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 |
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
| ### |
2021-Nov-26 Fri
| 47.71
| 48.28
| 47.27
| 47.42
|
|
| 61.3
| 61.3
| 3.4 |
2021-Nov-25 Thu
| ###
| 48.43
| 47.24
| 47.7
|
|
| 34.1
| 34.1
| 3.4 |
2021-Nov-24 Wed
| 48.7
| 48.7
| 47.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 49.48
| 49.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 49.58
| ###
| ###
| 49.47
|
|
| 46.5
| 46.5
| ### |
2021-Nov-19 Fri
| 49.85
| 50.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 49.54
| ###
| 49.54
| 49.89
| 615,747
| 15,252,053
| ###
| ###
| ### |
2021-Nov-17 Wed
| 50
| 50.59
| ###
| 50.24
|
|
| 76.8
| 76.8
| 3.6 |
2021-Nov-16 Tue
| 49.88
| 50.4
| 49.52
| 49.71
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 50.46
| 49.925
| 50.25
|
|
| 68.9
| 68.9
| ### |
2021-Nov-12 Fri
| 49.82
| 50.7
| 49.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 50.5
| 50.88
| ###
| ###
| 276,781
| ###
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| 50.84
| ###
| 50.56
| 258,773
| ###
| 78.0
| 78.0
| ### |
2021-Nov-09 Tue
| 50.2
| 50.79
| ###
| ###
| 199,489
| 5,066,023
| 70.9
| 70.9
| 0.0 |
2021-Nov-08 Mon
| 50
| ###
| 49.45
| 50.27
|
|
| 77.1
| 77.1
| ### |
2021-Nov-05 Fri
| ###
| 50.78
| 50
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 409,475
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 50.72
| ###
| ###
| ###
| 465,285
| 0
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 50.71
| ###
| ###
| 50.58
|
|
| 47.4
| 47.4
| 3.6 |
2021-Nov-01 Mon
| 50.57
| ###
| ###
| 50.7
| 397,159
| 0
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 50.49
| 1,020,240
| 0
| 88.0
| 88.0
| ### |
2021-Oct-28 Thu
| 47.46
| 48.49
| ###
| 48.43
| 567,659
| ###
| 87.6
| 87.6
| ### |
2021-Oct-27 Wed
| 47.56
| 47.79
| ###
| 46.89
| 665,473
| 15,901,477
| ###
| ###
| ### |
2021-Oct-26 Tue
| 48
| ###
| 47.45
| 47.74
|
|
| 39.4
| 39.4
| 3.4 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 359,559
| 0
| 28.1
| 28.1
| 0.0 |
2021-Oct-22 Fri
| ###
| 48.27
| ###
| 47.83
| 457,180
| ###
| 77.9
| 77.9
| ### |
2021-Oct-21 Thu
| 47.49
| ###
| ###
| ###
| 410,473
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 47.28
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Oct-19 Tue
| ###
| 47.77
| 46.58
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 46.21
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| 46.51
| 46.86
| 214,047
| ###
| 33.2
| 33.2
| 3.3 |
2021-Oct-14 Thu
| 46.89
| 47.55
| 46.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| 47.45
| 46.81
| 46.83
| 560,325
| ###
| ###
| ###
| 3.3 |
2021-Oct-12 Tue
| 47.75
| 48.26
| 46.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 47.52
| 47.84
| ###
| 47.75
|
|
| 70.4
| 70.4
| ### |
2021-Oct-08 Fri
| 47.5
| 47.86
| ###
| 47.51
|
|
| 63.8
| 63.8
| ### |
2021-Oct-07 Thu
| ###
| ###
| ###
| 46.71
|
|
| 69.9
| 69.9
| ### |
2021-Oct-06 Wed
| 45.82
| ###
| 45.545
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 45.59
| 44.79
| ###
| 450,051
| ###
| 42.7
| 42.7
| 0.0 |
2021-Oct-04 Mon
| 46
| ###
| ###
| 45.56
| 316,174
| 0
| ###
| ###
| 3.3 |
2021-Oct-01 Fri
| ###
| ###
| 44.25
| 45.27
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 44.7
| 45.79
| 44.7
| 45.52
|
|
| ###
| ###
| ### |
2021-Sep-29 Wed
| 43.71
| ###
| ###
| ###
| 556,155
| 0
| 75.6
| 75.6
| 0.0 |
2021-Sep-28 Tue
| 44.5
| 44.84
| 44.21
| ###
| 336,825
| ###
| 50.6
| 50.6
| 0.0 |
2021-Sep-27 Mon
| 44.27
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 44.23
| ###
| 661,128
| 14,620,845
| 28.5
| 28.5
| 0.0 |
2021-Sep-23 Thu
| ###
| 45.74
| ###
| 45.57
|
|
| ###
| ###
| 3.3 |
2021-Sep-22 Wed
| 44.5
| 44.78
| 43.52
| 44.43
| 593,275
| ###
| ###
| ###
| ### |
2021-Sep-21 Tue
| 44.26
| 44.82
| ###
| 44.81
|
|
| 67.7
| 67.7
| ### |
2021-Sep-20 Mon
| 45.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 44.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 45.25
| 44.56
| 44.84
|
|
| ###
| ###
| 3.2 |
2021-Sep-15 Wed
| ###
| ###
| 45
| 45.2
| 368,849
| ###
| ###
| ###
| 3.2 |
2021-Sep-14 Tue
| 45
| 45.55
| 44.7
| 45.55
| 585,856
| 26,436,752
| 73.4
| 73.4
| ### |
2021-Sep-13 Mon
| ###
| ###
| 44.24
| 44.82
|
|
| 68.6
| 68.6
| ### |
2021-Sep-10 Fri
| 45.23
| 45.48
| 44.71
| ###
| 717,147
| 32,339,743
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 45.73
| ###
| 44.86
| ###
| 411,553
| ###
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| 45.79
|
|
| 76.4
| 76.4
| ### |
2021-Sep-07 Tue
| ###
| ###
| ###
| 45.85
|
|
| ###
| ###
| 3.3 |
2021-Sep-06 Mon
| ###
| ###
| 44.55
| 45.55
| 641,850
| ###
| ###
| ###
| ### |
2021-Sep-03 Fri
| ###
| 45.5
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 679,481
| 0
| 22.3
| 22.3
| 0.0 |
2021-Sep-01 Wed
| 45.7
| ###
| 45.4
| 45.81
|
|
| ###
| ###
| 3.3 |
2021-Aug-31 Tue
| ###
| ###
| 45.25
| 45.79
| 743,147
| ###
| ###
| ###
| ### |
2021-Aug-30 Mon
| 45.75
| ###
| 45.25
| 45.8
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| ###
| ###
| 45.57
| 782,073
| 0
| 37.1
| 37.1
| 3.3 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 813,574
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 47.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 48.29
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Aug-23 Mon
| 48.71
| 48.89
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Aug-20 Fri
| 49.75
| 49.76
| 48.47
| 48.47
|
|
| ###
| ###
| 3.5 |
2021-Aug-19 Thu
| 49.48
| ###
| 48.79
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Aug-18 Wed
| 50.29
| 50.75
| 49.54
| 49.59
|
|
| 27.1
| 27.1
| 3.5 |
2021-Aug-17 Tue
| ###
| ###
| 49.81
| 50.51
|
|
| 89.1
| 89.1
| 3.6 |
2021-Aug-16 Mon
| 48.24
| 49.83
| 47.7
| 49.53
|
|
| 91.2
| 91.2
| 3.5 |
2021-Aug-13 Fri
| 47.74
| 48.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 48.4
