End of day Prices (full format), 600 Days for (JBH) JB HI-FI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 4.18 |
2024-Apr-17 Wed
| ###
| 61.76
| ###
| 61.45
|
|
| 71.9
| 71.9
| ### |
2024-Apr-16 Tue
| 61.77
| 61.86
| 60.44
| 60.84
| 389,187
| 23,798,785
| 36.0
| 36.0
| 4.3 |
2024-Apr-15 Mon
| 62.49
| 62.71
| ###
| ###
| 260,386
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 63.22
| 63.8
| ###
| ###
| 205,983
| 6,570,857
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 62.7
| 63.45
| 228,282
| 7,156,640
| ###
| ###
| 4.5 |
2024-Apr-10 Wed
| 64.47
| 64.49
| ###
| ###
| 172,229
| 5,553,524
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 62.76
| 63.49
| 196,858
| ###
| 74.0
| 74.0
| ### |
2024-Apr-08 Mon
| ###
| 63.58
| 62.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 62.55
| ###
| 402,889
| 12,600,353
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2024-Apr-03 Wed
| ###
| 64.84
| 63.72
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 65.5
| 64.25
| 65.25
|
|
| 75.6
| 75.6
| ### |
2024-Mar-28 Thu
| ###
| 64.53
| ###
| 64.25
|
|
| 25.9
| 25.9
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Mar-26 Tue
| 62.59
| 63.28
| 62.44
| ###
| 341,059
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 61.76
| ###
| 61.76
| 62.44
| 213,555
| 6,594,578
| 79.8
| 79.8
| 4.5 |
2024-Mar-22 Fri
| 62.86
| 62.88
| ###
| 61.52
| 483,222
| ###
| 20.8
| 20.8
| 4.4 |
2024-Mar-21 Thu
| ###
| 63.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 61.49
| ###
| 61.27
| 61.46
| 285,653
| 8,750,979
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| 61.5
| 60.89
| 61.25
|
|
| ###
| ###
| 4.4 |
2024-Mar-18 Mon
| 60.4
| 61.29
| ###
| ###
| 321,274
| 9,845,441
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 59.8
| 60.73
| ###
| 60.73
| 4,530,821
| 137,578,379
| ###
| ###
| 4.3 |
2024-Mar-14 Thu
| 60.49
| 60.76
| ###
| ###
| 622,254
| 18,904,076
| 31.3
| 31.3
| 0.0 |
2024-Mar-13 Wed
| 60.25
| ###
| ###
| 60.52
|
|
| ###
| ###
| 4.3 |
2024-Mar-12 Tue
| 58.25
| ###
| 58.23
| ###
| 1,290,343
| ###
| 83.1
| 83.1
| 0.0 |
2024-Mar-11 Mon
| 58.86
| ###
| ###
| 58.51
|
|
| 38.0
| 38.0
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 59.51
|
|
| 68.3
| 68.3
| ### |
2024-Mar-07 Thu
| 60.24
| ###
| 58.52
| 58.75
| 699,820
| ###
| 17.4
| 17.4
| ### |
2024-Mar-06 Wed
| ###
| ###
| 58.87
| ###
| 613,543
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 59.2
| 59.56
| 58.52
| 59.55
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| 60.47
| 59.25
| 59.83
| 588,541
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| 61.56
| ###
| 59.76
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2024-Feb-29 Thu
| 61.29
| 61.72
| 60.71
| 61.56
|
|
| 64.8
| 64.8
| 4.4 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Feb-27 Tue
| 62.25
| 62.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 62.83
| 63.26
| 61.85
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2024-Feb-23 Fri
| 62.41
| ###
| 61.74
| 62.7
| 399,047
| 12,318,580
| 76.5
| 76.5
| 4.5 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2024-Feb-21 Wed
| ###
| 65.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 64.53
| 65.41
| ###
| ###
| 331,247
| ###
| 75.6
| 75.6
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 64.89
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 64.5
| 65.54
| 64.27
| 64.46
|
|
| 35.1
| 35.1
| 4.6 |
2024-Feb-15 Thu
| 62.25
| 64.46
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2024-Feb-14 Wed
| 62.81
| ###
| 61.56
| 61.79
|
|
| 17.9
| 17.9
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2024-Feb-12 Mon
| 58
| 60.79
| 57.47
| 60.58
|
|
| ###
| ###
| 4.3 |
2024-Feb-09 Fri
| ###
| 56.77
| 55.49
| 56.55
| 471,757
| 26,479,720
| 75.8
| 75.8
| ### |
2024-Feb-08 Thu
| ###
| 56.78
| 55.73
| ###
| 502,371
| 28,260,880
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 56.71
| 56.71
| 55.78
| ###
| 382,180
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 56.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 55.52
| 369,358
| 0
| ###
| ###
| 4.0 |
2024-Feb-02 Fri
| ###
| 57.26
| 56.22
| 56.5
|
|
| ###
| ###
| 4.0 |
2024-Feb-01 Thu
| 56.55
| ###
| ###
| 56.5
|
|
| 42.0
| 42.0
| 4.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 58.43
| ###
| 56.71
|
|
| 17.3
| 17.3
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| 57.89
|
|
| ###
| ###
| ### |
2024-Jan-25 Thu
| 58
| 58
| ###
| 57.44
| 411,852
| ###
| ###
| ###
| 4.1 |
2024-Jan-24 Wed
| 57.5
| 57.76
| 57.21
| ###
| 419,944
| 24,140,480
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 57.81
| 58
| ###
| 57.47
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| 57.79
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2024-Jan-19 Fri
| 58.49
| ###
| ###
| 57.23
| 791,773
| 0
| 18.8
| 18.8
| 4.1 |
2024-Jan-18 Thu
| ###
| ###
| 56.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 58.7
| 58.83
| 57.55
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 58.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 59.88
|
|
| ###
| ###
| 4.3 |
2024-Jan-12 Fri
| 56.74
| 57.86
| 56.42
| 57.86
|
|
| 83.6
| 83.6
| 4.1 |
2024-Jan-11 Thu
| ###
| 56.88
| ###
| 56.74
|
|
| ###
| ###
| 4.1 |
2024-Jan-10 Wed
| ###
| ###
| 53.83
| ###
| 480,888
| ###
| 79.2
| 79.2
| 0.0 |
2024-Jan-09 Tue
| 53.4
| 53.88
| ###
| 53.78
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| 52.55
| 52.77
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 53
| ###
| 52.43
| ###
| 251,053
| 6,581,354
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2024-Jan-03 Wed
| ###
| 53.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 54.52
| 53.29
| 54.4
| 520,247
| ###
| ###
| ###
| 3.9 |
2023-Dec-29 Fri
| ###
| 53.28
| 52.84
| ###
| 178,083
| 9,449,083
