###
| ###
| 33.5
| ###
| 20,053
| 335,887
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 33.53
| 33.89
| 11,489
| ###
| 38.4
| 38.4
| ### |
2024-Jan-09 Tue
| 34.27
| 34.29
| 33.8
| ###
| 39,555
| 1,346,649
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 34.74
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Jan-04 Thu
| 34.55
| 35.43
| 34.55
| 34.81
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 34.72
| 34.72
| ###
| 34.56
| 26,150
| ###
| ###
| ###
| 2.5 |
2024-Jan-02 Tue
| 35.56
| 35.56
| ###
| 34.72
|
|
| 15.2
| 15.2
| 2.5 |
2023-Dec-29 Fri
| ###
| 35.81
| 35.53
| 35.56
|
|
| ###
| ###
| 2.5 |
2023-Dec-28 Thu
| 35.25
| ###
| 34.57
| ###
| 22,848
| 394,927
| 65.0
| 65.0
| 0.0 |
2023-Dec-27 Wed
| 34.86
| ###
| ###
| 34.55
| 21,972
| 0
| ###
| ###
| 2.5 |
2023-Dec-22 Fri
| 35.27
| ###
| 34.46
| 34.46
| 36,485
| ###
| 16.4
| 16.4
| ### |
2023-Dec-21 Thu
| ###
| 35.43
| ###
| 35.27
| 38,672
| 685,074
| ###
| ###
| ### |
2023-Dec-20 Wed
| ###
| 35.79
| 35.41
| 35.53
|
|
| 29.6
| 29.6
| 2.5 |
2023-Dec-19 Tue
| 35.8
| ###
| ###
| 35.52
|
|
| ###
| ###
| 2.5 |
2023-Dec-18 Mon
| 36.4
| 36.4
| 35.81
| 35.82
| 30,945
| ###
| ###
| ###
| 2.6 |
2023-Dec-15 Fri
| 35.8
| 36.58
| 35.8
| 36.24
|
|
| ###
| ###
| 2.6 |
2023-Dec-14 Thu
| ###
| ###
| ###
| 35.41
|
|
| 18.1
| 18.1
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 39,981
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 35.5
| ###
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| 35.51
| 27,574
| 0
| 26.7
| 26.7
| ### |
2023-Dec-08 Fri
| 36.43
| 36.44
| 35.82
| 36.21
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| 36.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 36.5
| 21,880
| 0
| 60.3
| 60.3
| 2.6 |
2023-Dec-05 Tue
| 36.89
| 36.89
| ###
| 36.29
| 25,774
| ###
| 29.8
| 29.8
| 2.6 |
2023-Dec-04 Mon
| 37.79
| 37.79
| 36.8
| 36.85
| 32,385
| ###
| ###
| ###
| 2.6 |
2023-Dec-01 Fri
| 38.21
| ###
| ###
| 37.75
|
|
| 26.0
| 26.0
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| 37.85
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 38.78
| 38.87
| 37.83
| ###
| 17,958
| 688,689
| 19.0
| 19.0
| 0.0 |
2023-Nov-28 Tue
| 39.46
| 39.55
| ###
| ###
| 14,378
| 284,324
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 39.88
| ###
| 39.26
| 39.28
| 26,920
| ###
| 30.8
| 30.8
| 2.8 |
2023-Nov-24 Fri
| 40.59
| 40.59
| ###
| ###
| 26,188
| 531,485
| 21.7
| 21.7
| 0.0 |
2023-Nov-23 Thu
| 40.22
| ###
| ###
| ###
| 31,977
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 40
| ###
| 39.82
| 40.22
| 28,525
| ###
| ###
| ###
| 2.9 |
2023-Nov-21 Tue
| 40.48
| 40.86
| 40.48
| ###
| 16,356
| ###
| 71.6
| 71.6
| 0.0 |
2023-Nov-20 Mon
| ###
| 40.26
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Nov-17 Fri
| 40.4
| 40.58
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2023-Nov-16 Thu
| 41
| ###
| ###
| 40.89
| 78,447
| 0
| 40.5
| 40.5
| ### |
2023-Nov-15 Wed
| 40.45
| ###
| 40.45
| 40.74
|
|
| 72.2
| 72.2
| ### |
2023-Nov-14 Tue
| 40
| ###
| 40
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Nov-13 Mon
| 40.5
| 40.5
| ###
| ###
| 22,879
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 40.22
| 40.59
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Nov-09 Thu
| 40.82
| 40.85
| 40.47
| ###
| 17,674
| 718,624
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 40.72