| 48.56
| ###
| 47.74
| 537,221
| 13,043,725
| 26.1
| 26.1
| 3.4 |
2021-Aug-11 Wed
| 48.5
| ###
| ###
| ###
| 900,879
| 0
| 34.6
| 34.6
| 0.0 |
2021-Aug-10 Tue
| 48.21
| 48.55
| 47.81
| ###
| 535,153
| 25,783,671
| 67.9
| 67.9
| 0.0 |
2021-Aug-09 Mon
| 48.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 48.88
| 49.28
| 48.72
| 48.88
|
|
| 63.1
| 63.1
| ### |
2021-Aug-05 Thu
| 48.8
| ###
| 48.73
| ###
| 471,679
| 11,492,458
| 72.6
| 72.6
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 48.77
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-Aug-03 Tue
| 49.21
| ###
| ###
| 49.46
| 346,640
| 0
| 71.3
| 71.3
| 3.5 |
2021-Aug-02 Mon
| 48.55
| 49.55
| 48.54
| 49.48
| 553,779
| ###
| 83.3
| 83.3
| 3.5 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 469,452
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 50
| 50.44
| 48.84
| 49.25
|
|
| ###
| ###
| 3.5 |
2021-Jul-27 Tue
| 50.44
| 50.78
| 49.83
| 50
|
|
| 37.2
| 37.2
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| 50.4
|
|
| ###
| ###
| ### |
2021-Jul-23 Fri
| 49.52
| 50.2
| 49.46
| 50.2
|
|
| 75.6
| 75.6
| 3.6 |
2021-Jul-22 Thu
| 49.86
| 50
| ###
| 49.52
|
|
| 31.6
| 31.6
| 3.5 |
2021-Jul-21 Wed
| ###
| ###
| ###
| 49.5
| 937,872
| 0
| 28.2
| 28.2
| 3.5 |
2021-Jul-20 Tue
| 48.4
| 49.59
| ###
| 49.51
| 1,148,256
| ###
| 88.4
| 88.4
| ### |
2021-Jul-19 Mon
| 47.5
| ###
| ###
| 47.73
| 730,455
| 0
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| ###
| 47.51
| ###
| 385,482
| 9,157,124
| 70.2
| 70.2
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 47.72
| ###
| 426,653
| 10,179,940
| 70.3
| 70.3
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 573,352
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 47.525
| 46.87
| ###
| 487,952
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 47.8
| ###
| 46.81
| ###
| 710,278
| 16,624,056
| 29.3
| 29.3
| 0.0 |
2021-Jul-09 Fri
| 48
| ###
| 46.88
| ###
| 618,829
| 14,505,351
| 31.2
| 31.2
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| 48.41
|
|
| ###
| ###
| 3.5 |
2021-Jul-07 Wed
| 48.26
| ###
| ###
| ###
| 378,951
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 50.2
| ###
| 48.5
| 48.5
| 457,048
| ###
| ###
| ###
| 3.5 |
2021-Jul-05 Mon
| 50.29
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 49.87
| ###
| 297,426
| ###
| 64.7
| 64.7
| 0.0 |
2021-Jul-01 Thu
| 50.8
| 51.26
| 49.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 50
| ###
| 49.56
| 50.58
|
|
| ###
| ###
| 3.6 |
2021-Jun-29 Tue
| 49.75
| ###
| 49.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 48.52
| ###
| 544,248
| 13,203,456
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 48.56
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Jun-24 Thu
| ###
| 48.56
| 47.72
| 48.21
| 448,775
| 21,604,028
| 71.0
| 71.0
| ### |
2021-Jun-23 Wed
| 47.7
| ###
| ###
| 47.71
|
|
| ###
| ###
| 3.4 |
2021-Jun-22 Tue
| 49
| 49.28
| 47.51
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Jun-21 Mon
| 48.29
| ###
| 47.83
| 48.45
|
|
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| ###
| 47.81
| ###
| 662,221
| ###
| 72.2
| 72.2
| 0.0 |
2021-Jun-17 Thu
| 47.8
| ###
| 47.56
| ###
| 464,247
| ###
| 49.4
| 49.4
| 0.0 |
2021-Jun-16 Wed
| 48
| 48.26
| 47.72
| ###
|
|
| 52.2
| 52.2
| 0.0 |
2021-Jun-15 Tue
| 47.7
| 48.49
| ###
| ###
| 537,351
| 13,028,074
| 77.8
| 77.8
| 0.0 |
2021-Jun-11 Fri
| 48.29
| ###
| 47.455
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2021-Jun-10 Thu
| ###
| 48.44
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Jun-09 Wed
| ###
| 48.55
| 47.42
| 47.48
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| ###
| 48.45
| 47.84
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jun-07 Mon
| 48.8
| 49.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 48
| 48.42
| ###
| 48.41
|
|
| ###
| ###
| 3.5 |
2021-Jun-03 Thu
| ###
| 48.89
| 47.85
| ###
| 498,687
| ###
| 37.8
| 37.8
| 0.0 |
2021-Jun-02 Wed
| 47.82
| ###
| 47.53
| ###
| 332,023
| 7,890,526
| 65.0
| 65.0
| 0.0 |
2021-Jun-01 Tue
| 48.5
| ###
| 47.81
| ###
| 293,456
| ###
| 35.3
| 35.3
| 0.0 |
2021-May-31 Mon
| 48.4
| ###
| 48.255
| 48.55
| 247,524
| ###
| 71.3
| 71.3
| 3.5 |
2021-May-28 Fri
| 48.58
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-May-27 Thu
| ###
| 48.43
| 47.71
| ###
| 708,142
| 34,040,385
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 48.26
| 48.8
| 47.74
| 48.21
| 318,057
| ###
| 37.8
| 37.8
| ### |
2021-May-25 Tue
| 47.27
| 48.25
| ###
| 48.22
|
|
| 83.3
| 83.3
| 3.4 |
2021-May-24 Mon
| 47.45
| 48
| 46.86
| 47.89
| 296,342
| ###
| 77.9
| 77.9
| ### |
2021-May-21 Fri
| 48.21
| 48.25
| ###
| 47.45
| 535,125
| ###
| 25.0
| 25.0
| ### |
2021-May-20 Thu
| 47.5
| ###
| 47.42
| 48.54
|
|
| ###
| ###
| 3.5 |
2021-May-19 Wed
| ###
| ###
| 47.22
| 47.59
|
|
| ###
| ###
| ### |
2021-May-18 Tue
| 48.79
| ###
| ###
| 47.8
|
|
| ###
| ###
| 3.4 |
2021-May-17 Mon
| 47.5
| ###
| 47.4
| 48.47
|
|
| ###
| ###
| 3.5 |
2021-May-14 Fri
| 47.23
| 47.45
| 46.72
| 47.26
| 658,847
| ###
| ###
| ###
| 3.4 |
2021-May-13 Thu
| ###
| ###
| 45.85
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-May-12 Wed
| ###
| 46.78
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| 46.72
|
|
| 80.7
| 80.7
| 3.3 |
2021-May-10 Mon
| 46.51
| 47.46
| 46.26
| ###
| 536,955
| ###
| 73.3
| 73.3
| 0.0 |
2021-May-07 Fri
| 46.51
| 47.52
| 46.51
| 46.83
| 667,272
| ###
| ###
| ###
| 3.3 |
2021-May-06 Thu
| 45.55
| ###
| ###
| 46.21
|
|
| ###
| ###
| ### |
2021-May-05 Wed
| 45.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 45.8
| ###
| 420,970
| ###
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| 46.42
| 45.56
| 46.23
|
|
| ###
| ###
| 3.3 |
2021-Apr-30 Fri
| 46.4
| ###
| ###
| 46.28
| 857,687
| 0
| ###
| ###
| 3.3 |
2021-Apr-29 Thu
| ###