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 53.25
| 52.44
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Dec-27 Wed
| ###
| 52.53
| 52
| 52.24
| 182,389
| ###
| 66.2
| 66.2
| ### |
2023-Dec-22 Fri
| 51.78
| 52
| ###
| 51.73
|
|
| 35.6
| 35.6
| ### |
2023-Dec-21 Thu
| 51.48
| ###
| ###
| 51.56
| 389,556
| 0
| 70.6
| 70.6
| 3.7 |
2023-Dec-20 Wed
| ###
| ###
| 51.78
| ###
| 300,884
| 7,789,886
| 30.7
| 30.7
| 0.0 |
2023-Dec-19 Tue
| ###
| 51.76
| 50.82
| 51.55
|
|
| 69.8
| 69.8
| 3.7 |
2023-Dec-18 Mon
| 50.81
| 51.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 50.87
| ###
| ###
| ###
| 377,178
| 0
| 23.7
| 23.7
| 0.0 |
2023-Dec-13 Wed
| 49.52
| 50.51
| 49.52
| 50.2
| 335,772
| ###
| ###
| ###
| 3.6 |
2023-Dec-12 Tue
| 49.4
| 49.79
| ###
| ###
| 257,876
| 6,419,823
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 49
| 49.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 334,386
| 0
| 76.9
| 76.9
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 372,283
| 0
| 67.5
| 67.5
| 0.0 |
2023-Dec-06 Wed
| ###
| 49.2
| ###
| 48.79
| 487,049
| ###
| ###
| ###
| 3.5 |
2023-Dec-05 Tue
| ###
| 48.23
| ###
| 48.21
| 173,356
| 4,180,479
| 82.6
| 82.6
| ### |
2023-Dec-04 Mon
| 48
| 48.48
| ###
| 48.27
|
|
| 73.3
| 73.3
| 3.4 |
2023-Dec-01 Fri
| ###
| ###
| ###
| 47.76
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 47.73
| 47.84
| ###
| 47.84
|
|
| ###
| ###
| 3.4 |
2023-Nov-29 Wed
| 46.85
| 47.58
| 46.56
| 47.58
|
|
| ###
| ###
| 3.4 |
2023-Nov-28 Tue
| ###
| 46.83
| ###
| 46.51
| 142,984
| 3,347,970
| 73.3
| 73.3
| 3.3 |
2023-Nov-27 Mon
| 46.55
| 46.55
| ###
| ###
| 179,177
| 4,170,344
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 46.79
| ###
| ###
| 46.41
| 201,580
| 0
| 28.0
| 28.0
| ### |
2023-Nov-23 Thu
| ###
| 47.53
| 46.7
| 46.78
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| 47.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 47.8
| ###
| ###
| 47.79
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 47.52
| ###
| 47.42
| 47.84
| 312,488
| ###
| ###
| ###
| 3.4 |
2023-Nov-17 Fri
| ###
| 47.73
| 47.27
| ###
| 272,825
| 12,959,187
| 29.0
| 29.0
| 0.0 |
2023-Nov-16 Thu
| 47.56
| 47.87
| ###
| 47.59
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| 46.74
| 47.56
| 46.53
| 47.56
| 322,474
| 15,170,789
| 79.2
| 79.2
| 3.4 |
2023-Nov-14 Tue
| 46.29
| ###
| ###
| 46.22
|
|
| 28.8
| 28.8
| ### |
2023-Nov-13 Mon
| 46.47
| 46.49
| ###
| ###
| 117,459
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 46
| ###
| 46
| ###
| 176,349
| 4,056,027
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 46.42
| 46.7
| ###
| 46.41
| 222,684
| 5,199,671
| 40.4
| 40.4
| ### |
2023-Nov-08 Wed
| 47.51
| 47.53
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2023-Nov-07 Tue
| 46.59
| ###
| 46.22
| 46.78
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 46.59
| ###
| 46.59
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Nov-03 Fri
| 46.4
| 46.58
| ###
| 46.58
|
|
| ###
| ###
| 3.3 |
2023-Nov-02 Thu
| 45.78
| ###
| ###
| 45.87
| 318,946
| 0
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 45.7
| ###
| 45.48
| 306,456
| ###
| ###
| ###
| 3.2 |
2023-Oct-31 Tue
| 44.47
| 45.28
| 44.47
| ###
| 393,087
| 17,639,779
| 80.9
| 80.9
| 0.0 |
2023-Oct-30 Mon
| 44.22
| 44.85
| ###
| 44.47
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 44.4
| ###
| ###
| ###
| 423,374
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 43.88
| 44.27
| 43.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 44.2
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| 44.21
| 319,220
| 0
| ###
| ###
| 3.2 |
2023-Oct-23 Mon
| ###
| 44.42
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Oct-20 Fri
| 44.48
| 44.76
| 44.28
| 44.48
| 324,770
| ###
| ###
| ###
| 3.2 |
2023-Oct-19 Thu
| 44.5
| ###
| ###
| 44.73
|
|
| 74.2
| 74.2
| ### |
2023-Oct-18 Wed
| ###
| ###
| 45.045
| 45.21
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 46.83
| 47.47
| ###
| 46.49
| 357,543
| 8,486,283
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 231,287
| 0
| 73.6
| 73.6
| 0.0 |
2023-Oct-12 Thu
| ###
| 47.44
| 46.73
| 47.43
|
|
| 78.8
| 78.8
| 3.4 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 46.82
| 507,652
| 0
| 79.7
| 79.7
| 3.3 |
2023-Oct-10 Tue
| 45.56
| 46.43
| ###
| ###
| 517,781
| 12,020,285
| 75.8
| 75.8
| 0.0 |
2023-Oct-09 Mon
| ###
| 45.49
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Oct-06 Fri
| 44.77
| 45.29
| 44.77
| ###
| 281,648
| ###
| 79.9
| 79.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| 44.77
|
|
| 75.5
| 75.5
| 3.2 |
2023-Oct-04 Wed
| 44.41
| 44.74
| ###
| 44.46
| 682,983
| 15,278,329
| 78.0
| 78.0
| 3.2 |
2023-Oct-03 Tue
| 44.75
| 44.77
| ###
| 44.71
|
|
| 41.8
| 41.8
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 46.4
| 45.42
| 45.42
| 442,883
| 20,332,758
| 19.5
| 19.5
| 3.2 |
2023-Sep-28 Thu
| ###
| ###
| 45.46
| 45.8
| 610,785
| 13,883,143
| ###
| ###
| ### |
2023-Sep-27 Wed
| 45.79
| ###
| ###
| 45.79
|
|
| 68.1
| 68.1
| ### |
2023-Sep-26 Tue
| 46.74
| 46.83
| ###
| ###
| 269,929
| 6,320,387
| 30.0
| 30.0
| 0.0 |
2023-Sep-25 Mon
| 46
| 46.72
| 45.81
| ###
| 357,573
| ###
| 80.4
| 80.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 347,956
| 0
| 75.8
| 75.8
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 45.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 46.46
| 46.46
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-Sep-15 Fri
| ###
| 46.53
| ###
| ###
| 720,586
| ###
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 45.44
| 45.74
| ###
| 45.45
|
|
| 62.9
| 62.9
| ### |
2023-Sep-13 Wed
| 46
| ###
| 45.22
| 45.53
| 307,288
| 6,947,781
| ###
| ###
| 3.3 |
2023-Sep-12 Tue
| ###
| ###
| 45.77
| ###
| 279,989
| 6,407,548
| 69.9
| 69.9
