End of day Prices (full format), 600 Days for (JHG) JANUS HENDERSON GROUP PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Dec-06 Wed
| 39.49
| 39.49
| 39.49
| 39.49
| 0
|
|
|
| ### |
2023-Dec-05 Tue
| 39.49
| 39.49
| 39.49
| 39.49
| 0
|
|
|
| ### |
2023-Dec-04 Mon
| 39.43
| 39.85
| 39.24
| 39.49
|
|
| 70.0
| 70.0
| ### |
2023-Dec-01 Fri
| ###
| 39.55
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Nov-30 Thu
| 38.76
| ###
| 38.47
| 38.82
|
|
| ###
| ###
| 2.8 |
2023-Nov-29 Wed
| 38.72
| 38.8
| ###
| 38.44
|
|
| 30.4
| 30.4
| 2.7 |
2023-Nov-28 Tue
| ###
| ###
| 38.58
| 38.59
| 218,058
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 38.8
| ###
| ###
| 38.85
|
|
| ###
| ###
| 2.8 |
2023-Nov-24 Fri
| ###
| 39.25
| 38.7
| ###
| 64,771
| 2,524,449
| 71.2
| 71.2
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 39.29
|
|
| 77.2
| 77.2
| ### |
2023-Nov-22 Wed
| ###
| 39.47
| ###
| ###
| 238,380
| 4,704,429
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 39.7
| 39.49
| ###
| 149,884
| 5,934,656
| 67.5
| 67.5
| 0.0 |
2023-Nov-20 Mon
| 39.46
| 39.7
| ###
| 39.44
| 110,089
| ###
| 43.9
| 43.9
| 2.8 |
2023-Nov-17 Fri
| 39.8
| 39.8
| 39.29
| 39.75
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 39.51
| ###
| 39.51
| 39.85
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 37.83
| ###
| ###
| 37.81
|
|
| 29.6
| 29.6
| ### |
2023-Nov-13 Mon
| ###
| 38.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 37.76
| 38.25
| 37.7
| 38.2
|
|
| ###
| ###
| 2.7 |
2023-Nov-09 Thu
| ###
| 38.58
| 38.26
| 38.4
|
|
| 71.5
| 71.5
| 2.7 |
2023-Nov-08 Wed
| ###
| 38.45
| 37.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 38.48
| ###
| ###
| ###
| 126,152
| 0
| 68.9
| 68.9
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
2023-Nov-03 Fri
| ###
| 38.4
| ###
| 38.4
| 301,074
| 5,780,620
| ###
| ###
| 2.7 |
2023-Nov-02 Thu
| ###
| ###
| 36.71
| 37.25
|
|
| 28.9
| 28.9
| ### |
2023-Nov-01 Wed
| ###
| 36.59
| ###
| ###
| 16,358
| ###
| 76.8
| 76.8
| 0.0 |
2023-Oct-31 Tue
| 35.8
| 36.29
| 35.8
| 36.29
| 24,678
| ###
| ###
| ###
| 2.6 |
2023-Oct-30 Mon
| ###
| ###
| 35.43
| 35.5
| 8,874
| ###
| 26.7
| 26.7
| 2.5 |
2023-Oct-27 Fri
| ###
| ###
| 35.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 35.41
| 35.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 35.79
| ###
| 35.56
| 35.8
| 14,684
| 261,081
| ###
| ###
| 2.6 |
2023-Oct-24 Tue
| 36.26
| 36.26
| 35.72
| 35.73
|
|
| 22.1
| 22.1
| 2.6 |
2023-Oct-23 Mon
| ###
| 36.77
| 36.5
| 36.59
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| 36.74
|
|
| 29.3
| 29.3
| 2.6 |
2023-Oct-19 Thu
| ###
| 37.59
| ###
| 37.59
| 8,129
| 152,784
| 80.6
| 80.6
| 2.7 |
2023-Oct-18 Wed
| ###
| 37.42
| ###
| ###
| 15,983
| 299,041
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 37.5
| ###
| ###
| 9,478
| ###
| 34.0
| 34.0
| 0.0 |
2023-Oct-16 Mon
| 37.53
| 37.53
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Oct-12 Thu
| ###
| 38.5
| 38.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 38.4
| 38.4
| ###
| ###
| 91,121
| 1,749,523
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 38.76
| ###
| 38.76
|
|
| ###
| ###
| 2.8 |
2023-Oct-09 Mon
| 37.77
| 38.27
| 37.77
| ###
| 7,683
| ###
| 81.7
| 81.7
| 0.0 |
2023-Oct-06 Fri
| 37.82
| ###
| 37.81