| 46.84
| 45.55
| 46.22
| 1,352,025
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| 46.55
| ###
| 44.25
| ###
| 1,321,145
| ###
| 25.4
| 25.4
| 0.0 |
2021-Apr-27 Tue
| 48
| ###
| ###
| 47.52
|
|
| 32.6
| 32.6
| 3.4 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2021-Apr-23 Fri
| 52.8
| 52.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 53.4
| 51.85
| 52.8
|
|
| ###
| ###
| ### |
2021-Apr-21 Wed
| 53.46
| 53.8
| 52.575
| 53.4
| 461,272
| ###
| 41.9
| 41.9
| 3.8 |
2021-Apr-20 Tue
| ###
| 53.46
| 51.54
| ###
| 400,372
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 53.27
| ###
| 52.51
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| 52.42
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Apr-15 Thu
| 52.46
| ###
| ###
| ###
| 365,071
| 0
| 32.6
| 32.6
| 0.0 |
2021-Apr-14 Wed
| 52.79
| ###
| 52.155
| 52.75
| 358,726
| 9,354,677
| ###
| ###
| 3.8 |
2021-Apr-13 Tue
| 52.4
| ###
| ###
| ###
| 652,577
| 0
| 74.7
| 74.7
| 0.0 |
2021-Apr-12 Mon
| 52.56
| 52.56
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2021-Apr-09 Fri
| 52.43
| 52.43
| ###
| 52.23
|
|
| ###
| ###
| ### |
2021-Apr-08 Thu
| 52.51
| 52.8
| 51.79
| 52.23
|
|
| ###
| ###
| ### |
2021-Apr-07 Wed
| 52.71
| 52.85
| ###
| ###
| 353,020
| 9,328,553
| 32.6
| 32.6
| 0.0 |
2021-Apr-06 Tue
| 51.8
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 50.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 52
| 52.5
| ###
| 51.78
| 705,944
| ###
| ###
| ###
| 3.7 |
2021-Mar-30 Tue
| ###
| ###
| 51.57
| 51.75
|
|
| 35.5
| 35.5
| ### |
2021-Mar-29 Mon
| ###
| 54.29
| 51.89
| ###
| 552,975
| 29,357,442
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 557,448
| 0
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| 53.2
| 52.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 51.76
| ###
| 51.47
| 52.76
| 607,452
| 15,632,777
| 84.7
| 84.7
| 3.8 |
2021-Mar-23 Tue
| 51.86
| 52.2
| ###
| 51.49
| 669,759
| ###
| ###
| ###
| 3.7 |
2021-Mar-22 Mon
| ###
| 52.2
| ###
| 51.84
|
|
| 42.1
| 42.1
| 3.7 |
2021-Mar-19 Fri
| ###
| 52.58
| 50.55
| ###
| 4,151,974
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 50.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 49.51
| ###
| ###
| 49.81
|
|
| ###
| ###
| 3.6 |
2021-Mar-16 Tue
| 48.78
| ###
| 48.45
| ###
| 950,388
| 23,023,149
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 48.7
| ###
| ###
| 48.58
| 631,758
| 0
| ###
| ###
| 3.5 |
2021-Mar-12 Fri
| 47.2
| 49.88
| 47.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 47.84
| 48.23
| 46.84
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Mar-10 Wed
| 47.22
| ###
| ###
| ###
| 633,588
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 46.72
| 45.42
| 46.54
| 717,928
| 33,074,942
| 76.6
| 76.6
| 3.3 |
2021-Mar-08 Mon
| 45.5
| 46.75
| 45.5
| ###
| 420,172
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 45.47
| ###
| ###
| 647,352
| 14,717,547
| 51.8
| 51.8
| 0.0 |
2021-Mar-04 Thu
| ###
| 46.59
| ###
| 46.4
| 543,381
| ###
| 92.9
| 92.9
| 3.3 |
2021-Mar-03 Wed
| 46
| 46.5
| 44.55
| 45.54
|
|
| 33.3
| 33.3
| 3.3 |
2021-Mar-02 Tue
| ###
| 46.21
| 45
| 45.76
| 679,656
| ###
| ###
| ###
| 3.3 |
2021-Mar-01 Mon
| ###
| 44.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| 43.41
| 818,478
| 0
| 17.1
| 17.1
| ### |
2021-Feb-25 Thu
| 45.8
| ###
| 45.27
| 45.55
| 572,877
| 12,967,070
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 1,265,443
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 49.25
| 49.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 49.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 49.145
| 49.72
|
|
| 28.9
| 28.9
| ### |
2021-Feb-18 Thu
| ###
| ###
| 50.41
| 50.47
| 632,481
| 15,941,683
| 39.4
| 39.4
| ### |
2021-Feb-17 Wed
| 51.58
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Feb-16 Tue
| 53
| ###
| ###
| 51.59
| 468,420
| 0
| 22.3
| 22.3
| 3.7 |
2021-Feb-15 Mon
| ###
| 52.52
| 50.87
| 52.44
|
|
| ###
| ###
| 3.7 |
2021-Feb-12 Fri
| 50.88
| ###
| 50.81
| 50.89
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 246,948
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 51.78
| ###
| ###
| ###
| 255,454
| 0
| 68.4
| 68.4
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 358,071
| 0
| 76.8
| 76.8
| 0.0 |
2021-Feb-08 Mon
| ###
| 52.26
| 51.27
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2021-Feb-05 Fri
| ###
| 52.49
| ###
| ###
| 260,724
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 52.22
| 52.74
| 51.52
| 51.59
|
|
| 38.0
| 38.0
| 3.7 |
2021-Feb-03 Wed
| 52
| ###
| 51.75
| ###
| 282,857
| 7,318,924
| 63.2
| 63.2
| 0.0 |
2021-Feb-02 Tue
| 50.58
| 51.8
| 50.4
| 51.72
|
|
| 80.6
| 80.6
| 3.7 |
2021-Feb-01 Mon
| 50.53
| 51.41
| ###
| 50.74
| 420,389
| ###
| ###
| ###
| 3.6 |
2021-Jan-29 Fri
| 51.8
| 52.87
| 51.44
| 51.77
| 503,479
| 26,258,947
| ###
| ###
| 3.7 |
2021-Jan-28 Thu
| 51.74
| 52.22
| 51
| 51.26
|
|
| 49.9
| 49.9
| ### |
2021-Jan-27 Wed
| ###
| 53.7
| ###
| 52.47
|
|
| 41.3
| 41.3
| 3.7 |
2021-Jan-25 Mon
| 50.8
| 52.23
| 50.52
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Jan-22 Fri
| 51.72
| ###
| 50.77
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Jan-21 Thu
| 52.2
| 52.79
| 51.71
| 52
|
|
| ###
| ###
| 3.7 |
2021-Jan-20 Wed
| 53.5
| 53.5
| 51.89
| ###
| 351,089
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 52.75
| 53.72
| ###
| ###
| 561,652
| 15,085,972
| 77.1
| 77.1
| 0.0 |
2021-Jan-18 Mon
| 54
| 55.25
| ###
| 52.7
| 648,849
| 17,924,453
| 27.9
| 27.9
| 3.8 |
2021-Jan-15 Fri
| 50.86
| 51.59
| ###
| 50.77
| 406,447
| ###
| 36.9
| 36.9
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| 51.24
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| 51.86
|
|
| 76.9
| 76.9
| 3.7 |
2021-Jan-12 Tue
| 50.24
| ###
| 50.2
| 50.7
| 520,745