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| 46.43
| 45.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 45.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 46
| ###
| ###
| 45.74
| 620,343
| 0
| ###
| ###
| 3.3 |
2023-Sep-05 Tue
| 45.58
| 45.83
| 45.46
| 45.82
|
|
| ###
| ###
| 3.3 |
2023-Sep-04 Mon
| ###
| 46.21
| 45.47
| 45.8
|
|
| 33.1
| 33.1
| ### |
2023-Sep-01 Fri
| 45.81
| ###
| 45.47
| ###
| 361,186
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Aug-30 Wed
| ###
| 45.71
| ###
| 45.71
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 45.2
| 45.45
| 44.88
| 45.21
| 408,525
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| 44.77
| ###
| ###
| ###
| 430,670
| 0
| 82.6
| 82.6
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| 44.22
| 44.48
|
|
| ###
| ###
| 3.2 |
2023-Aug-24 Thu
| 45.51
| 45.54
| 44.54
| 44.77
|
|
| 21.7
| 21.7
| 3.2 |
2023-Aug-23 Wed
| 46.7
| ###
| 46.41
| 46.41
|
|
| 30.6
| 30.6
| ### |
2023-Aug-22 Tue
| 46.5
| 46.7
| 46.28
| ###
| 407,849
| ###
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 46.48
| 47.28
| ###
| 46.51
| 408,543
| 9,657,956
| 71.9
| 71.9
| 3.3 |
2023-Aug-18 Fri
| ###
| 46.25
| 45.8
| ###
| 391,721
| 18,028,959
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 46.56
| ###
| 46.24
| 46.4
| 507,289
| 11,728,521
| ###
| ###
| 3.3 |
2023-Aug-16 Wed
| 47.43
| 47.59
| 46.855
| ###
| 755,321
| 35,668,145
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 48
| 48.42
| ###
| 47.79
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| 47.71
| 48.74
| ###
| 48.51
| 1,162,324
| ###
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| 47.27
| 45.73
| 47.21
|
|
| ###
| ###
| 3.4 |
2023-Aug-10 Thu
| 46.2
| ###
| ###
| ###
| 372,655
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| 46.25
|
|
| 72.7
| 72.7
| ### |
2023-Aug-08 Tue
| ###
| ###
| 45.84
| ###
| 532,347
| ###
| 76.6
| 76.6
| 0.0 |
2023-Aug-07 Mon
| ###
| 46.27
| 45.55
| ###
| 288,426
| ###
| 81.9
| 81.9
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| 45.73
| 470,423
| 0
| 69.0
| 69.0
| ### |
2023-Aug-03 Thu
| 45.49
| ###
| 45.075
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-02 Wed
| 46.27
| ###
| ###
| 45.77
|
|
| ###
| ###
| ### |
2023-Aug-01 Tue
| 45.5
| 46.88
| 45.5
| 46.53
|
|
| 85.5
| 85.5
| ### |
2023-Jul-31 Mon
| 45.76
| 46.53
| 45.58
| ###
| 679,851
| ###
| 38.2
| 38.2
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 555,521
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 44.72
| ###
| ###
| 45.83
|
|
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| 44.56
| 43.43
| 44.4
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| ###
| 44.24
| 43.54
| 43.82
| 584,579
| 25,657,172
| ###
| ###
| ### |
2023-Jul-24 Mon
| 44
| ###
| ###
| 44.24
| 644,859
| 0
| 77.9
| 77.9
| ### |
2023-Jul-21 Fri
| ###
| 44.53
| ###
| 44.25
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| 45.71
| 45.71
| 44.53
| 44.56
| 624,155
| 28,161,873
| ###
| ###
| 3.2 |
2023-Jul-19 Wed
| ###
| 45.76
| 45.5
| 45.7
| 387,848
| ###
| 68.2
| 68.2
| 3.3 |
2023-Jul-18 Tue
| 45.42
| ###
| 45.21
| 45.53
| 461,723
| 10,437,248
| ###
| ###
| 3.3 |
2023-Jul-17 Mon
| 45
| 45.54
| ###
| ###
| 494,583
| 11,261,654
| 80.3
| 80.3
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 44.85
| ###
| 859,255
| ###
| 29.5
| 29.5
| 0.0 |
2023-Jul-13 Thu
| 44.71
| ###
| ###
| 44.85
|
|
| 64.4
| 64.4
| ### |
2023-Jul-12 Wed
| ###
| 44.285
| ###
| ###
| 543,647
| ###
| 73.8
| 73.8
| 0.0 |
2023-Jul-11 Tue
| 43.84
| ###
| 43.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 43.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 43.53
| 43.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 44
| ###
| 44
| 44.2
|
|
| 79.5
| 79.5
| 3.2 |
2023-Jul-05 Wed
| 44.74
| 45.2
| 44.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 44.55
| 45.26
| ###
| 44.7
|
|
| ###
| ###
| 3.2 |
2023-Jul-03 Mon
| 43.81
| ###
| 43.78
| 44.86
| 676,487
| ###
| 77.7
| 77.7
| 3.2 |
2023-Jun-30 Fri
| ###
| 44.46
| 43.46
| 43.75
|
|
| 20.0
| 20.0
| 3.1 |
2023-Jun-29 Thu
| 42.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 42.28
| 43.24
| 42.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 41.8
| ###
| 41.4
| ###
| 365,844
| 7,572,970
| 77.9
| 77.9
| 0.0 |
2023-Jun-26 Mon
| 41.55
| 41.78
| ###
| 41.55
| 495,985
| 10,361,126
| ###
| ###
| 3.0 |
2023-Jun-23 Fri
| 41.75
| ###
| 41.58
| ###
| 391,424
| ###
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| 41.74
| 495,021
| 0
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| ###
| 42.4
| 42.48
|
|
| 24.5
| 24.5
| 3.0 |
2023-Jun-20 Tue
| ###
| ###
| 42.82
| 43.52
| 364,854
| 7,811,524
| 77.0
| 77.0
| 3.1 |
2023-Jun-19 Mon
| ###
| ###
| ###
| 43.27
| 350,626
| 0
| ###
| ###
| ### |
2023-Jun-16 Fri
| 42.57
| ###
| 42.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| 42.59
| 398,340
| 0
| 76.8
| 76.8
| 3.0 |
2023-Jun-14 Wed
| ###
| 42.78
| ###
| 42.23
| 503,672
| 10,773,544
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| 42.27
| 41.8
| 42.23
| 395,671
| ###
| 74.2
| 74.2
| ### |
2023-Jun-09 Fri
| 42.46
| 42.46
| ###
| 42.4
| 564,575
| 11,985,927
| ###
| ###
| 3.0 |
2023-Jun-08 Thu
| ###
| 42.78
| 42.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 43.25
| 42.52
| ###
| 637,387
| 27,334,341
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 42.7
| ###
| ###
| 42.41
|
|
| 35.1
| 35.1
| ### |
2023-Jun-05 Mon
| 42.88
| ###
| 42.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 42.25
| ###
| ###
| ###
| 494,071
| 0
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 42.58
| 41.76
| 42.4
| 517,884
| ###
| ###
| ###
| 3.0 |
2023-May-31 Wed
| 43.49
| 43.49
| 42.325
| 42.59
|
|
| ###
| ###
| 3.0 |
2023-May-30 Tue
| ###
| ###
| 43.5
| 43.51
| 230,849
| ###
| ###
| ###
| 3.1 |