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Oct-05 Thu
| ###
| 37.74
| ###
| 37.49
|
|
| ###
| ###
| 2.7 |
2023-Oct-04 Wed
| 37.8
| 37.8
| 37.055
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 39.88
| ###
| 39.44
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-Oct-02 Mon
| ###
| 40.45
| ###
| ###
| 6,485
| 131,159
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 39.73
| 39.76
| 39.57
| 39.71
| 9,653
| 382,886
| ###
| ###
| ### |
2023-Sep-28 Thu
| 39.82
| ###
| ###
| 39.83
| 9,424
| 0
| 68.3
| 68.3
| 2.8 |
2023-Sep-27 Wed
| 40
| 40.45
| ###
| ###
| 8,243
| ###
| 76.1
| 76.1
| 0.0 |
2023-Sep-26 Tue
| ###
| 41.21
| 40.8
| 41
| 11,549
| ###
| ###
| ###
| 2.9 |
2023-Sep-25 Mon
| 41.29
| 41.4
| ###
| ###
| 6,625
| ###
| 67.9
| 67.9
| 0.0 |
2023-Sep-22 Fri
| 41.51
| ###
| 41.44
| ###
| 19,850
| ###
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 41.81
| ###
| 41.51
| 41.51
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 42.72
| ###
| 42.72
| ###
| 41,243
| 880,950
| 75.7
| 75.7
| 0.0 |
2023-Sep-18 Mon
| 42.55
| ###
| 42.41
| 42.41
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| 42.48
| 42.78
| 42.23
| 42.23
| 139,382
| ###
| ###
| ###
| ### |
2023-Sep-14 Thu
| 42.22
| 42.54
| ###
| ###
| 39,047
| 830,529
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 41.86
| ###
| 41.78
| 41.81
| 7,185
| ###
| ###
| ###
| ### |
2023-Sep-12 Tue
| 42.22
| 42.23
| 41.82
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 42.22
| 9,388
| 0
| 73.7
| 73.7
| 3.0 |
2023-Sep-08 Fri
| 41.81
| ###
| 41.75
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Sep-07 Thu
| 42.57
| ###
| 42.42
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Sep-06 Wed
| ###
| 42.7
| ###
| ###
| 14,086
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 43.23
| 42.46
| 43.23
|
|
| 83.2
| 83.2
| 3.1 |
2023-Sep-04 Mon
| 42.76
| ###
| 42.59
| 42.59
| 16,729
| 356,244
| 34.8
| 34.8
| 3.0 |
2023-Sep-01 Fri
| ###
| 42.49
| 40.59
| ###
| 11,450
| ###
| 69.4
| 69.4
| 0.0 |
2023-Aug-31 Thu
| 41.83
| 42.2
| 41.78
| 42.2
|
|
| 74.4
| 74.4
| 3.0 |
2023-Aug-30 Wed
| ###
| 42.4
| ###
| 42.2
| 15,023
| 318,487
| ###
| ###
| 3.0 |
2023-Aug-29 Tue
| 41.5
| 41.79
| 41.46
| 41.52
| 8,324
| 346,486
| 67.7
| 67.7
| 3.0 |
2023-Aug-28 Mon
| 41.51
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2023-Aug-25 Fri
| 41.58
| ###
| 41.45
| 41.58
| 8,771
| 181,778
| 68.0
| 68.0
| ### |
2023-Aug-24 Thu
| ###
| 41.74
| ###
| 41.56
| 7,820
| ###
| ###
| ###
| 3.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| 41.23
| 18,828
| 0
| 78.7
| 78.7
| 2.9 |
2023-Aug-22 Tue
| 40.55
| 40.76
| 40.53
| 40.76
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 40.7
| ###
| 40.53
| 8,982
| 182,783
| 70.5
| 70.5
| ### |
2023-Aug-17 Thu
| 40.25
| ###
| 40.25
| 40.52
|
|
| ###
| ###
| 2.9 |
2023-Aug-16 Wed
| 40.72
| 40.77
| 40.45
| ###
| 17,924
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 40.52
| 40.78
| 40.27
| 40.52
|
|
| 67.9
| 67.9
| 2.9 |
2023-Aug-14 Mon
| 40.77
| 40.86
| 40.5
| 40.5
|
|
| ###
| ###
| 2.9 |
2023-Aug-11 Fri
| ###
| ###
| 40.7
| 40.73
|
|
| 26.1
| 26.1
| ### |
2023-Aug-10 Thu
| 41.41
| 41.41
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Aug-09 Wed
| ###
| 41.42
| ###
| ###
| 17,148
| ###
| 37.6
| 37.6
| 0.0 |
2023-Aug-08 Tue
| 41.7
| ###