| 15,081
| 0
| ###
| ###
| 2.9 |
2023-Nov-07 Tue
| 40.7
| ###
| ###
| 40.77
| 18,443
| 0
| 66.9
| 66.9
| 2.9 |
2023-Nov-06 Mon
| ###
| ###
| 40.27
| 40.88
| 18,654
| ###
| 79.7
| 79.7
| ### |
2023-Nov-03 Fri
| ###
| ###
| 39.87
| 40.26
|
|
| 64.9
| 64.9
| 2.9 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 39.77
| 17,083
| 0
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 40.4
| 39.7
| ###
| 30,187
| 1,208,989
| 34.9
| 34.9
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 37,583
| 0
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 40.77
| ###
| 40.41
| 40.57
|
|
| 34.3
| 34.3
| 2.9 |
2023-Oct-27 Fri
| ###
| 40.77
| ###
| 40.56
|
|
| 73.4
| 73.4
| 2.9 |
2023-Oct-26 Thu
| ###
| 40.72
| 40.22
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| 40.49
| 93,756
| 0
| 29.2
| 29.2
| 2.9 |
2023-Oct-24 Tue
| 39.76
| 40
| 39.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 40.28
| 40.28
| 39.44
| 39.76
|
|
| 30.2
| 30.2
| 2.8 |
2023-Oct-20 Fri
| 40.49
| 40.49
| ###
| 40.28
|
|
| ###
| ###
| 2.9 |
2023-Oct-19 Thu
| ###
| ###
| 40.73
| 40.82
| 9,820
| 199,984
| ###
| ###
| 2.9 |
2023-Oct-18 Wed
| 41.59
| ###
| ###
| ###
| 11,377
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 42
| ###
| 41.44
| ###
| 29,855
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 42.24
| 42.24
| 41.76
| 41.86
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| 42.7
| 42.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 41.87
| 42.76
| 41.87
| 42.7
| 47,587
| 2,013,643
| ###
| ###
| ### |
2023-Oct-11 Wed
| 41.78
| ###
| ###
| ###
| 14,020
| 0
| 28.1
| 28.1
| 0.0 |
2023-Oct-10 Tue
| ###
| 41.59
| 40.78
| 41.21
| 16,154
| ###
| 70.5
| 70.5
| ### |
2023-Oct-09 Mon
| ###
| 41
| 40.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 40.26
| 41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 40.45
| 40.49
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 40.44
| 40.44
| 14,324
| ###
| ###
| ###
| 2.9 |
2023-Oct-03 Tue
| ###
| ###
| 40.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 41.79
| 41.79
| 41.29
| ###
| 27,073
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 40.86
| 41.51
| 40.7
| 41.4
| 11,687
| ###
| 74.6
| 74.6
| 3.0 |
2023-Sep-28 Thu
| 41.55
| ###
| ###
| ###
| 10,745
| 0
| 25.0
| 25.0
| 0.0 |
2023-Sep-27 Wed
| 41.43
| 41.675
| ###
| 41.49
| 15,924
| ###
| 69.2
| 69.2
| ### |
2023-Sep-26 Tue
| 41.72
| 41.72
| ###
| ###
| 21,555
| ###
| 34.7
| 34.7
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 41.59
| 41.72
| 10,572
| 219,844
| 28.6
| 28.6
| ### |
2023-Sep-22 Fri
| ###
| ###
| 40.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 41.5
| 41.72
| ###
| ###
| 66,747
| 1,392,342
| 35.6
| 35.6
| 0.0 |
2023-Sep-20 Wed
| 41.83
| 41.83
| 41.5
| 41.59
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| ###
| ###
| ###
| 41.83
|
|
| 32.8
| 32.8
| 3.0 |
2023-Sep-18 Mon
| 42.7
| 42.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 42.44
| 42.79
| ###
| 42.46
|
|
| ###
| ###
| 3.0 |
2023-Sep-14 Thu
| 42.2
| ###
| ###
| ###
| 29,047
| 0
| 28.3
| 28.3
| 0.0 |
2023-Sep-13 Wed
| ###
| 42.5
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2023-Sep-12 Tue
| ###
| 42.5
| 42
| 42.43
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| ###
| ###
| 41.84
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 20,578