2023-May-29 Mon
| 44.54
| ###
| 43.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 43.42
| ###
| 347,079
| 7,535,085
| 77.0
| 77.0
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 43.26
| 43.74
| 388,728
| 8,408,186
| ###
| ###
| 3.1 |
2023-May-24 Wed
| 44.8
| 45
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-May-23 Tue
| 45.49
| 45.54
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| 45.27
|
|
| 28.6
| 28.6
| ### |
2023-May-19 Fri
| ###
| 46.47
| ###
| 46.43
| 227,128
| ###
| 65.6
| 65.6
| ### |
2023-May-18 Thu
| ###
| ###
| 45.89
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-May-17 Wed
| 45.89
| 46.27
| ###
| ###
| 583,280
| 13,494,182
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 45.89
| ###
| 268,485
| 6,160,388
| 78.1
| 78.1
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2023-May-12 Fri
| ###
| 46.41
| 45.76
| ###
| 266,823
| ###
| 78.0
| 78.0
| 0.0 |
2023-May-11 Thu
| ###
| 45.89
| 45.45
| 45.89
|
|
| ###
| ###
| 3.3 |
2023-May-10 Wed
| ###
| ###
| ###
| 45.87
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 46.24
| ###
| ###
| 46.22
| 202,721
| 0
| ###
| ###
| ### |
2023-May-08 Mon
| 46.28
| ###
| ###
| ###
| 358,182
| 0
| 34.1
| 34.1
| 0.0 |
2023-May-05 Fri
| 46.53
| 46.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| 46.43
| ###
| ###
| 762,746
| 17,707,148
| 82.2
| 82.2
| 0.0 |
2023-May-03 Wed
| 44.78
| 45.48
| 44.46
| 45.48
| 1,248,085
| 56,126,382
| 83.2
| 83.2
| 3.2 |
2023-May-02 Tue
| ###
| 45.4
| 44.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 44.72
| ###
| 44.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 44.86
| ###
| 44.42
| 44.45
|
|
| 30.1
| 30.1
| 3.2 |
2023-Apr-27 Thu
| 44.89
| ###
| ###
| 44.51
| 273,982
| 0
| 28.5
| 28.5
| ### |
2023-Apr-26 Wed
| ###
| 45
| ###
| 44.89
|
|
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| ###
| 44.74
| 45
| 230,727
| ###
| ###
| ###
| 3.2 |
2023-Apr-21 Fri
| 44.78
| ###
| ###
| 44.84
| 382,342
| 0
| 70.1
| 70.1
| 3.2 |
2023-Apr-20 Thu
| 44.82
| ###
| ###
| ###
| 378,883
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 44.57
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2023-Apr-18 Tue
| 45.73
| 45.77
| 45
| 45.4
| 730,783
| 33,166,586
| ###
| ###
| 3.2 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 45.72
| 377,478
| 0
| ###
| ###
| 3.3 |
2023-Apr-14 Fri
| 45.55
| ###
| 45.44
| 45.55
| 285,574
| 6,488,241
| ###
| ###
| ### |
2023-Apr-13 Thu
| ###
| ###
| ###
| 45.52
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 44.88
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Apr-11 Tue
| 44.27
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 1,432,653
| 0
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| ###
| 44.25
| 43.75
| ###
| 365,078
| ###
| 37.1
| 37.1
| 0.0 |
2023-Apr-04 Tue
| 43.43
| ###
| 43.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| 43.28
|
|
| 74.7
| 74.7
| ### |
2023-Mar-31 Fri
| ###
| ###
| ###
| 42.47
| 593,222
| 0
| 71.3
| 71.3
| ### |
2023-Mar-30 Thu
| ###
| 42.26
| 41.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 41.76
| 42
|
|
| 33.1
| 33.1
| 3.0 |
2023-Mar-28 Tue
| 42
| 42.28
| 41.76
| ###
| 399,281
| 16,777,787
| 64.6
| 64.6
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| 41.71
| 41.79
| 1,783,472
| ###
| 37.5
| 37.5
| 3.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| 41.84
|
|
| ###
| ###
| 3.0 |
2023-Mar-23 Thu
| 42.51
| ###
| ###
| 41.79
|
|
| 24.1
| 24.1
| 3.0 |
2023-Mar-22 Wed
| 42.77
| 42.77
| 42.26
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Mar-21 Tue
| ###
| 42.24
| 41.89
| 42.23
| 327,481
| 13,775,488
| 72.8
| 72.8
| ### |
2023-Mar-20 Mon
| 42.22
| 42.27
| 41.71
| 41.75
|
|
| ###
| ###
| 3.0 |
2023-Mar-17 Fri
| 42
| ###
| 41.88
| 42.24
|
|
| 68.6
| 68.6
| 3.0 |
2023-Mar-16 Thu
| 42.89
| 42.89
| ###
| 42.23
|
|
| 34.5
| 34.5
| ### |
2023-Mar-15 Wed
| 42.75
| 42.925
| 42.51
| 42.73
|
|
| 35.1
| 35.1
| 3.1 |
2023-Mar-14 Tue
| 42.7
| ###
| 42.46
| ###
|
|
| 50.1
| 50.1
| 0.0 |
2023-Mar-13 Mon
| ###
| 43.84
| 42.71
| ###
| 303,626
| ###
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| 43.75
| ###
| 43.49
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 43.78
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Mar-08 Wed
| ###
| 43.88
| ###
| 43.51
|
|
| 75.2
| 75.2
| 3.1 |
2023-Mar-07 Tue
| 43.53
| 43.75
| ###
| ###
| 467,656
| 10,229,975
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| 43.52
| 42.5
| 43.2
|
|
| ###
| ###
| 3.1 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| 42.43
| ###
| 42.28
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 41.76
| ###
| 41.7
| ###
| 749,652
| 15,630,244
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 42.8
| 41.57
| 41.84
| 1,069,423
| ###
| 21.5
| 21.5
| 3.0 |
2023-Feb-27 Mon
| 42.74
| 43
| 42.42
| 43
| 441,042
| ###
| 82.1
| 82.1
| ### |
2023-Feb-24 Fri
| ###
| ###
| 42.53
| 43.24
|
|
| 78.0
| 78.0
| 3.1 |
2023-Feb-23 Thu
| ###
| ###
| 42.72
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Feb-22 Wed
| ###
| 45.8
| ###
| 45.51
| 792,128
| ###
| 36.4
| 36.4
| ### |
2023-Feb-21 Tue
| 45.8
| 46.23
| ###
| 45.87
| 457,642
| ###
| ###
| ###
| ### |
2023-Feb-20 Mon
| 45.59
| ###
| ###
| ###
| 433,922
| 0
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 45.83
| ###
| 45.53
|
|
| ###
| ###
| 3.3 |
2023-Feb-16 Thu
| 45
| ###
| 44.56
| 45.55
|
|
| 72.5
| 72.5
| ### |
2023-Feb-15 Wed
| 45.21
| ###
| ###
| 44.83
| 691,985
| 0
| ###
| ###
| 3.2 |
2023-Feb-14 Tue
| 45
| 45.75
| 44.52
| 44.82
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| ###
| ###
| ###
| 44.25
| 1,564,884
| 0
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| 46.23
| ###
| 841,582
| ###
| 78.0
| 78.0
| 0.0 |
2023-Feb-09 Thu
| ###
| 46.56
| ###
| 46.56
| 447,446