| 41.7
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Aug-07 Mon
| ###
| 41.57
| ###
| 41.53
| 9,749
| ###
| 80.9
| 80.9
| ### |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 66,589
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 41.81
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2023-Aug-02 Wed
| 44
| 44
| 43.5
| 43.75
|
|
| ###
| ###
| 3.1 |
2023-Aug-01 Tue
| ###
| ###
| 43.49
| 44
| 9,426
| ###
| ###
| ###
| 3.1 |
2023-Jul-31 Mon
| 43.5
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 9,840
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 10,780
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 42.49
| ###
| 42.49
| 43
| 18,955
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| ###
| 43.45
| ###
| ###
| 25,855
| ###
| 30.2
| 30.2
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 65,687
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| 43.75
| 43.28
| ###
| 14,481
| 630,140
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 42.53
| 43.43
| 42.53
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Jul-18 Tue
| 41.8
| 42.2
| 41.79
| ###
| 18,448
| 774,723
| 75.5
| 75.5
| 0.0 |
2023-Jul-17 Mon
| 41.46
| ###
| 41.46
| 42
| 15,942
| 330,477
| 83.1
| 83.1
| 3.0 |
2023-Jul-14 Fri
| ###
| 42.23
| ###
| 42.22
|
|
| ###
| ###
| 3.0 |
2023-Jul-13 Thu
| ###
| 42.21
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 40.75
| 40.86
|
|
| 38.3
| 38.3
| 2.9 |
2023-Jul-11 Tue
| 40.49
| ###
| 40.49
| ###
| 20,428
| ###
| 76.5
| 76.5
| 0.0 |
2023-Jul-10 Mon
| ###
| 39.86
| ###
| 39.74
| 10,325
| 205,777
| ###
| ###
| 2.8 |
2023-Jul-07 Fri
| 39.4
| ###
| ###
| ###
| 12,841
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 40.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 41.2
| 41.2
| 40.87
| ###
| 18,941
| 777,243
| 32.7
| 32.7
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| 41.2
|
|
| ###
| ###
| 2.9 |
2023-Jul-03 Mon
| ###
| ###
| 40.86
| ###
| 8,127
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| 41.48
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2023-Jun-29 Thu
| ###
| 41.51
| ###
| ###
| 34,423
| 714,449
| 62.9
| 62.9
| 0.0 |
2023-Jun-28 Wed
| 39.89
| ###
| 39.83
| 40.28
| 11,281
| ###
| 67.7
| 67.7
| 2.9 |
2023-Jun-27 Tue
| 39.22
| ###
| ###
| 39.23
|
|
| 71.0
| 71.0
| 2.8 |
2023-Jun-26 Mon
| 39.71
| 39.71
| 39.24
| 39.26
|
|
| ###
| ###
| 2.8 |
2023-Jun-23 Fri
| 39.83
| 39.83
| ###
| ###
| 15,255
| ###
| 31.9
| 31.9
| 0.0 |
2023-Jun-22 Thu
| 40.58
| 40.58
| 39.84
| ###
| 31,040
| ###
| 37.0
| 37.0
| 0.0 |
2023-Jun-21 Wed
| 41
| 41.25
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-Jun-20 Tue
| 40.71
| 41.29
| 40.71
| ###
| 24,783
| ###
| 77.6
| 77.6
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Jun-16 Fri
| 41.7
| 41.73
| 41.41
| 41.52
|
|
| ###
| ###
| 3.0 |
2023-Jun-15 Thu
| ###
| 41.78
| ###
| 41.7
| 16,421
| ###
| ###
| ###
| 3.0 |
2023-Jun-14 Wed
| 41.28
| 41.59
| ###
| ###
| 18,946
| 393,982
| 73.6
| 73.6
| 0.0 |
2023-Jun-13 Tue
| 40.84
| ###
| 40.77
| 40.84
|
|
| 70.4
| 70.4
| 2.9 |
2023-Jun-09 Fri
| 41.7
| 41.87
| 41.47
| ###
| 13,571
| ###
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| 42.42
| ###
| ###
| 35,586
| 754,779
| 43.4
| 43.4
| 0.0 |
2023-Jun-07 Wed
| 41.75
| 41.88
| 41.52
| 41.74
| 36,188
| ###
| 43.9