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| 49.87
| 50.57
| 49.55
| 49.76
|
|
| 55.2
| 55.2
| 3.6 |
2021-Jan-08 Fri
| ###
| ###
| 48.21
| 49.82
| 442,524
| 10,667,041
| 86.3
| 86.3
| 3.6 |
2021-Jan-07 Thu
| 49
| 49.7
| ###
| 47.45
| 358,842
| 8,917,223
| 15.2
| 15.2
| ### |
2021-Jan-06 Wed
| ###
| ###
| 47.8
| 48.27
| 344,675
| ###
| ###
| ###
| 3.4 |
2021-Jan-05 Tue
| 49.26
| 50.24
| ###
| 49.25
|
|
| 35.5
| 35.5
| 3.5 |
2021-Jan-04 Mon
| ###
| 49.88
| 48.45
| 49.88
| 273,577
| ###
| ###
| ###
| 3.6 |
2020-Dec-31 Thu
| 48.75
| ###
| 48.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 48.25
| 48.85
| ###
| 48.85
| 237,425
| ###
| ###
| ###
| ### |
2020-Dec-29 Tue
| 48.55
| 48.86
| ###
| 48.47
| 244,180
| ###
| ###
| ###
| 3.5 |
2020-Dec-24 Thu
| ###
| 48.72
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Dec-23 Wed
| 48.2
| ###
| ###
| ###
| 327,375
| 0
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 48.8
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2020-Dec-21 Mon
| 48.5
| 49.43
| 48.24
| ###
| 527,420
| 25,756,555
| 42.7
| 42.7
| 0.0 |
2020-Dec-18 Fri
| 47.43
| ###
| ###
| 48
| 807,574
| 0
| ###
| ###
| 3.4 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 538,229
| 0
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 46.88
| 47.2
| ###
| 46.7
| 543,348
| ###
| 41.0
| 41.0
| 3.3 |
2020-Dec-15 Tue
| ###
| 47.2
| ###
| 46.21
|
|
| ###
| ###
| ### |
2020-Dec-14 Mon
| 44.89
| 46.41
| 44.89
| ###
| 543,426
| ###
| 88.5
| 88.5
| 0.0 |
2020-Dec-11 Fri
| 44.72
| 44.86
| ###
| ###
| 537,373
| 12,053,276
| 23.3
| 23.3
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 44.77
| 569,444
| 0
| 87.4
| 87.4
| 3.2 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 929,749
| 0
| 84.3
| 84.3
| 0.0 |
2020-Dec-08 Tue
| ###
| 43.88
| ###
| 42.89
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| ###
| 43.78
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Dec-04 Fri
| 45.42
| 45.73
| ###
| 45
|
|
| 29.6
| 29.6
| 3.2 |
2020-Dec-03 Thu
| ###
| 45.84
| 45.23
| 45.59
| 297,848
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 46.4
| 46.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 46.78
| 45.51
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Nov-30 Mon
| 46.58
| ###
| 45.44
| 45.71
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| 46.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 45.57
| ###
| 45.54
| 45.78
| 317,786
| 7,235,987
| 71.0
| 71.0
| 3.3 |
2020-Nov-25 Wed
| ###
| 46.83
| ###
| ###
| 464,478
| 10,875,752
| 33.2
| 33.2
| 0.0 |
2020-Nov-24 Tue
| 45.53
| 46.21
| 45.44
| ###
| 554,188
| ###
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 46
| ###
| ###
| 45.5
| 377,980
| 0
| ###
| ###
| 3.3 |
2020-Nov-20 Fri
| ###
| 46.47
| 45.74
| ###
| 425,886
| 19,635,474
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 45.55
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| 45.5
| ###
| 45.24
| 45.57
|
|
| ###
| ###
| 3.3 |
2020-Nov-17 Tue
| ###
| 46.4
| 45.5
| 45.74
| 673,741
| ###
| ###
| ###
| 3.3 |
2020-Nov-16 Mon
| ###
| 46.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 45.5
| 45.81
|
|
| 64.2
| 64.2
| 3.3 |
2020-Nov-12 Thu
| ###
| 45.5
| 44.5
| 45.46
| 715,480
| ###
| ###
| ###
| 3.2 |
2020-Nov-11 Wed
| ###
| ###
| ###
| 44.42
| 919,574
| 0
| ###
| ###
| 3.2 |
2020-Nov-10 Tue
| 49.7
| 49.7
| ###
| 46.46
|
|
| ###
| ###
| 3.3 |
2020-Nov-09 Mon
| ###
| ###
| 49.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 49.55
| 48.47
| 48.75
|
|
| 25.5
| 25.5
| 3.5 |
2020-Nov-05 Thu
| 48.58
| ###
| 48.27
| 48.81
| 453,145
| 10,936,654
| 66.7
| 66.7
| ### |
2020-Nov-04 Wed
| ###
| 48.74
| 47.26
| 48.55
|
|
| ###
| ###
| 3.5 |
2020-Nov-03 Tue
| ###
| 48.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 47.53
| ###
| ###
| 47.8
| 535,143
| 0
| 82.9
| 82.9
| 3.4 |
2020-Oct-30 Fri
| 47.43
| 48.72
| ###
| 47.43
|
|
| 77.4
| 77.4
| 3.4 |
2020-Oct-29 Thu
| 49.74
| 49.74
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 48.88
| 50.5
| 446,381
| 10,909,551
| 84.5
| 84.5
| 3.6 |
2020-Oct-27 Tue
| ###
| 49.51
| ###
| 49.41
| 385,545
| ###
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| 51.74
| ###
| 49.51
|
|
| 25.2
| 25.2
| ### |
2020-Oct-23 Fri
| 50.73
| ###
| ###
| 50.83
| 237,280
| 0
| 71.1
| 71.1
| ### |
2020-Oct-22 Thu
| ###
| 51.4
| 49.76
| 51.28
| 484,183
| 24,489,976
| 85.7
| 85.7
| 3.7 |
2020-Oct-21 Wed
| 51.52
| 51.81
| 50.78
| ###
| 539,949
| 27,696,683
| 31.0
| 31.0
| 0.0 |
2020-Oct-20 Tue
| 51.7
| 52.5
| ###
| 51.86
|
|
| ###
| ###
| 3.7 |
2020-Oct-19 Mon
| 52.52
| ###
| 52.2
| 52.2
|
|
| 36.4
| 36.4
| 3.7 |
2020-Oct-16 Fri
| ###
| 52.54
| 51.86
| ###
| 674,177
| ###
| 68.1
| 68.1
| 0.0 |
2020-Oct-15 Thu
| ###
| 52.79
| ###
| ###
| 461,772
| 12,188,471
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 51.5
| ###
| ###
| 52.58
|
|
| 83.5
| 83.5
| 3.8 |
2020-Oct-13 Tue
| 50.75
| 51.475
| ###
| ###
| 373,849
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 49.7
| 50.46
| 49.7
| 50.21
| 421,952
| 21,131,356
| ###
| ###
| ### |
2020-Oct-09 Fri
| 49.56
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2020-Oct-08 Thu
| ###
| 49.655
| 48.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 48.82
| 46.81
| 48.75
|
|
| 87.9
| 87.9
| 3.5 |
2020-Oct-06 Tue
| 47.28
| 47.52
| 46.87
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Oct-05 Mon
| 47
| 47.47
| 46.53
| 47.24
|
|
| 60.5
| 60.5
| 3.4 |
2020-Oct-02 Fri
| ###
| ###
| ###
| 46.21
|
|
| ###
| ###
| ### |
2020-Oct-01 Thu
| 47.5
| 47.59
| 46.47
| 46.49
| 559,743
| ###
| 19.1
| 19.1
| ### |
2020-Sep-30 Wed
| ###
| ###
| 46.88
| ###
| 905,650
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 47.5
| 47.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 46.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| 47.59
|
|
| 33.0
| 33.0
| ### |