| 10,416,542
| 79.6
| 79.6
| 3.3 |
2023-Feb-08 Wed
| 47
| 47.29
| 46.58
| ###
| 669,449
| 31,420,588
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| 48.57
| ###
| ###
| 773,427
| 18,782,674
| 26.4
| 26.4
| 0.0 |
2023-Feb-06 Mon
| 48
| ###
| 47.24
| 47.81
| 637,259
| 15,052,057
| 45.4
| 45.4
| ### |
2023-Feb-03 Fri
| ###
| 48.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 633,277
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 48.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Jan-30 Mon
| ###
| 49.52
| 48.54
| 48.83
|
|
| ###
| ###
| 3.5 |
2023-Jan-27 Fri
| ###
| ###
| 48.85
| 49
|
|
| 34.1
| 34.1
| 3.5 |
2023-Jan-25 Wed
| ###
| 49.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 48.73
| ###
| 48.42
| 48.81
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 48.46
| 47.755
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Jan-20 Fri
| 47.74
| ###
| ###
| ###
| 533,521
| 0
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 995,785
| 0
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 48.8
| 49.72
| 46.51
| 46.51
|
|
| ###
| ###
| 3.3 |
2023-Jan-16 Mon
| ###
| ###
| 45.88
| ###
| 511,678
| ###
| 82.4
| 82.4
| 0.0 |
2023-Jan-13 Fri
| 45.87
| ###
| 45.43
| 45.54
|
|
| ###
| ###
| 3.3 |
2023-Jan-12 Thu
| ###
| 46.56
| 45.53
| 45.53
|
|
| 24.6
| 24.6
| 3.3 |
2023-Jan-11 Wed
| ###
| 46.75
| 45.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 44.8
| ###
| 44.7
| 45
| 309,325
| ###
| ###
| ###
| 3.2 |
2023-Jan-09 Mon
| 44.46
| 45.25
| 44.46
| 44.7
|
|
| ###
| ###
| 3.2 |
2023-Jan-06 Fri
| 43.5
| ###
| 43.42
| ###
| 302,145
| ###
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| 44.29
| ###
| 43.49
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 42.5
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2023-Jan-03 Tue
| 42.27
| 42.445
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-Dec-30 Fri
| ###
| 42.25
| 41.87
| ###
| 230,772
| 9,706,270
| 29.0
| 29.0
| 0.0 |
2022-Dec-29 Thu
| ###
| 42.25
| ###
| 41.75
|
|
| 31.7
| 31.7
| 3.0 |
2022-Dec-28 Wed
| ###
| 42.26
| ###
| 42.26
|
|
| 80.2
| 80.2
| 3.0 |
2022-Dec-23 Fri
| 42.2
| 42.4
| 41.82
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2022-Dec-22 Thu
| 42.24
| 42.73
| 42.2
| 42.56
| 262,687
| ###
| ###
| ###
| ### |
2022-Dec-21 Wed
| ###
| ###
| 41.79
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2022-Dec-20 Tue
| 42.5
| ###
| 41.58
| ###
| 509,649
| ###
| 33.8
| 33.8
| 0.0 |
2022-Dec-19 Mon
| 42.5
| 43.345
| 42.49
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Dec-16 Fri
| ###
| 42.82
| ###
| 42.46
| 931,380
| 19,940,845
| ###
| ###
| 3.0 |
2022-Dec-15 Thu
| 43.7
| 43.745
| ###
| 42.83
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 44.75
| ###
| 43.72
| ###
| 492,248
| 10,760,541
| 24.1
| 24.1
| 0.0 |
2022-Dec-13 Tue
| 44.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 44.75
| 44.88
| 43.81
| ###
| 281,651
| ###
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 44.87
| ###
| 44.2
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| 44.56
| 500,084
| 0
| 31.9
| 31.9
| 3.2 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 44.53
|
|
| 76.9
| 76.9
| ### |
2022-Dec-06 Tue
| ###
| 45.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 45
| ###
| ###
| 45.26
| 532,820
| 0
| 78.2
| 78.2
| 3.2 |
2022-Dec-02 Fri
| ###
| ###
| 44.59
| ###
| 468,455
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 44.7
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-Nov-30 Wed
| 44
| 44.77
| 43.74
| ###
| 652,285
| 28,866,872
| 74.9
| 74.9
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| 44.2
|
|
| ###
| ###
| 3.2 |
2022-Nov-28 Mon
| 44.82
| 44.89
| 44.27
| 44.53
| 354,759
| 15,815,156
| 41.1
| 41.1
| ### |
2022-Nov-25 Fri
| 44.21
| ###
| ###
| 44.81
|
|
| ###
| ###
| ### |
2022-Nov-24 Thu
| 44.4
| 44.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 43.27
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Nov-22 Tue
| 42.85
| 42.87
| ###
| 42.84
|
|
| ###
| ###
| ### |
2022-Nov-21 Mon
| 42.84
| ###
| 42.45
| 42.56
|
|
| 41.5
| 41.5
| ### |
2022-Nov-18 Fri
| ###
| ###
| ###
| 42.74
| 243,753
| 0
| ###
| ###
| 3.1 |
2022-Nov-17 Thu
| ###
| 43.42
| 42.72
| 42.86
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| 43.48
| 43.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 42.8
| ###
| ###
| ###
| 305,447
| 0
| 77.0
| 77.0
| 0.0 |
2022-Nov-14 Mon
| 43.5
| 43.7
| 42.355
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| 43.48
| 1,224,521
| 0
| 28.4
| 28.4
| 3.1 |
2022-Nov-10 Thu
| 42.54
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2022-Nov-09 Wed
| 43.4
| 43.52
| ###
| 42.86
|
|
| 27.7
| 27.7
| ### |
2022-Nov-08 Tue
| 43.46
| ###
| 42.76
| ###
| 470,157
| 10,051,956
| 36.5
| 36.5
| 0.0 |
2022-Nov-07 Mon
| 43
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2022-Nov-04 Fri
| ###
| 42.7
| 41.83
| 42.5
| 442,929
| ###
| ###
| ###
| 3.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| 42.57
|
|
| 27.3
| 27.3
| ### |
2022-Nov-02 Wed
| 43.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| 43.75
| 42.81
| 43.57
| 381,954
| ###
| 68.0
| 68.0
| 3.1 |
2022-Oct-31 Mon
| 42.49
| ###
| 41.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,101,385
| 0
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 42.7
| 43.49
| 42.55
| 42.81
| 821,024
| 35,320,452
| 72.3
| 72.3
| 3.1 |
2022-Oct-25 Tue
| 41.25
| ###
| 41.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| 41.79
| ###
| 41.22
| 302,081
| 6,311,982
| ###
| ###
| 2.9 |
2022-Oct-21 Fri
| 40.4
| 40.74
| 40.22
| 40.4
| 432,144
| 17,493,189
| 72.1
| 72.1
| 2.9 |
2022-Oct-20 Thu
| ###
| 40.73
| 40.4
| 40.53
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| 42.2
| 42.29
| ###
| 41.42
| 306,054
| ###
| 20.4
| 20.4