| 43.9
| ### |
2023-Jun-06 Tue
| 41.46
| ###
| ###
| ###
| 31,145
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 41.2
| 41.5
| ###
| 41.5
| 18,751
| 389,083
| ###
| ###
| 3.0 |
2023-Jun-02 Fri
| 40.88
| ###
| ###
| 40.84
|
|
| ###
| ###
| 2.9 |
2023-Jun-01 Thu
| ###
| 40.81
| ###
| 40.81
| 20,546
| 419,241
| ###
| ###
| ### |
2023-May-31 Wed
| 40.49
| 40.78
| 40.49
| 40.78
| 34,883
| 1,417,470
| 80.5
| 80.5
| 2.9 |
2023-May-30 Tue
| 40
| 40.2
| 39.86
| 40.2
|
|
| 77.0
| 77.0
| ### |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 160,244
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 39.4
| 39.4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-May-25 Thu
| 39.4
| 39.4
| ###
| ###
| 416,344
| 8,201,976
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 39.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 40.4
| ###
| ###
| 40.44
|
|
| 73.5
| 73.5
| 2.9 |
2023-May-22 Mon
| ###
| 40.22
| ###
| 40.2
|
|
| 77.0
| 77.0
| ### |
2023-May-19 Fri
| 40.26
| 40.5
| 40.24
| ###
| 26,659
| 1,076,223
| 68.6
| 68.6
| 0.0 |
2023-May-18 Thu
| ###
| 39.54
| 39.28
| 39.51
|
|
| ###
| ###
| 2.8 |
2023-May-17 Wed
| ###
| ###
| 38.7
| ###
| 129,054
| ###
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 38.77
| 38.77
| 102,179
| ###
| 28.8
| 28.8
| ### |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 39.42
| ###
| ###
| ###
| 40,079
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 39.54
| ###
| 39.54
| ###
| 114,641
| 2,266,452
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| 39.44
|
|
| ###
| ###
| 2.8 |
2023-May-09 Tue
| 39.54
| ###
| ###
| 39.53
| 28,051
| 0
| ###
| ###
| ### |
2023-May-08 Mon
| ###
| 40.22
| ###
| ###
| 48,129
| 967,874
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 38.89
| ###
| 38.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| 39.7
| ###
| 39.41
| 178,884
| 3,550,847
| 66.6
| 66.6
| ### |
2023-May-03 Wed
| ###
| ###
| ###
| 38.82
|
|
| ###
| ###
| 2.8 |
2023-May-02 Tue
| ###
| 39.5
| 38.57
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2023-May-01 Mon
| ###
| 39.23
| 38.46
| ###
| 70,322
| 2,731,658
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 38.43
| 38.76
|
|
| 32.6
| 32.6
| 2.8 |
2023-Apr-27 Thu
| ###
| 38.77
| ###
| 38.48
| 59,546
| ###
| ###
| ###
| 2.7 |
2023-Apr-26 Wed
| ###
| ###
| 38.41
| 38.81
| 10,281
| 197,446
| ###
| ###
| 2.8 |
2023-Apr-24 Mon
| 38.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 38.51
| ###
| 38.51
| 38.77
|
|
| 75.8
| 75.8
| ### |
2023-Apr-20 Thu
| ###
| 39.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 39.22
| 39.26
| 38.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 39.26
| 39.49
|
|
| 35.0
| 35.0
| ### |
2023-Apr-17 Mon
| 39.55
| ###
| ###
| 39.71
| 14,054
| 0
| ###
| ###
| ### |
2023-Apr-14 Fri
| 38.81
| 38.81
| 38.27
| 38.49
|
|
| 22.4
| 22.4
| ### |
2023-Apr-13 Thu
| 39.23
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2023-Apr-12 Wed
| ###
| 40.49
| ###
| ###
| 44,777
| ###
| 41.0
| 41.0
| 0.0 |
2023-Apr-11 Tue
| ###
| 40
| ###
| ###
| 40,441
| 808,820
| 70.8
| 70.8
| 0.0 |
2023-Apr-06 Thu
| ###
| 38.27
| ###
| 37.85
|
|
| 32.3
| 32.3
| ### |
2023-Apr-05 Wed
| 38.88
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 38.77
| 38.86
|
|
| 33.2
| 33.2
| 2.8 |
2023-Apr-03 Mon
| ###