2020-Sep-24 Thu
| 47.54
| 47.76
| ###
| 47.44
| 639,947
| ###
| ###
| ###
| 3.4 |
2020-Sep-23 Wed
| 47.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 46.86
| ###
| 46.86
| ###
| 1,086,428
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| 46.81
| 47
|
|
| 34.5
| 34.5
| 3.4 |
2020-Sep-18 Fri
| 47.75
| ###
| 46.84
| ###
| 818,154
| ###
| 22.6
| 22.6
| 0.0 |
2020-Sep-17 Thu
| ###
| 47.83
| 46.86
| 47.26
|
|
| 46.2
| 46.2
| 3.4 |
2020-Sep-16 Wed
| 47.55
| 48.44
| 47.44
| ###
| 966,572
| ###
| 63.1
| 63.1
| 0.0 |
2020-Sep-15 Tue
| 46.7
| 47.75
| ###
| 46.76
| 828,676
| ###
| ###
| ###
| ### |
2020-Sep-14 Mon
| 46.85
| ###
| ###
| 46.46
|
|
| 31.9
| 31.9
| 3.3 |
2020-Sep-11 Fri
| 46.5
| 47.7
| 46.47
| 46.85
| 726,178
| ###
| 71.5
| 71.5
| ### |
2020-Sep-10 Thu
| ###
| 47.82
| 46.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| 47.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 735,554
| 0
| 20.7
| 20.7
| 0.0 |
2020-Sep-07 Mon
| ###
| 49.45
| 48.26
| ###
| 559,120
| ###
| 26.6
| 26.6
| 0.0 |
2020-Sep-04 Fri
| 49.72
| 50.79
| ###
| 49.78
|
|
| ###
| ###
| 3.6 |
2020-Sep-03 Thu
| 51.44
| 51.74
| ###
| 50.83
| 571,352
| 14,780,876
| 28.6
| 28.6
| ### |
2020-Sep-02 Wed
| ###
| 51.81
| 50.51
| ###
| 1,212,983
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 49.46
| 50.47
| 49.25
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Aug-31 Mon
| ###
| 51.89
| ###
| ###
| 831,424
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 51.28
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2020-Aug-27 Thu
| 51.49
| ###
| ###
| 51.76
| 941,887
| 0
| 70.9
| 70.9
| 3.7 |
2020-Aug-26 Wed
| 52.47
| 52.78
| ###
| 52.27
| 705,573
| 18,620,071
| 42.8
| 42.8
| ### |
2020-Aug-25 Tue
| ###
| 52.88
| 51.47
| 52.4
|
|
| 76.4
| 76.4
| 3.7 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 51.46
| 840,447
| 0
| ###
| ###
| 3.7 |
2020-Aug-21 Fri
| ###
| 51.83
| 50.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 49.81
| 51.51
| 49.74
| 51
|
|
| 84.0
| 84.0
| 3.6 |
2020-Aug-19 Wed
| ###
| ###
| 48.24
| 50.24
|
|
| 91.2
| 91.2
| 3.6 |
2020-Aug-18 Tue
| 49.4
| ###
| ###
| ###
| 1,547,281
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 47.8
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2020-Aug-14 Fri
| ###
| 47.41
| 46.28
| ###
| 620,848
| 29,083,624
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 46.7
| 47.54
| 46.23
| 46.4
|
|
| 34.9
| 34.9
| 3.3 |
2020-Aug-12 Wed
| 45.85
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 45.58
| 45.74
| 240,453
| 5,479,923
| 70.2
| 70.2
| 3.3 |
2020-Aug-10 Mon
| ###
| 46.45
| ###
| ###
| 603,840
| 14,024,184
| 32.6
| 32.6
| 0.0 |
2020-Aug-07 Fri
| 45.8
| ###
| 45.52
| ###
| 319,071
| 7,262,055
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 45.78
| 402,575
| 0
| ###
| ###
| 3.3 |
2020-Aug-05 Wed
| ###
| ###
| 43.54
| 44.79
| 604,027
| ###
| 77.9
| 77.9
| ### |
2020-Aug-04 Tue
| ###
| ###
| 43.83
| ###
| 877,071
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 45.21
| 45.47
| 44.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| 46.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 45
| ###
| ###
| 45.59
| 411,043
| 0
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| ###
| 44.22
| 44.47
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 45.53
| ###
| ###
| 344,322
| ###
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 44.55
| 45.2
| 44.29
| 45
| 515,122
| ###
| ###
| ###
| 3.2 |
2020-Jul-24 Fri
| ###
| 44.56
| 43.26
| 44.44
|
|
| 80.9
| 80.9
| 3.2 |
2020-Jul-23 Thu
| 43.21
| ###
| ###
| 44.27
|
|
| 80.7
| 80.7
| 3.2 |
2020-Jul-22 Wed
| 43.72
| ###
| ###
| 43.21
| 360,221
| 0
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| 43.74
| ###
| 43.72
|
|
| ###
| ###
| 3.1 |
2020-Jul-20 Mon
| 43.23
| 43.42
| ###
| 42.87
|
|
| 35.3
| 35.3
| 3.1 |
2020-Jul-17 Fri
| ###
| 43.51
| ###
| 43.22
| 392,970
| ###
| 80.8
| 80.8
| 3.1 |
2020-Jul-16 Thu
| ###
| 43.57
| 42.2
| 42.57
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 43.25
| ###
| 42.81
| ###
| 412,928
| 8,838,723
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 42.27
| 42.47
|
|
| 50.4
| 50.4
| ### |
2020-Jul-13 Mon
| ###
| ###
| 42.475
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| 43.42
| ###
| 42.4
| 487,983
| ###
| ###
| ###
| 3.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| 42.4
|
|
| ###
| ###
| 3.0 |
2020-Jul-07 Tue
| 43.5
| 44.27
| 43.25
| 43.48
| 642,655
| 28,122,582
| 51.4
| 51.4
| 3.1 |
2020-Jul-06 Mon
| 42.7
| ###
| 42.7
| ###
| 443,251
| ###
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 43.43
| 42.24
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Jul-02 Thu
| 43.22
| 43.49
| 42.55
| 42.7
|
|
| 23.7
| 23.7
| ### |
2020-Jul-01 Wed
| 42.55
| 43.58
| 42.42
| 42.8
| 717,981
| 30,873,183
| ###
| ###
| 3.1 |
2020-Jun-30 Tue
| 43.74
| 43.84
| 42.75
| ###
| 660,020
| ###
| 25.8
| 25.8
| 0.0 |
2020-Jun-29 Mon
| ###
| 43.5
| 41.5
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Jun-26 Fri
| 41.74
| 42.4
| 41.51
| 42.24
| 480,973
| 20,179,222
| ###
| ###
| 3.0 |
2020-Jun-25 Thu
| 41
| 42.49
| 40.8
| 41.51
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| 41.7
| ###
| 41.23
| 41.87
| 994,427
| ###
| ###
| ###
| ### |
2020-Jun-23 Tue
| 40.29
| ###
| 40
| 41.45
| 875,021
| 17,500,420
| ###
| ###
| ### |
2020-Jun-22 Mon
| 38.86
| 40.23
| 38.86
| 39.82
| 576,954
| 22,815,645
| 83.7
| 83.7
| 2.8 |
2020-Jun-19 Fri
| ###
| 40.74
| 38.53
| ###
| 4,140,778
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| 39.8
|
|
| 9.6
| 9.6
| 2.8 |
2020-Jun-17 Wed
| 40.86
| ###
| ###
| 41.82
|
|
| 86.3
| 86.3
| 3.0 |
2020-Jun-16 Tue
| ###
| ###
| 38.45
| 40.21
| 1,095,154
| ###
| ###
| ###
| 2.9 |
2020-Jun-15 Mon
| ###
| 39.76
| 37.87
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Jun-12 Fri