| 3.0 |
2022-Oct-18 Tue
| 41.2
| ###
| ###
| 41.89
| 549,925
| 0
| ###
| ###
| 3.0 |
2022-Oct-17 Mon
| 40.72
| ###
| 40.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 40.51
| ###
| 515,221
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| 40.5
| ###
| 40.25
|
|
| 87.7
| 87.7
| 2.9 |
2022-Oct-12 Wed
| ###
| 39.7
| ###
| 39.42
|
|
| ###
| ###
| 2.8 |
2022-Oct-11 Tue
| 39.8
| 40.42
| 39.25
| 39.25
| 554,146
| ###
| 34.3
| 34.3
| ### |
2022-Oct-10 Mon
| 39.5
| ###
| ###
| 39.77
|
|
| 82.3
| 82.3
| ### |
2022-Oct-07 Fri
| 39.79
| 40.74
| 39.5
| 40.22
|
|
| 79.6
| 79.6
| 2.9 |
2022-Oct-06 Thu
| ###
| 40.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| 40.88
| 39.86
| 40.24
|
|
| ###
| ###
| 2.9 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 609,924
| 0
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 37.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 38.2
| ###
| ###
| ###
| 609,283
| 0
| 34.6
| 34.6
| 0.0 |
2022-Sep-29 Thu
| 39.2
| ###
| 38.84
| 38.86
| 233,486
| ###
| ###
| ###
| 2.8 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 483,678
| 0
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 38.74
| 39.29
| ###
| 38.77
| 331,959
| ###
| ###
| ###
| ### |
2022-Sep-26 Mon
| ###
| 39.22
| 37.56
| 38.86
| 651,927
| 25,027,477
| ###
| ###
| 2.8 |
2022-Sep-23 Fri
| ###
| 39.56
| ###
| 38.42
| 715,370
| ###
| ###
| ###
| 2.7 |
2022-Sep-21 Wed
| ###
| ###
| 39.87
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Sep-20 Tue
| 40.89
| ###
| 40.77
| 40.83
|
|
| 42.5
| 42.5
| ### |
2022-Sep-19 Mon
| 41.44
| 41.44
| 40.74
| 40.83
|
|
| 37.1
| 37.1
| ### |
2022-Sep-16 Fri
| 40.76
| 41.78
| 40.76
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2022-Sep-15 Thu
| 41.42
| 41.75
| ###
| 41.4
| 501,884
| 10,476,828
| ###
| ###
| 3.0 |
2022-Sep-14 Wed
| 41.7
| 41.82
| 40.7
| 40.75
|
|
| 13.5
| 13.5
| ### |
2022-Sep-13 Tue
| ###
| ###
| 42.41
| ###
| 428,746
| 9,091,558
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 41.77
| 42.71
| 41.47
| 42.56
| 517,478
| 21,780,649
| 83.9
| 83.9
| ### |
2022-Sep-09 Fri
| ###
| 41.24
| ###
| 41
| 673,121
| 13,879,755
| 77.9
| 77.9
| 2.9 |
2022-Sep-08 Thu
| 39.46
| 40.51
| 39.46
| 40.5
| 597,852
| ###
| ###
| ###
| 2.9 |
2022-Sep-07 Wed
| 39.23
| ###
| 38.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 39.72
| 40.56
| 39.72
| 39.77
| 348,947
| ###
| 70.9
| 70.9
| ### |
2022-Sep-05 Mon
| 39.75
| 40.23
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 39.47
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| ###
| ###
| 39.51
| 39.82
|
|
| 45.2
| 45.2
| 2.8 |
2022-Aug-31 Wed
| ###
| 40.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| 41.48
| 40.945
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 41.5
| ###
| 40.51
|
|
| 28.0
| 28.0
| ### |
2022-Aug-26 Fri
| 41.55
| 42.7
| 41.44
| 42.51
| 526,049
| 22,130,881
| 84.5
| 84.5
| ### |
2022-Aug-25 Thu
| 42.47
| 42.47
| 41.42
| 41.42
| 633,359
| 26,566,243
| ###
| ###
| 3.0 |
2022-Aug-24 Wed
| ###
| 43.81
| 43.2
| 43.81
| 554,886
| ###
| 73.2
| 73.2
| ### |
2022-Aug-23 Tue
| 43.4
| 44
| ###
| ###
| 570,470
| 12,550,340
| 44.3
| 44.3
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 43.41
| 43.77
|
|
| 45.5
| 45.5
| ### |
2022-Aug-19 Fri
| 43.48
| 44.41
| ###
| 44.28
|
|
| ###
| ###
| 3.2 |
2022-Aug-18 Thu
| 44.44
| ###
| ###
| 43.82
| 759,725
| 0
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| ###
| 44
| 44.22
| 769,273
| ###
| 41.5
| 41.5
| 3.2 |
2022-Aug-16 Tue
| 44.25
| 44.25
| 43.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 45.85
| ###
| 44.71
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-Aug-12 Fri
| 45.8
| 45.88
| ###
| 45.55
|
|
| 35.8
| 35.8
| ### |
2022-Aug-11 Thu
| ###
| 46.84
| ###
| ###
| 877,179
| ###
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 43.86
| 44.84
|
|
| 84.4
| 84.4
| 3.2 |
2022-Aug-09 Tue
| ###
| 44.44
| ###
| 44.26
| 430,620
| 9,568,376
| ###
| ###
| ### |
2022-Aug-08 Mon
| 43.81
| ###
| ###
| 43.8
|
|
| ###
| ###
| 3.1 |
2022-Aug-05 Fri
| 43.8
| 44.5
| 43.45
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2022-Aug-04 Thu
| ###
| 44
| ###
| 43.42
| 567,188
| ###
| ###
| ###
| ### |
2022-Aug-03 Wed
| 43.21
| 43.29
| 42.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| 42.81
| ###
| ###
| 500,549
| 10,714,251
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| 42.78
| 41.82
| ###
| 716,677
| ###
| 28.7
| 28.7
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 41.88
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| 42.55
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2022-Jul-26 Tue
| ###
| 43.44
| 42.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 44.2
| ###
| 43.44
| 43.57
|
|
| 33.1
| 33.1
| 3.1 |
2022-Jul-22 Fri
| 43.74
| 44.75
| 43.55
| 44.46
|
|
| ###
| ###
| 3.2 |
2022-Jul-21 Thu
| ###
| 43.84
| 42.79
| 43.43
|
|
| 25.9
| 25.9
| 3.1 |
2022-Jul-20 Wed
| 43.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 42.5
| ###
| ###
| 41.76
|
|
| ###
| ###
| 3.0 |
2022-Jul-18 Mon
| 40.81
| ###
| 40.27
| 40.88
|
|
| ###
| ###
| ### |
2022-Jul-15 Fri
| 40.22
| 40.71
| 39.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| 41.27
| ###
| 40.77
| 561,122
| 11,578,752
| ###
| ###
| 2.9 |
2022-Jul-13 Wed
| 39.59
| 40.72
| 39.59
| 40.27
| 644,772
| ###
| 80.5
| 80.5
| ### |
2022-Jul-12 Tue
| ###
| 40.22
| 38.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 40.49
| 40.57
| 39.87
| ###
| 361,758
| ###
| 44.7
| 44.7
| 0.0 |
2022-Jul-08 Fri
| ###
| 40.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 39.2
| 39.81
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Jul-06 Wed
| ###
| 39.47
| 38.57
| ###
| 645,626
| 25,192,326
| 67.1
| 67.1
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2022-Jul-04 Mon
| ###