| 39.79
| 39.5
| ###
| 161,673
| 6,409,526
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 38.5
| 38.87
| 38.44
| 38.71
| 92,652
| ###
| 68.3
| 68.3
| ### |
2023-Mar-30 Thu
| 38.4
| 38.7
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2023-Mar-29 Wed
| 38.86
| ###
| ###
| 38.87
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 38.88
| 39.57
| 38.85
| ###
| 174,525
| 6,843,125
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| 38.54
| 183,074
| 0
| ###
| ###
| 2.8 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 195,226
| 0
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 38.55
| ###
| 38.54
| ###
| 180,547
| 3,479,140
| 70.3
| 70.3
| 0.0 |
2023-Mar-21 Tue
| 37.22
| 37.54
| 37.22
| 37.54
| 290,576
| ###
| ###
| ###
| ### |
2023-Mar-20 Mon
| 37.52
| 37.56
| ###
| 37.21
|
|
| 44.5
| 44.5
| 2.7 |
2023-Mar-17 Fri
| ###
| ###
| 38.25
| 38.25
| 168,285
| 3,218,450
| 18.9
| 18.9
| 2.7 |
2023-Mar-16 Thu
| 38.2
| 38.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 38.56
| 38.56
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| 38.2
|
|
| 49.2
| 49.2
| 2.7 |
2023-Mar-13 Mon
| 38.87
| 38.87
| 38.24
| 38.56
|
|
| 36.5
| 36.5
| 2.8 |
2023-Mar-10 Fri
| ###
| ###
| 39.51
| 39.53
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| 40.84
| 40.48
| 40.74
|
|
| 72.1
| 72.1
| ### |
2023-Mar-08 Wed
| ###
| 40.47
| ###
| ###
| 33,126
| ###
| 74.9
| 74.9
| 0.0 |
2023-Mar-07 Tue
| ###
| 40.4
| ###
| ###
| 12,155
| ###
| 78.6
| 78.6
| 0.0 |
2023-Mar-06 Mon
| 40.28
| 40.54
| 40.2
| ###
| 23,826
| 961,855
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 40.25
| ###
| ###
| ###
| 25,343
| 0
| 31.1
| 31.1
| 0.0 |
2023-Mar-02 Thu
| 40.83
| 40.84
| ###
| 40.4
|
|
| ###
| ###
| 2.9 |
2023-Mar-01 Wed
| ###
| ###
| 40.47
| 40.72
|
|
| ###
| ###
| 2.9 |
2023-Feb-28 Tue
| 40.4
| ###
| 40.22
| 40.24
|
|
| 32.0
| 32.0
| 2.9 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 40.5
|
|
| 48.8
| 48.8
| 2.9 |
2023-Feb-24 Fri
| 40.53
| ###
| 40.4
| 40.8
|
|
| 71.4
| 71.4
| 2.9 |
2023-Feb-23 Thu
| 40.89
| ###
| ###
| 40.76
| 41,780
| 0
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| 41.25
| 40.44
| ###
| 189,389
| ###
| 76.9
| 76.9
| 0.0 |
2023-Feb-21 Tue
| 41.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 41.85
| 42.42
| 41.84
| ###
| 106,829
| ###
| 80.7
| 80.7
| 0.0 |
2023-Feb-17 Fri
| 41.21
| 41.51
| ###
| 41.25
| 64,872
| ###
| 77.0
| 77.0
| ### |
2023-Feb-16 Thu
| ###
| 41.21
| 40.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 40.22
| 40.54
| ###
| 40.43
|
|
| ###
| ###
| 2.9 |
2023-Feb-14 Tue
| 40.5
| 40.77
| 40.45
| 40.51
| 25,781
| ###
| 75.8
| 75.8
| ### |
2023-Feb-13 Mon
| 39.87
| ###
| 39.76
| 39.89
|
|
| 76.8
| 76.8
| ### |
2023-Feb-10 Fri
| 40.2
| 40.41
| ###
| ###
| 31,545
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| 41.44
| 23,753
| 0
| 78.3
| 78.3
| ### |
2023-Feb-08 Wed
| 41.41
| ###
| 41.41
| ###
| 36,152
| 748,527
| 82.4
| 82.4
| 0.0 |
2023-Feb-07 Tue
| 41.5
| 41.71
| 41.25
| 41.41
| 30,483
| ###
| 44.0
| 44.0
| 3.0 |
2023-Feb-06 Mon
| 41.45
| ###
| ###
| 42.21
| 95,977
| 0
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| ###
| ###
| 41.46
| 298,245
| 0
| ###
| ###
| ### |
2023-Feb-02 Thu
| 36.8
| ###
| ###
| 36.74
|
|
| ###
| ###
| 2.6 |
2023-Feb-01 Wed
| 36.51