| ###
| 40.43
| ###
| 40
|
|
| 78.6
| 78.6
| 2.9 |
2020-Jun-11 Thu
| ###
| 43.86
| ###
| 40.22
| 1,658,488
| 36,370,641
| 45.1
| 45.1
| 2.9 |
2020-Jun-10 Wed
| ###
| 42.28
| 40
| 42
|
|
| 90.9
| 90.9
| 3.0 |
2020-Jun-09 Tue
| 40.24
| 40.87
| ###
| ###
| 1,026,379
| 20,974,054
| 68.9
| 68.9
| 0.0 |
2020-Jun-05 Fri
| ###
| 40.51
| 39.51
| ###
| 581,659
| 23,272,176
| 70.4
| 70.4
| 0.0 |
2020-Jun-04 Thu
| ###
| 40.8
| 39.73
| 40.29
| 1,767,058
| ###
| 73.4
| 73.4
| 2.9 |
2020-Jun-03 Wed
| ###
| ###
| 38.59
| 39.89
| 1,362,786
| 26,294,955
| 73.1
| 73.1
| ### |
2020-Jun-02 Tue
| ###
| ###
| 37.54
| 38.81
| 923,882
| ###
| 82.2
| 82.2
| 2.8 |
2020-Jun-01 Mon
| ###
| ###
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 36.8
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-May-28 Thu
| 37.79
| 38.25
| 37.43
| 37.74
| 781,381
| 29,567,457
| 40.1
| 40.1
| 2.7 |
2020-May-27 Wed
| ###
| 37.84
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
2020-May-26 Tue
| ###
| 37.44
| ###
| 36.5
|
|
| 28.4
| 28.4
| 2.6 |
2020-May-25 Mon
| 35.53
| ###
| 35.44
| 36.45
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| 35.83
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2020-May-21 Thu
| 35.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 35.77
| 34.79
| ###
| 472,755
| ###
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| 35.53
| ###
| ###
| 691,383
| ###
| 75.4
| 75.4
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2020-May-15 Fri
| ###
| 34.72
| ###
| 34.29
| 316,876
| ###
| 36.5
| 36.5
| ### |
2020-May-14 Thu
| 34.73
| 35.55
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2020-May-13 Wed
| 34.4
| 35.22
| 33.87
| ###
| 474,973
| 16,407,942
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 35.75
| ###
| ###
| ###
| 570,642
| 0
| 33.0
| 33.0
| 0.0 |
2020-May-11 Mon
| 35.7
| 36.49
| 35.55
| ###
| 369,286
| 13,301,681
| 69.7
| 69.7
| 0.0 |
2020-May-08 Fri
| 34.29
| 35.58
| ###
| 35.26
| 618,225
| 10,998,222
| ###
| ###
| 2.5 |
2020-May-07 Thu
| ###
| ###
| 33.56
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2020-May-06 Wed
| 35.82
| ###
| 34.57
| ###
| 1,178,329
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 33.8
| 34.21
| ###
| ###
| 552,725
| ###
| 66.3
| 66.3
| 0.0 |
2020-May-04 Mon
| 33.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 34.83
| 35.4
| ###
| ###
| 495,656
| ###
| 45.8
| 45.8
| 0.0 |
2020-Apr-30 Thu
| ###
| 35.49
| 34.28
| ###
| 1,034,046
| ###
| 59.0
| 59.0
| 0.0 |
2020-Apr-29 Wed
| ###
| 34.82
| 33.26
| 34.82
|
|
| ###
| ###
| 2.5 |
2020-Apr-28 Tue
| 34.79
| 34.85
| 33.75
| ###
| 480,173
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 33.88
| ###
| 33.5
| 34.48
|
|
| 73.3
| 73.3
| 2.5 |
2020-Apr-24 Fri
| ###
| 33.87
| 32.51
| 33.72
| 744,983
| 24,725,985
| 81.1
| 81.1
| 2.4 |
2020-Apr-23 Thu
| 33.55
| ###
| 32.71
| 33.24
| 722,027
| 11,808,751
| ###
| ###
| 2.4 |
2020-Apr-22 Wed
| ###
| 33.54
| ###
| ###
| 675,775
| 11,332,746
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 32.2
| ###
| 31.82
| ###
| 796,924
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 33.26
| ###
| ###
| 32.2
| 546,753
| 0
| 25.5
| 25.5
| ### |
2020-Apr-17 Fri
| ###
| 33.74
| 32.77
| ###
| 873,779
| 29,057,520
| 31.1
| 31.1
| 0.0 |
2020-Apr-16 Thu
| 33.75
| 33.75
| ###
| 32.28
| 1,565,283
| 26,414,150
| 16.7
| 16.7
| 2.3 |
2020-Apr-15 Wed
| 33.83
| 34.22
| 33.44
| ###
| 1,347,352
| ###
| 71.3
| 71.3
| 0.0 |
2020-Apr-14 Tue
| ###
| 34.75
| 32.8
| 33.83
| 1,002,586
| 33,862,342
| ###
| ###
| ### |
2020-Apr-09 Thu
| 32.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 32.57
| 29.75
| ###
| 1,147,955
| 35,770,277
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 989,843
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| 30.73
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 1,391,740
| 0
| 9.1
| 9.1
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 29.23
| 31.71
| 1,287,725
| ###
| 86.4
| 86.4
| ### |
2020-Apr-01 Wed
| 28.83
| ###
| ###
| ###
| 1,323,427
| 0
| 89.5
| 89.5
| 0.0 |
2020-Mar-31 Tue
| 27.5
| ###
| ###
| 28
|
|
| 69.0
| 69.0
| 2.0 |
2020-Mar-30 Mon
| 24
| 26.85
| 23.56
| 26.85
|
|
| ###
| ###
| 1.9 |
2020-Mar-27 Fri
| 26.87
| 26.87
| 24
| 24.29
| 937,646
| 23,849,026
| 14.6
| 14.6
| ### |
2020-Mar-26 Thu
| 24.46
| 26.175
| ###
| 25.84
| 1,268,971
| 16,607,657
| ###
| ###
| 1.8 |
2020-Mar-25 Wed
| 26
| ###
| 22.75
| 23.5
|
|
| 10.8
| 10.8
| 1.7 |
2020-Mar-24 Tue
| ###
| 25.52
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2020-Mar-23 Mon
| 25.75
| 25.75
| 20.79
| ###
|
|
| 47.9
| 47.9
| 0.0 |
2020-Mar-20 Fri
| ###
| 29.47
| ###
| 27.58
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 29.59
| 29.81
| ###
| 27.57
|
|
| 33.9
| 33.9
| ### |
2020-Mar-18 Wed
| ###
| 30.48
| 28.25
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2020-Mar-17 Tue
| ###
| 32.47
| ###
| ###
| 2,045,043
| 33,201,273
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 2,025,884
| 0
| 86.3
| 86.3
| 0.0 |
2020-Mar-13 Fri
| ###
| 33.86
| ###
| 33.53
| 2,476,973
| 41,935,152
| ###
| ###
| ### |
2020-Mar-12 Thu
| 33.21
| 33.45
| ###
| 30.87
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| 34.53
| 32.22
| ###
| 1,878,653
| 62,700,043
| 55.8
| 55.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Mar-09 Mon
| ###
| 33.375
| 31.88
| 31.88
| 1,343,489
| 43,834,687
| 55.8
| 55.8
| 2.3 |
2020-Mar-06 Fri
| 34.5
| ###
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2020-Mar-05 Thu
| 35.44
| ###
| ###
| ###
| 977,075
| 0
| 23.7
| 23.7
| 0.0 |
2020-Mar-04 Wed
| 35.5
| ###
| 34.88
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Mar-03 Tue
| 36.27
| ###
| 35.89
| 35.89
|
|
| 31.7
| 31.7
| ### |
2020-Mar-02 Mon
| ###
| 36.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| 36.79
| 1,354,975
| 0