| 39.42
| 38.83
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 576,787
| 0
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 38.54
| 39.21
| 38.46
| 38.46
|
|
| 51.4
| 51.4
| 2.7 |
2022-Jun-29 Wed
| 38.4
| 38.86
| ###
| ###
| 708,381
| 13,763,842
| 77.1
| 77.1
| 0.0 |
2022-Jun-28 Tue
| ###
| 39.71
| 38.78
| ###
| 626,370
| ###
| 63.3
| 63.3
| 0.0 |
2022-Jun-27 Mon
| 39.78
| 40.75
| 39.73
| 40.59
| 547,123
| 22,016,229
| 76.5
| 76.5
| ### |
2022-Jun-24 Fri
| 38.7
| 39.45
| 38.44
| 39.43
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| 39.54
| 39.89
| 38.77
| 38.77
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 39.42
| ###
| ###
| ###
| 767,626
| 0
| 51.7
| 51.7
| 0.0 |
2022-Jun-21 Tue
| 39.22
| 39.55
| 38.54
| 39.53
|
|
| ###
| ###
| ### |
2022-Jun-20 Mon
| ###
| 38.78
| 37.52
| 38.52
| 766,055
| ###
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2022-Jun-16 Thu
| 38.52
| ###
| ###
| ###
| 919,454
| 0
| 37.8
| 37.8
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| 38.48
|
|
| ###
| ###
| 2.7 |
2022-Jun-14 Tue
| ###
| 39.59
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2022-Jun-10 Fri
| 43.5
| 43.53
| ###
| ###
| 921,128
| 20,048,350
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| 42.71
| 43.71
|
|
| 42.1
| 42.1
| 3.1 |
2022-Jun-08 Wed
| ###
| 44.28
| ###
| 43.71
|
|
| 73.8
| 73.8
| 3.1 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2022-Jun-06 Mon
| ###
| 46.045
| ###
| ###
| 432,085
| 9,947,676
| 35.5
| 35.5
| 0.0 |
2022-Jun-03 Fri
| ###
| 46.8
| 46
| ###
| 456,754
| 21,193,385
| 36.3
| 36.3
| 0.0 |
2022-Jun-02 Thu
| 45.76
| 46.23
| 45.45
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Jun-01 Wed
| ###
| 46.45
| 45.77
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 725,529
| 0
| 29.5
| 29.5
| 0.0 |
2022-May-30 Mon
| 47.2
| 47.27
| 46.27
| 46.49
|
|
| ###
| ###
| ### |
2022-May-27 Fri
| ###
| ###
| ###
| 46.42
|
|
| 74.7
| 74.7
| 3.3 |
2022-May-26 Thu
| ###
| 46.42
| 45.29
| 45.29
| 419,425
| ###
| ###
| ###
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| 45.8
| 521,750
| 0
| 80.2
| 80.2
| ### |
2022-May-24 Tue
| 46.77
| 46.77
| ###
| ###
| 673,875
| ###
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 46.2
| 46.58
| 45.78
| 46.58
| 440,673
| 20,350,279
| ###
| ###
| 3.3 |
2022-May-20 Fri
| 44.85
| 46.29
| 44.83
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2022-May-19 Thu
| 45.23
| ###
| ###
| 44.89
|
|
| ###
| ###
| ### |
2022-May-18 Wed
| ###
| 48.29
| 47.4
| ###
| 610,528
| ###
| 67.5
| 67.5
| 0.0 |
2022-May-17 Tue
| ###
| 48.45
| 47.57
| 47.71
|
|
| ###
| ###
| 3.4 |
2022-May-16 Mon
| 48.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 48.49
| ###
| ###
| 48.53
|
|
| 52.7
| 52.7
| ### |
2022-May-12 Thu
| 46.88
| ###
| ###
| ###
| 804,281
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 48.2
| 46.88
| 47.48
|
|
| 23.9
| 23.9
| ### |
2022-May-10 Tue
| 48.2
| 48.8
| ###
| ###
| 484,581
| 11,823,776
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 48.2
| 48.8
| ###
| ###
| 484,581
| 11,823,776
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 48.57
| 48.72
|
|
| ###
| ###
| 3.5 |
2022-May-05 Thu
| ###
| 50.88
| 49.82
| 50.42
|
|
| 65.1
| 65.1
| ### |
2022-May-04 Wed
| ###
| ###
| 49.155
| 49.73
|
|
| 23.8
| 23.8
| 3.6 |
2022-May-03 Tue
| ###
| ###
| ###
| 52.22
|
|
| 75.2
| 75.2
| 3.7 |
2022-May-02 Mon
| 52.51
| ###
| ###
| 52.27
| 265,474
| 0
| ###
| ###
| ### |
2022-Apr-29 Fri
| 52.55
| 53.28
| 52.2
| ###
| 536,972
| ###
| 67.6
| 67.6
| 0.0 |
2022-Apr-28 Thu
| ###
| 52.55
| ###
| 52.28
| 231,076
| 6,071,521
| 65.0
| 65.0
| 3.7 |
2022-Apr-27 Wed
| ###
| 52.22
| 51.57
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 51.46
| 52.23
| 501,686
| 12,908,380
| ###
| ###
| ### |
2022-Apr-22 Fri
| 50.76
| 52
| 50.75
| 51.83
|
|
| ###
| ###
| 3.7 |
2022-Apr-21 Thu
| ###
| 52.24
| ###
| 51.24
|
|
| 26.4
| 26.4
| ### |
2022-Apr-20 Wed
| ###
| 52.46
| 51.53
| 51.7
|
|
| ###
| ###
| 3.7 |
2022-Apr-19 Tue
| ###
| 51.5
| 50.79
| ###
| 563,946
| ###
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 51.5
| 51.78
| 50.83
| ###
| 298,888
| 15,334,448
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 51.44
| 51.71
| ###
| 51.44
| 479,983
| ###
| ###
| ###
| 3.7 |
2022-Apr-12 Tue
| 51.59
| 51.87
| ###
| 51.43
| 434,329
| 11,264,322
| ###
| ###
| ### |
2022-Apr-11 Mon
| 51.22
| ###
| ###
| 51.8
| 603,554
| 0
| 81.7
| 81.7
| 3.7 |
2022-Apr-08 Fri
| ###
| 52.45
| 51.51
| 51.7
| 529,651
| 27,531,258
| ###
| ###
| 3.7 |
2022-Apr-07 Thu
| 51.81
| ###
| ###
| 51.54
| 505,177
| 0
| ###
| ###
| ### |
2022-Apr-06 Wed
| 52.53
| 53
| 52.25
| 52.4
|
|
| 41.8
| 41.8
| 3.7 |
2022-Apr-05 Tue
| ###
| 53.82
| ###
| ###
| 689,581
| 18,556,624
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| 53.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| 54.45
| ###
| 53.22
|
|
| 18.2
| 18.2
| ### |
2022-Mar-31 Thu
| 55.71
| 55.71
| 54.22
| 54.22
|
|
| ###
| ###
| 3.9 |
2022-Mar-30 Wed
| 56.22
| 56.85
| 55.4
| 55.85
| 559,628
| 31,409,121
| 35.7
| 35.7
| ### |
2022-Mar-29 Tue
| ###
| 55.53
| ###
| 55.21
|
|
| ###
| ###
| ### |
2022-Mar-28 Mon
| ###
| ###
| 53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 53.58
| 55.26
| 53.55
| 54.78
| 892,789
| 48,572,185
| 83.6
| 83.6
| 3.9 |
2022-Mar-24 Thu
| 51.89
| ###
| 51.81
| ###
| 860,354
| 22,287,470
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 50.78
| ###
| ###
| 50.7
| 334,971
| 0
| ###
| ###
| ### |
2022-Mar-22 Tue
| 50
| 50.53
| 49.86
| 50.21
|
|
| 69.5
| 69.5
| ### |
2022-Mar-21 Mon
| 49.44
| 50.27
| 49.2
| 49.74
| 372,349
| 18,518,777
| 77.2
| 77.2
| 3.6 |
2022-Mar-18 Fri
| ###
| ###
| 48.48
| ###
| 1,277,375
| ###
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| 49.7
|
|
| 66.7
| 66.7