| 36.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| 36.44
| 35.82
| 36.44
| 45,459
| ###
| ###
| ###
| 2.6 |
2023-Jan-30 Mon
| ###
| ###
| 35.77
| 35.88
|
|
| ###
| ###
| 2.6 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 81,289
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| 36.24
|
|
| 19.8
| 19.8
| 2.6 |
2023-Jan-24 Tue
| ###
| ###
| 36.82
| ###
| 38,446
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| 37.23
| 36.78
| 36.88
| 16,426
| 607,844
| 28.0
| 28.0
| 2.6 |
2023-Jan-20 Fri
| ###
| 37.22
| 36.52
| ###
| 88,257
| ###
| 70.7
| 70.7
| 0.0 |
2023-Jan-19 Thu
| 37.84
| ###
| 37.75
| ###
| 17,851
| ###
| 73.6
| 73.6
| 0.0 |
2023-Jan-18 Wed
| 38.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 38.27
| 38.72
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 37.8
| 38.27
| 37.79
| 38.27
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| ###
| ###
| 38.88
| ###
| 46,484
| 903,648
| 32.8
| 32.8
| 0.0 |
2023-Jan-12 Thu
| ###
| 39.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 38.4
| ###
| ###
| 38.76
|
|
| 69.8
| 69.8
| 2.8 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 7,686
| 0
| 80.3
| 80.3
| 0.0 |
2023-Jan-09 Mon
| ###
| 37.025
| ###
| 36.8
| 11,046
| 204,489
| 31.2
| 31.2
| 2.6 |
2023-Jan-06 Fri
| ###
| 36.46
| ###
| 36.46
| 7,656
| ###
| 73.8
| 73.8
| 2.6 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Jan-04 Wed
| ###
| 36.045
| ###
| 35.7
|
|
| 69.9
| 69.9
| 2.6 |
2023-Jan-03 Tue
| ###
| 35.22
| ###
| 34.79
|
|
| 43.1
| 43.1
| 2.5 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 13,385
| 0
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| 34.52
|
|
| ###
| ###
| 2.5 |
2022-Dec-28 Wed
| 35.78
| 35.8
| ###
| 35.48
|
|
| ###
| ###
| 2.5 |
2022-Dec-23 Fri
| 36.4
| 36.4
| 35.8
| 35.87
|
|
| ###
| ###
| 2.6 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 36.86
|
|
| 77.6
| 77.6
| 2.6 |
2022-Dec-21 Wed
| ###
| 36.5
| ###
| ###
| 74,082
| ###
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| 35.88
| ###
| 35.45
|
|
| 50.5
| 50.5
| 2.5 |
2022-Dec-19 Mon
| ###
| 35.84
| 35.27
| 35.41
| 45,150
| ###
| 33.3
| 33.3
| ### |
2022-Dec-16 Fri
| 36.79
| 36.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 37.72
| ###
| 37.25
| 50,384
| 950,242
| ###
| ###
| ### |
2022-Dec-14 Wed
| ###
| ###
| 37.74
| 38.29
| 47,386
| 894,173
| ###
| ###
| ### |
2022-Dec-13 Tue
| ###
| 37.4
| ###
| ###
| 23,771
| ###
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 36.55
| 36.7
|
|
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| 37.58
| ###
| 37.58
| 24,441
| 459,246
| 76.6
| 76.6
| 2.7 |
2022-Dec-08 Thu
| ###
| 37.85
| ###
| 37.83
|
|
| ###
| ###
| 2.7 |
2022-Dec-07 Wed
| 37.45
| 38.2
| 37.45
| 38.2
| 36,788
| ###
| 86.7
| 86.7
| 2.7 |
2022-Dec-06 Tue
| 37.55
| ###
| 37.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 38.23
| 38.23
| 37.71
| 37.8
| 28,953
| 1,099,345
| ###
| ###
| 2.7 |
2022-Dec-02 Fri
| 37.5
| 37.79
| 37.26
| 37.72
|
|
| 72.5
| 72.5
| 2.7 |
2022-Dec-01 Thu
| ###
| 37.29
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2022-Nov-30 Wed
| 36.73
| ###
| 36.73
| ###
| 90,375
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 172,042
| 0
| 71.9
| 71.9
| 0.0 |
2022-Nov-28 Mon
| 37.86
| 37.86
| 37.27
| 37.4
| 66,073
| ###
| ###
| ###