| 48.8
| 48.8
| 2.6 |
2020-Feb-27 Thu
| 36.55
| 37.44
| 36.5
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Feb-26 Wed
| ###
| 37.4
| 36.43
| 36.7
| 855,676
| 31,587,279
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| 37.45
|
|
| 75.2
| 75.2
| 2.7 |
2020-Feb-24 Mon
| ###
| ###
| 37.73
| 38.29
| 582,077
| 10,980,882
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| 40.82
| ###
| 40.23
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 40.82
| ###
| ###
| ###
| 585,453
| 0
| 15.0
| 15.0
| 0.0 |
2020-Feb-19 Wed
| 41.52
| 41.84
| ###
| ###
| 506,084
| 10,587,277
| 68.6
| 68.6
| 0.0 |
2020-Feb-18 Tue
| ###
| 41.46
| ###
| 41.21
| 324,149
| ###
| 35.4
| 35.4
| ### |
2020-Feb-17 Mon
| ###
| 41.58
| ###
| 41.4
|
|
| 72.9
| 72.9
| 3.0 |
2020-Feb-14 Fri
| ###
| ###
| 41.2
| 41.55
|
|
| ###
| ###
| 3.0 |
2020-Feb-13 Thu
| 42.57
| ###
| ###
| 41.58
|
|
| 17.7
| 17.7
| ### |
2020-Feb-12 Wed
| ###
| ###
| 41.82
| 42.57
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| 44.71
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 751,357
| 0
| 34.2
| 34.2
| 0.0 |
2020-Feb-06 Thu
| 41.73
| 41.74
| 40.2
| 40.28
|
|
| 11.1
| 11.1
| 2.9 |
2020-Feb-05 Wed
| 41.58
| ###
| 40.87
| ###
| 566,573
| ###
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| 41.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| 39.85
| 37.5
| 39.77
| 476,775
| 18,439,273
| ###
| ###
| ### |
2020-Jan-31 Fri
| 40.83
| 40.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 40.48
| 40.79
| 486,828
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| ###
| ###
| 40.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 40
| ###
| ###
| ###
| 322,123
| 0
| 82.4
| 82.4
| 0.0 |
2020-Jan-24 Fri
| ###
| 41.51
| 40.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 41
| 41.25
| 40.71
| ###
| 244,256
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| 41
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Jan-21 Tue
| 40.49
| 40.59
| ###
| ###
| 230,029
| ###
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 40.79
| 40.84
| 39.86
| 40.2
| 468,345
| 18,897,720
| ###
| ###
| ### |
2020-Jan-17 Fri
| 41.51
| ###
| 40.8
| 41
|
|
| ###
| ###
| 2.9 |
2020-Jan-16 Thu
| ###
| ###
| 40.88
| 41.25
|
|
| 71.2
| 71.2
| ### |
2020-Jan-15 Wed
| 41
| 41.41
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2020-Jan-14 Tue
| ###
| 41.25
| 40.055
| 41.2
|
|
| 86.6
| 86.6
| 2.9 |
2020-Jan-13 Mon
| ###
| 40.76
| ###
| 40.21
|
|
| 21.8
| 21.8
| 2.9 |
2020-Jan-10 Fri
| ###
| 41
| 40
| ###
| 445,180
| ###
| 87.4
| 87.4
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 38.73
| ###
| 357,722
| 6,927,286
| 87.5
| 87.5
| 0.0 |
2020-Jan-08 Wed
| ###
| 39.23
| ###
| 38.5
|
|
| 30.4
| 30.4
| 2.8 |
2020-Jan-07 Tue
| ###
| 39.47
| ###
| 39.23
| 270,345
| 5,335,258
| 66.2
| 66.2
| 2.8 |
2020-Jan-06 Mon
| ###
| 38.75
| ###
| 38.54
| 326,388
| ###
| 83.2
| 83.2
| 2.8 |
2020-Jan-03 Fri
| ###
| 38.84
| 38.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 202,345
| 0
| 82.7
| 82.7
| 0.0 |
2019-Dec-24 Tue
| 39.45
| 39.82
| 39.23
| 39.82
| 153,370
| 6,061,949
| 77.3
| 77.3
| 2.8 |
2019-Dec-23 Mon
| 39.59
| ###
| ###
| ###
| 354,178
| 0
| 24.9
| 24.9
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 39.27
| 39.59
|
|
| ###
| ###
| 2.8 |
2019-Dec-19 Thu
| 39.5
| 39.74
| ###
| 39.29
|
|
| 30.0
| 30.0
| ### |
2019-Dec-16 Mon
| ###
| 38.85
| 37.85
| ###
| 464,985
| 17,832,174
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 37.28
| 37.71
| ###
| 37.48
| 579,785
| 10,931,846
| 69.7
| 69.7
| 2.7 |
2019-Dec-12 Thu
| 37.53
| 37.53
| ###
| ###
| 249,455
| 4,681,023
| 29.0
| 29.0
| 0.0 |
2019-Dec-11 Wed
| 37.49
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Dec-10 Tue
| ###
| 38.28
| 37.28
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Dec-09 Mon
| 38.24
| 38.5
| 37.85
| ###
| 357,175
| 13,635,155
| 33.6
| 33.6
| 0.0 |
2019-Dec-06 Fri
| 37.88
| ###
| 37.52
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Dec-05 Thu
| ###
| 37.52
| ###
| 37.43
| 333,572
| ###
| 84.8
| 84.8
| ### |
2019-Dec-04 Wed
| 36.75
| ###
| 36.425
| 36.59
| 503,845
| 9,176,277
| 37.0
| 37.0
| ### |
2019-Dec-03 Tue
| ###
| 37.21
| ###
| 36.75
|
|
| ###
| ###
| 2.6 |
2019-Dec-02 Mon
| ###
| ###
| ###
| 37.25
| 314,472
| 0
| 20.9
| 20.9
| ### |
2019-Nov-29 Fri
| 37.56
| 37.87
| 37.4
| 37.41
| 212,178
| ###
| ###
| ###
| 2.7 |
2019-Nov-28 Thu
| 37.4
| 37.83
| 37.4
| 37.49
| 359,649
| ###
| 70.8
| 70.8
| 2.7 |
2019-Nov-27 Wed
| ###
| 37.46
| 36.71
| ###
| 321,523
| 11,923,680
| 74.0
| 74.0
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| 36.81
| 459,071
| 0
| ###
| ###
| ### |
2019-Nov-25 Mon
| ###
| ###
| 36.25
| ###
| 287,346
| 5,208,146
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 35.88
| 36.43
| 35.8
| 36.4
| 287,773
| 10,392,921
| 84.0
| 84.0
| ### |
2019-Nov-21 Thu
| 36.49
| 36.54
| ###
| ###
| 471,072
| 8,606,485
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 36.5
| ###
| ###
| ###
| 522,279
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 36.72
| 459,452
| 0
| 78.0
| 78.0
| 2.6 |
2019-Nov-18 Mon
| 36.8
| ###
| 36.5
| ###
| 209,375
| ###
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 36.2
| 36.77
| ###
| ###
| 365,628
| 6,722,070
| 76.5
| 76.5
| 0.0 |
2019-Nov-14 Thu
| 36.42
| ###
| 36.24
| 36.48
|
|
| ###
| ###
| 2.6 |
2019-Nov-13 Wed
| ###
| 36.57
| ###
| 36.24
|
|
| 80.1
| 80.1
| 2.6 |
2019-Nov-12 Tue
| 36.53
| 36.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 36.46
| 36.71
| 36.21
| 36.47
| 562,542
| 20,510,281
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| 36.345
| 36.59
| 381,354
| 6,930,155
| ###
| ###
| ### |
2019-Nov-07 Thu
| ###
| 36.86
| 35.7
| 36.73
| 542,287
| 19,674,172
| ###
| ###
| ### |
2019-Nov-06 Wed
| 35.7
| ###
| ###
| 35.77
| 432,741
| 0
| 75.8
| 75.8