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 43
| 43.48
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| 43.21
|
|
| 30.3
| 30.3
| ### |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| 43.8
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Sep-01 Fri
| 42
| 42.71
| 41.7
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Aug-31 Thu
| ###
| 42.85
| ###
| 42.2
| 180,740
| 3,872,354
| ###
| ###
| 3.0 |
2023-Aug-30 Wed
| ###
| 43.29
| 42.59
| ###
| 35,741
| ###
| 23.4
| 23.4
| 0.0 |
2023-Aug-29 Tue
| 42.57
| ###
| 42.4
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Aug-28 Mon
| 42.51
| 43.25
| ###
| 42.24
|
|
| ###
| ###
| 3.0 |
2023-Aug-25 Fri
| ###
| ###
| 41.71
| ###
| 92,320
| ###
| 70.8
| 70.8
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 85,320
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 40.7
| ###
| 64,020
| ###
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 40.51
| ###
| ###
| ###
| 82,845
| 0
| 31.9
| 31.9
| 0.0 |
2023-Aug-21 Mon
| 41.81
| 41.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| 41.81
|
|
| 69.2
| 69.2
| ### |
2023-Aug-17 Thu
| ###
| 42.54
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Aug-16 Wed
| ###
| 42.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 42.53
| 42.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 43
| ###
| 42.46
| 42.46
| 63,041
| ###
| ###
| ###
| 3.0 |
2023-Aug-11 Fri
| 43.85
| ###
| 43.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 43.87
| ###
| 43.5
| 43.7
| 21,052
| 457,881
| 28.6
| 28.6
| ### |
2023-Aug-09 Wed
| ###
| 43.86
| ###
| 43.55
| 49,157
| ###
| ###
| ###
| ### |
2023-Aug-08 Tue
| ###
| 44.21
| 43.76
| 43.85
| 40,058
| 1,761,951
| ###
| ###
| 3.1 |
2023-Aug-07 Mon
| ###
| ###
| ###
| 44.51
|
|
| 79.4
| 79.4
| ### |
2023-Aug-04 Fri
| ###
| 45.27
| 44.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 44
| 44.8
| ###
| 44.74
| 47,248
| 1,058,355
| 83.9
| 83.9
| 3.2 |
2023-Aug-02 Wed
| ###
| 45.2
| 44.25
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| 44.83
| 44.83
|
|
| ###
| ###
| 3.2 |
2023-Jul-31 Mon
| ###
| 45.71
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Jul-28 Fri
| 42.54
| ###
| 42.5
| ###
| 33,975
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 42.25
| 42.85
| 42.25
| 42.56
|
|
| 66.4
| 66.4
| ### |
2023-Jul-26 Wed
| ###
| 42.47
| 42
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Jul-25 Tue
| 41.5
| ###
| 41.5
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Jul-24 Mon
| 40.88
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| 40.88
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| 41.27
| ###
| ###
| 26,784
| 552,687
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 22,679
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| 41.51
| ###
| 40.83
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 41.4
| 41.4
| 41
| ###
| 20,956
| 863,387
| 31.8
| 31.8
| 0.0 |
2023-Jul-14 Fri
| 41.8
| 41.87
| ###
| 41.4
| 27,748
| ###
| ###
| ###
| 3.0 |
2023-Jul-13 Thu
| 41.48
| 41.76
| 41.27
| ###
| 35,540
| 1,475,443
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 40.84
| ###
| ###
| 40.8
|
|
| 41.0
| 41.0
| 2.9 |
2023-Jul-11 Tue
| 40
| 40.88
| 40
| 40.7
| 71,541
| ###
| 79.0
| 79.0
| 2.9 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 22,853
| 0
| 23.4