| ### |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| 28,675
| 0
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 18,376
| 0
| 38.2
| 38.2
| 0.0 |
2022-Nov-23 Wed
| 37.27
| ###
| 37.24
| 37.52
| 30,372
| 565,526
| 76.9
| 76.9
| ### |
2022-Nov-22 Tue
| ###
| ###
| 36.58
| 36.79
| 98,157
| ###
| 73.2
| 73.2
| 2.6 |
2022-Nov-21 Mon
| 36.4
| 36.83
| 36.4
| ###
| 24,671
| 903,328
| 81.9
| 81.9
| 0.0 |
2022-Nov-18 Fri
| 37.58
| 37.58
| ###
| 37.22
|
|
| 31.8
| 31.8
| 2.7 |
2022-Nov-17 Thu
| 37.44
| ###
| 37.44
| 37.7
|
|
| 74.4
| 74.4
| 2.7 |
2022-Nov-16 Wed
| ###
| ###
| 37.76
| ###
| 47,470
| ###
| 35.1
| 35.1
| 0.0 |
2022-Nov-15 Tue
| ###
| 39.25
| 38.76
| ###
| 37,675
| ###
| 40.9
| 40.9
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 39.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| 38.77
|
|
| 77.3
| 77.3
| ### |
2022-Nov-10 Thu
| ###
| ###
| 35.22
| 35.41
| 35,940
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| 35.44
| ###
| 35.44
| 35.81
| 165,687
| 2,935,973
| 75.9
| 75.9
| 2.6 |
2022-Nov-08 Tue
| ###
| ###
| ###
| 33.71
|
|
| ###
| ###
| 2.4 |
2022-Nov-07 Mon
| 33.49
| 33.755
| 33.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 33.75
| ###
| 33.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 35.44
| 35.52
| ###
| ###
| 114,359
| ###
| 26.3
| 26.3
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| 35.81
| 35.81
| 57,449
| 1,028,624
| 28.7
| 28.7
| 2.6 |
2022-Nov-01 Tue
| 35.85
| ###
| 35.71
| ###
| 103,653
| 1,850,724
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 40,941
| 0
| 78.3
| 78.3
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| 34.48
| 34.48
|
|
| 39.7
| 39.7
| 2.5 |
2022-Oct-27 Thu
| ###
| 34.77
| ###
| 34.4
|
|
| 67.3
| 67.3
| 2.5 |
2022-Oct-26 Wed
| 34.77
| ###
| ###
| ###
| 34,776
| 0
| 36.9
| 36.9
| 0.0 |
2022-Oct-25 Tue
| 34.28
| ###
| ###
| 34.54
| 170,380
| 0
| 76.6
| 76.6
| 2.5 |
2022-Oct-24 Mon
| ###
| 33.89
| 33.43
| 33.7
| 21,747
| ###
| 72.8
| 72.8
| 2.4 |
2022-Oct-21 Fri
| 32.59
| 32.77
| ###
| 32.77
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| ###
| 32.81
| 32.88
|
|
| 45.4
| 45.4
| 2.3 |
2022-Oct-19 Wed
| ###
| 34.24
| 33.88
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2022-Oct-18 Tue
| ###
| 34.4
| ###
| 34.4
| 60,486
| 1,040,359
| 79.9
| 79.9
| 2.5 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Oct-14 Fri
| 33.59
| 33.88
| 33.46
| ###
| 96,758
| 3,257,841
| 70.5
| 70.5
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2022-Oct-12 Wed
| 31.85
| ###
| 31.54
| 31.54
| 68,571
| ###
| ###
| ###
| 2.3 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| 32.22
| 133,050
| 0
| ###
| ###
| ### |
2022-Oct-07 Fri
| 32.84
| 32.84
| 32.5
| 32.56
|
|
| 28.2
| 28.2
| 2.3 |
2022-Oct-06 Thu
| 33.4
| 33.55
| ###
| 33.23
| 61,942
| 1,039,077
| ###
| ###
| ### |
2022-Oct-05 Wed
| ###
| 33.86
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2022-Oct-04 Tue
| 32.21
| 32.87
| ###
| 32.87
|
|
| ###
| ###
| 2.3 |
2022-Oct-03 Mon
| 31.88
| 31.88
| ###
| 31.22
| 80,474
| 1,282,755
| ###
| ###
| 2.2 |
2022-Sep-30 Fri
| ###
| ###
| 32.79
| 32.89
| 65,242
| 1,069,642
| 27.3
| 27.3
| ### |
2022-Sep-29 Thu
| ###
| 33.78
| ###
| ###
| 44,427
| 750,372
| 72.9
| 72.9
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 33.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 33.45