| 2.6 |
2019-Nov-05 Tue
| ###
| 36.25
| 35.7
| 35.85
| 420,050
| ###
| 35.5
| 35.5
| ### |
2019-Nov-04 Mon
| ###
| ###
| ###
| 35.83
| 777,879
| 0
| 16.3
| 16.3
| ### |
2019-Nov-01 Fri
| ###
| ###
| 36.49
| ###
| 413,683
| 7,547,646
| 25.2
| 25.2
| 0.0 |
2019-Oct-31 Thu
| ###
| 37.545
| ###
| ###
| 455,627
| 8,553,257
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 37.24
| 37.54
| 36.84
| ###
| 384,786
| ###
| 29.9
| 29.9
| 0.0 |
2019-Oct-29 Tue
| 37.51
| 37.73
| 37.29
| ###
| 625,955
| 23,479,572
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 37.49
| ###
| ###
| 37.24
|
|
| 30.1
| 30.1
| ### |
2019-Oct-25 Fri
| 36.77
| ###
| ###
| ###
| 639,873
| 0
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| 36.45
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 34.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 33.85
| 34.55
|
|
| ###
| ###
| 2.5 |
2019-Oct-21 Mon
| 33.89
| ###
| 33.79
| 34.24
|
|
| ###
| ###
| 2.4 |
2019-Oct-18 Fri
| 33.24
| 33.89
| ###
| 33.82
|
|
| 83.9
| 83.9
| 2.4 |
2019-Oct-17 Thu
| ###
| ###
| ###
| 33.55
| 508,156
| 0
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| 33.59
| ###
| 33.5
|
|
| 77.5
| 77.5
| 2.4 |
2019-Oct-15 Tue
| ###
| 34.59
| 32.74
| ###
| 1,480,274
| 49,833,424
| 10.6
| 10.6
| 0.0 |
2019-Oct-14 Mon
| 34.89
| 35.58
| 34.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 34.59
| 34.77
| 545,352
| ###
| ###
| ###
| ### |
2019-Oct-10 Thu
| 34.28
| 34.77
| 34.28
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2019-Oct-09 Wed
| 35.27
| ###
| 34.76
| 34.76
|
|
| 19.5
| 19.5
| 2.5 |
2019-Oct-08 Tue
| 34.83
| 35.445
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2019-Oct-07 Mon
| 34.28
| ###
| ###
| 34.8
|
|
| ###
| ###
| 2.5 |
2019-Oct-04 Fri
| ###
| 34.455
| ###
| 34.24
|
|
| 84.4
| 84.4
| 2.4 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 33.74
| 33.85
|
|
| ###
| ###
| 2.4 |
2019-Oct-01 Tue
| 34.43
| 34.5
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Sep-30 Mon
| 34.7
| 34.79
| ###
| ###
| 507,984
| 8,836,381
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 34.8
| 34.21
| 34.5
| 713,657
| ###
| ###
| ###
| 2.5 |
2019-Sep-26 Thu
| ###
| 34.86
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2019-Sep-25 Wed
| ###
| 34.74
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 34.72
| ###
| ###
| ###
| 556,181
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 34.44
| ###
| ###
| 34.86
| 739,146
| 0
| ###
| ###
| 2.5 |
2019-Sep-19 Thu
| ###
| 34.72
| 33.89
| ###
| 613,626
| ###
| 27.7
| 27.7
| 0.0 |
2019-Sep-18 Wed
| ###
| 34.8
| 33.81
| ###
| 642,722
| 22,048,578
| 76.6
| 76.6
| 0.0 |
2019-Sep-17 Tue
| ###
| 34.29
| 33.72
| 33.77
|
|
| ###
| ###
| 2.4 |
2019-Sep-16 Mon
| ###
| 34.28
| 33.77
| 34.24
| 394,946
| ###
| ###
| ###
| 2.4 |
2019-Sep-13 Fri
| ###
| 34.45
| ###
| 34.24
| 589,887
| ###
| 74.2
| 74.2
| 2.4 |
2019-Sep-12 Thu
| 33.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 33.41
| 33.81
| 33.28
| 33.72
| 393,284
| ###
| ###
| ###
| 2.4 |
2019-Sep-10 Tue
| ###
| ###
| 33.2
| ###
| 496,841
| ###
| 39.4
| 39.4
| 0.0 |
2019-Sep-09 Mon
| ###
| 33.81
| ###
| 33.73
| 404,757
| ###
| 85.0
| 85.0
| ### |
2019-Sep-06 Fri
| 33.26
| 33.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 32.72
| 33.26
| ###
| ###
| 414,257
| ###
| 75.8
| 75.8
| 0.0 |
2019-Sep-04 Wed
| 32.2
| ###
| ###
| 32.77
|
|
| 81.5
| 81.5
| ### |
2019-Sep-03 Tue
| ###
| 32.53
| ###
| 32.41
|
|
| 69.1
| 69.1
| ### |
2019-Sep-02 Mon
| ###
| 32.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 33.29
| 32.5
| ###
| 1,198,527
| 39,425,545
| 73.5
| 73.5
| 0.0 |
2019-Aug-29 Thu
| ###
| 32.52
| 31.84
| 32.47
| 598,752
| ###
| 82.9
| 82.9
| ### |
2019-Aug-28 Wed
| 31.82
| ###
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 31.85
| ###
| 31.59
| 31.82
|
|
| 30.5
| 30.5
| 2.3 |
2019-Aug-26 Mon
| ###
| 31.79
| 30.83
| 31.72
| 770,949
| ###
| 85.3
| 85.3
| 2.3 |
2019-Aug-23 Fri
| ###
| ###
| 31.48
| ###
| 512,254
| 8,062,877
| 21.3
| 21.3
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2019-Aug-21 Wed
| ###
| 33.21
| 32.42
| ###
| 804,126
| ###
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 33.24
| ###
| 32.85
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| 31.47
| ###
| 31.24
| ###
| 844,673
| ###
| 83.4
| 83.4
| 0.0 |
2019-Aug-16 Fri
| ###
| 31.2
| 30.59
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Aug-15 Thu
| 30.58
| 31.2
| 30.42
| ###
| 884,875
| ###
| 84.4
| 84.4
| 0.0 |
2019-Aug-14 Wed
| ###
| 31.27
| ###
| 31.2
|
|
| 77.4
| 77.4
| 2.2 |
2019-Aug-13 Tue
| ###
| ###
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| 30.75
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| 28.29
| 27.775
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 27.48
| ###
| 27.4
| 27.89
| 651,484
| ###
| 72.6
| 72.6
| 2.0 |
2019-Aug-07 Wed
| 27.57
| ###
| 27.5
| ###
| 420,975
| ###
| 65.4
| 65.4
| 0.0 |
2019-Aug-06 Tue
| 27.72
| ###
| 27.41
| 27.57
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| 29.48
| 28.43
| 28.5
| 600,358
| ###
| 30.3
| 30.3
| 2.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| 29.24
| 836,280
| 0
| ###
| ###
| 2.1 |
2019-Aug-01 Thu
| ###
| ###
| 29.78
| ###
| 583,442
| 8,687,451
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 29.78
| ###
| 911,076
| 13,565,921
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 30.58
| ###
| 30.44
|
|
| 79.8
| 79.8
| 2.2 |
2019-Jul-29 Mon
| ###
| 30.4
| 29.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| 30.86
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2019-Jul-25 Thu
| ###
| 30.51
| 29.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 29.85
| 29.46
| 29.77
| 1,332,176
| 39,505,679
| 71.4
| 71.4
| ### |
2019-Jul-22 Mon
| 29.46
| 29.745
| 29.28
| ###
|
|
| 72.8
| 72.8
| 0.0 |
|