| 23.4
| 0.0 |
2023-Jul-07 Fri
| ###
| 40.5
| 39.89
| 40.23
|
|
| 75.9
| 75.9
| ### |
2023-Jul-06 Thu
| ###
| 41.29
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2023-Jul-05 Wed
| 41.5
| ###
| ###
| ###
| 24,974
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 41.5
| ###
| 41.42
| ###
| 24,870
| 515,057
| 61.5
| 61.5
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 40.72
| 41.58
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| ###
| 41.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 41.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 41.42
| 41.74
| 24,050
| 498,075
| 59.7
| 59.7
| ### |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| 40.56
| 40.88
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| ###
| 40.49
| 40.84
| 13,123
| 265,675
| 44.1
| 44.1
| 2.9 |
2023-Jun-22 Thu
| ###
| ###
| 40.8
| ###
| 27,486
| ###
| 44.8
| 44.8
| 0.0 |
2023-Jun-21 Wed
| 41.24
| ###
| ###
| ###
| 184,953
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 42.44
| 41.82
| 41.82
|
|
| ###
| ###
| 3.0 |
2023-Jun-19 Mon
| 42.29
| ###
| 41.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 42.58
| ###
| ###
| 42.78
| 23,942
| 0
| 64.0
| 64.0
| 3.1 |
2023-Jun-15 Thu
| 42.24
| ###
| ###
| ###
| 13,770
| 0
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| 41.75
|
|
| ###
| ###
| 3.0 |
2023-Jun-13 Tue
| 41.54
| 41.84
| 41.48
| ###
| 20,857
| ###
| 73.1
| 73.1
| 0.0 |
2023-Jun-09 Fri
| 41.72
| 42.2
| ###
| ###
| 11,387
| ###
| 78.5
| 78.5
| 0.0 |
2023-Jun-08 Thu
| 41.7
| ###
| 41.44
| ###
| 11,721
| 242,859
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| 41.86
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| 41.41
| 42.29
| 41.41
| 41.58
| 19,479
| ###
| 76.0
| 76.0
| ### |
2023-Jun-05 Mon
| ###
| 41.75
| ###
| 41.25
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 40.76
| ###
| 40.54
| ###
| 35,988
| 729,476
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 39.88
| 40.7
| 39.88
| 40.54
| 22,641
| ###
| ###
| ###
| 2.9 |
2023-May-31 Wed
| 40.28
| ###
| ###
| 39.86
|
|
| 37.0
| 37.0
| 2.8 |
2023-May-30 Tue
| 40.5
| 40.78
| ###
| 40.71
| 24,954
| ###
| ###
| ###
| 2.9 |
2023-May-29 Mon
| 41
| 41.5
| 40.52
| ###
| 23,876
| 979,154
| 30.9
| 30.9
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| 40.81
| 41,440
| 0
| 33.5
| 33.5
| ### |
2023-May-25 Thu
| 41.89
| 41.89
| 40.8
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 41.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 42.88
| ###
| 42.46
| 42.48
| 15,972
| 339,085
| 31.0
| 31.0
| 3.0 |
2023-May-22 Mon
| 42.44
| ###
| 42
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-May-19 Fri
| 42.75
| 42.75
| ###
| 42.26
| 14,289
| 305,427
| ###
| ###
| 3.0 |
2023-May-18 Thu
| ###
| ###
| 42.72
| 42.83
| 27,629
| 590,155
| 35.8
| 35.8
| ### |
2023-May-17 Wed
| 43.4
| 43.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 21,784
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 42.87
| ###
| 42.82
| 27,876
| 597,522
| ###
| ###
| 3.1 |
2023-May-12 Fri
| 42.73
| 42.86
| ###
| 42.2
| 24,481
| 524,627
| 25.9
| 25.9
| 3.0 |
2023-May-11 Thu
| 41.87
| ###
| 41.57
| ###
| 17,275
| ###
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 42.24
| ###
| 41.58
| ###
| 23,840
| ###
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 42.52
| 42.52
| 12,124