| 3.6 |
2022-Mar-16 Wed
| ###
| ###
| ###
| 49.41
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| ###
| 50.5
| 49.175
| 49.4
| 1,152,584
| ###
| ###
| ###
| 3.5 |
2022-Mar-14 Mon
| 50.25
| ###
| 50.25
| 50.57
|
|
| ###
| ###
| 3.6 |
2022-Mar-11 Fri
| 50.74
| ###
| 49.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| ###
| 51.57
| ###
| ###
| 346,758
| 8,941,155
| 76.8
| 76.8
| 0.0 |
2022-Mar-09 Wed
| 49.5
| 50.42
| ###
| ###
| 641,328
| 16,167,878
| 56.0
| 56.0
| 0.0 |
2022-Mar-08 Tue
| ###
| 50.4
| ###
| ###
| 864,154
| 21,776,680
| 37.9
| 37.9
| 0.0 |
2022-Mar-07 Mon
| 49.25
| 50.28
| 49.25
| 49.77
| 561,922
| 27,964,048
| 83.1
| 83.1
| 3.6 |
2022-Mar-04 Fri
| 49.73
| ###
| ###
| 49.52
| 459,157
| 0
| 49.6
| 49.6
| 3.5 |
2022-Mar-03 Thu
| 50.55
| ###
| ###
| 50.75
|
|
| 68.9
| 68.9
| 3.6 |
2022-Mar-02 Wed
| 49.83
| ###
| 49.26
| ###
| 614,586
| 15,137,253
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 49.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 48.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 48.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 49.23
| ###
| 48.825
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2022-Feb-23 Wed
| 50.57
| 50.7
| 49.43
| ###
| 455,858
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 53.43
| 53.89
| 52.5
| ###
| 612,987
| 32,607,843
| 55.6
| 55.6
| 0.0 |
2022-Feb-21 Mon
| 53.5
| ###
| ###
| 53.73
|
|
| ###
| ###
| 3.8 |
2022-Feb-18 Fri
| 53.29
| ###
| ###
| ###
| 440,488
| 0
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 54.2
| ###
| 52.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| 54.22
| ###
| ###
| 794,924
| 21,550,389
| 64.4
| 64.4
| 0.0 |
2022-Feb-15 Tue
| 52.29
| ###
| 51.87
| 53.7
|
|
| ###
| ###
| 3.8 |
2022-Feb-14 Mon
| 50
| 52.75
| 49.87
| 51.71
|
|
| 93.0
| 93.0
| ### |
2022-Feb-11 Fri
| 48.78
| ###
| 48.26
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2022-Feb-10 Thu
| 49.56
| 49.8
| ###
| 49.4
|
|
| 37.4
| 37.4
| 3.5 |
2022-Feb-09 Wed
| 48.89
| ###
| ###
| ###
| 480,473
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 47.74
| ###
| 47.74
| 48.71
|
|
| 79.4
| 79.4
| ### |
2022-Feb-07 Mon
| 47.7
| ###
| ###
| 48.21
|
|
| 73.3
| 73.3
| ### |
2022-Feb-04 Fri
| 47.28
| ###
| 47.28
| ###
| 283,588
| 6,704,020
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 46.54
| 47.22
| 443,324
| 10,316,149
| 78.7
| 78.7
| 3.4 |
2022-Feb-02 Wed
| ###
| 47.845
| ###
| ###
| 441,126
| ###
| 76.9
| 76.9
| 0.0 |
2022-Feb-01 Tue
| ###
| 46.74
| 45.8
| 46.47
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 45.24
|
|
| 69.8
| 69.8
| ### |
2022-Jan-27 Thu
| ###
| 45.7
| ###
| 43.88
|
|
| 41.3
| 41.3
| 3.1 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 45.75
|
|
| ###
| ###
| 3.3 |
2022-Jan-24 Mon
| 47.8
| ###
| 46.81
| 46.81
| 383,558
| 8,977,174
| ###
| ###
| ### |
2022-Jan-21 Fri
| 47.79
| ###
| 47.47
| 47.75
|
|
| 65.5
| 65.5
| ### |
2022-Jan-20 Thu
| ###
| 48.87
| 47.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 50.4
| 50.43
| 48.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 49.56
| 50.59
| 48.89
| 49.84
| 1,141,524
| ###
| 70.5
| 70.5
| 3.6 |
2022-Jan-17 Mon
| 45.7
| 46.75
| ###
| ###
| 282,775
| ###
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| 45.43
| 44.48
| ###
| 388,146
| ###
| 76.3
| 76.3
| 0.0 |
2022-Jan-13 Thu
| 44.88
| ###
| 44.5
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2022-Jan-12 Wed
| 45.73
| 45.82
| 44.81
| ###
| 435,747
| 19,745,875
| 18.6
| 18.6
| 0.0 |
2022-Jan-11 Tue
| ###
| 45.56
| 44.845
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-Jan-10 Mon
| 46.45
| 46.75
| ###
| ###
| 416,753
| ###
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 46.81
| ###
| ###
| 46.43
| 318,120
| 0
| 28.1
| 28.1
| ### |
2022-Jan-06 Thu
| 47.5
| ###
| ###
| 46.25
| 386,273
| 0
| ###
| ###
| ### |
2022-Jan-05 Wed
| 48.8
| ###
| 48.46
| 48.58
|
|
| ###
| ###
| 3.5 |
2022-Jan-04 Tue
| ###
| ###
| 48.42
| 48.8
| 280,853
| 6,799,451
| 59.3
| 59.3
| 3.5 |
2021-Dec-31 Fri
| ###
| 49.28
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2021-Dec-30 Thu
| 48.82
| ###
| 48.7
| ###
| 96,525
| 2,350,383
| 72.1
| 72.1
| 0.0 |
2021-Dec-29 Wed
| 48.5
| 48.83
| ###
| 48.83
| 297,024
| 7,251,840
| 61.5
| 61.5
| 3.5 |
2021-Dec-24 Fri
| 48.26
| 48.5
| 47.85
| 48.5
| 126,976
| ###
| ###
| ###
| 3.5 |
2021-Dec-23 Thu
| 48.47
| 48.81
| ###
| 48.45
|
|
| ###
| ###
| ### |
2021-Dec-22 Wed
| ###
| 48.27
| ###
| 48.26
| 391,682
| 9,453,245
| 69.9
| 69.9
| 3.4 |
2021-Dec-21 Tue
| ###
| 48.43
| ###
| 48.24
| 188,758
| 4,570,774
| 63.6
| 63.6
| 3.4 |
2021-Dec-20 Mon
| 47.53
| 48.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| 47.55
| ###
| 694,172
| ###
| 43.6
| 43.6
| 0.0 |
2021-Dec-16 Thu
| 46.8
| 47.4
| 46.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 46.86
| ###
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2021-Dec-14 Tue
| ###
| 48
| 46.88
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 47.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| 47.87
| ###
| 47.8
| 293,387
| ###
| ###
| ###
| 3.4 |
2021-Dec-09 Thu
| 48
| 48
| ###
| ###
| 384,425
| ###
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 485,340
| 0
| 21.7
| 21.7
| 0.0 |
2021-Dec-07 Tue
| 47.21
| ###
| ###
| 47.89
|
|
| 75.4
| 75.4
| ### |
2021-Dec-06 Mon
| ###
| ###
| 46.75
| ###
| 500,085
| 11,689,486
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 47.2
| 47.47
|
|
| 32.8
| 32.8
| ### |
2021-Dec-02 Thu
| ###
| 47.79
| 46.55
| ###
| 413,854
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 47.84
| ###
| ###
| 47.23
| 407,371
| 0
| ###
| ###
| ### |
2021-Nov-30 Tue
| ###
| 48.59
| 47.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 47.42
| 48.21
| ###
| 47.75
|
|
| 59.9
| 59.9
| ### |
|