| 257,756
| 39.8
| 39.8
| 3.0 |
2023-May-08 Mon
| 42.72
| ###
| 42.59
| 42.77
|
|
| ###
| ###
| 3.1 |
2023-May-05 Fri
| 42.47
| ###
| 42.47
| 42.71
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| 41.59
| 42.48
| 41.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 42
| 42
| 41.42
| 41.44
| 36,840
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2023-May-01 Mon
| 42.73
| ###
| 42.72
| 42.89
|
|
| 77.6
| 77.6
| ### |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2023-Apr-27 Thu
| 42.5
| 42.5
| ###
| 42.22
| 16,158
| 343,357
| ###
| ###
| 3.0 |
2023-Apr-26 Wed
| 42.45
| 42.59
| ###
| 42.59
|
|
| 74.1
| 74.1
| 3.0 |
2023-Apr-24 Mon
| ###
| ###
| 42.44
| 42.45
|
|
| ###
| ###
| 3.0 |
2023-Apr-21 Fri
| 43.4
| 43.4
| 42.88
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Apr-20 Thu
| 43.5
| 43.75
| ###
| 43.45
| 12,752
| 278,950
| ###
| ###
| ### |
2023-Apr-19 Wed
| ###
| ###
| 43.45
| 43.71
| 23,757
| 516,120
| 32.2
| 32.2
| 3.1 |
2023-Apr-18 Tue
| 44.2
| 44.2
| 43.83
| ###
| 15,341
| ###
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 43
| ###
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 43.28
| 42.83
| 43
| 28,549
| 1,229,177
| 27.7
| 27.7
| ### |
2023-Apr-13 Thu
| 42.75
| ###
| 42.48
| ###
| 17,284
| ###
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| 44.23
| 43.55
| 43.8
| 20,051
| ###
| 32.7
| 32.7
| 3.1 |
2023-Apr-11 Tue
| ###
| 44.5
| 43.75
| 43.84
|
|
| ###
| ###
| ### |
2023-Apr-06 Thu
| 43.82
| 43.82
| ###
| ###
| 25,970
| ###
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 42.88
| 43.82
| 42.88
| 43.82
| 20,056
| 869,427
| 83.7
| 83.7
| ### |
2023-Apr-04 Tue
| 43.47
| 43.52
| 42.75
| ###
| 19,085
| ###
| 26.7
| 26.7
| 0.0 |
2023-Apr-03 Mon
| 44.59
| 44.59
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Mar-31 Fri
| 43.85
| 45
| 43.85
| 44.49
| 18,155
| ###
| 75.6
| 75.6
| 3.2 |
2023-Mar-30 Thu
| ###
| 44.4
| 43.59
| ###
| 34,989
| 1,539,341
| 21.8
| 21.8
| 0.0 |
2023-Mar-29 Wed
| ###
| 44.85
| ###
| 43.83
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 42.8
| 42.8
| 42.46
| ###
| 16,782
| ###
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 43.76
| 43.85
| 42.475
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-Mar-24 Fri
| 43
| ###
| 43
| ###
| 27,140
| ###
| 78.4
| 78.4
| 0.0 |
2023-Mar-23 Thu
| 42.46
| 42.89
| ###
| 42.4
|
|
| ###
| ###
| 3.0 |
2023-Mar-22 Wed
| 41.5
| 42.73
| 41.5
| ###
| 12,056
| ###
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 41
| 41.46
| 41
| ###
| 14,386
| ###
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 38,141
| 0
| 28.3
| 28.3
| 0.0 |
2023-Mar-17 Fri
| 41
| ###
| 41
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Mar-16 Thu
| 41.45
| ###
| 41.26
| 41.72
| 67,477
| 1,392,050
| ###
| ###
| ### |
2023-Mar-15 Wed
| 41.54
| 42.26
| 41.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 41.52
| ###
| ###
| ###
| 525,840
| 0
| 47.9
| 47.9
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 41.29
| ###
| 18,671
| ###
| 77.9
| 77.9
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 41.59
| 41.59
|
|
| 45.7
| 45.7
| ### |
2023-Mar-09 Thu
| ###
| 43.72
| 43.23
| 43.23
|
|
| 35.7
| 35.7
| 3.1 |
2023-Mar-08 Wed
| 43.77
| 43.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 43.71
| 44.76
| 43.52
| 44.49
|
|
| ###
| ###
| 3.2 |
|