| 33.45
| 32.53
| 32.53
| 147,088
| ###
| 35.8
| 35.8
| ### |
2022-Sep-23 Fri
| ###
| ###
| 33.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 34.84
| 34.84
| 34.29
| 34.55
|
|
| ###
| ###
| 2.5 |
2022-Sep-20 Tue
| ###
| ###
| 35.56
| ###
| 135,381
| 2,407,074
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 34.47
| ###
| 64,620
| 1,113,725
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 35.26
| 35.51
| ###
| 35.25
| 778,989
| 13,830,949
| 48.7
| 48.7
| 2.5 |
2022-Sep-15 Thu
| ###
| ###
| 34.84
| ###
| 109,320
| 1,904,354
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 34.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 36.71
| ###
| 36.7
| ###
| 79,757
| 1,463,540
| 73.5
| 73.5
| 0.0 |
2022-Sep-12 Mon
| 36.42
| 36.85
| 36.42
| 36.56
|
|
| 73.4
| 73.4
| ### |
2022-Sep-09 Fri
| ###
| 36.45
| 35.8
| ###
| 88,122
| ###
| 60.8
| 60.8
| 0.0 |
2022-Sep-08 Thu
| ###
| 35.7
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2022-Sep-07 Wed
| 34.23
| 34.57
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 33.51
| 33.57
| 120,342
| ###
| 39.1
| 39.1
| 2.4 |
2022-Sep-05 Mon
| ###
| ###
| 33.53
| ###
| 123,020
| ###
| 77.8
| 77.8
| 0.0 |
2022-Sep-02 Fri
| 33.71
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 33.71
| 100,248
| 0
| ###
| ###
| 2.4 |
2022-Aug-31 Wed
| ###
| ###
| 34.41
| 34.72
| 46,988
| 808,428
| ###
| ###
| 2.5 |
2022-Aug-30 Tue
| 34.4
| ###
| 34.4
| 34.58
| 50,473
| ###
| 65.8
| 65.8
| 2.5 |
2022-Aug-29 Mon
| ###
| ###
| 34.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 36.47
| ###
| 36.29
| 32,045
| 584,340
| ###
| ###
| 2.6 |
2022-Aug-25 Thu
| ###
| 36.24
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 35.71
| ###
| 65,526
| ###
| 63.7
| 63.7
| 0.0 |
2022-Aug-23 Tue
| ###
| 36.43
| ###
| ###
| 166,124
| 3,025,948
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 36.77
| 36.83
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 37.81
| ###
| 49,245
| 930,976
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 37.84
| 38.53
| 37.81
| 38.45
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| ###
| ###
| 37.73
| 37.77
| 96,148
| ###
| 40.5
| 40.5
| 2.7 |
2022-Aug-15 Mon
| 37.24
| 37.52
| ###
| 37.42
|
|
| ###
| ###
| 2.7 |
2022-Aug-12 Fri
| ###
| 36.53
| ###
| 36.28
| 117,342
| 2,143,251
| 40.9
| 40.9
| ### |
2022-Aug-11 Thu
| 36.48
| 36.73
| ###
| 36.48
| 249,681
| ###
| ###
| ###
| 2.6 |
2022-Aug-10 Wed
| 35.86
| ###
| ###
| 35.71
| 128,820
| 0
| ###
| ###
| ### |
2022-Aug-09 Tue
| 36.2
| 36.74
| ###
| 36.48
|
|
| ###
| ###
| 2.6 |
2022-Aug-08 Mon
| 35.27
| 35.55
| ###
| ###
| 80,326
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 35.46
| 35.53
| 34.82
| 35.2
| 180,128
| ###
| 27.6
| 27.6
| 2.5 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 202,887
| 0
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 37.4
| 37.77
| ###
| ###
| 217,372
| 4,105,070
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 36.54
| 36.78
|
|
| ###
| ###
| 2.6 |
2022-Jul-29 Fri
| ###
| 36.53
| ###
| ###
| 202,820
| ###
| 65.1
| 65.1
| 0.0 |
2022-Jul-28 Thu
| 35.21
| 35.45
| 34.55
| 34.55
|
|
| 16.5
| 16.5
| 2.5 |
2022-Jul-27 Wed
| 34.89
| ###
| ###
| 34.7
|
|
| 32.6
| 32.6
| 2.5 |
2022-Jul-26 Tue
| 35.4
| 35.4
| ###
| 35.23
|
|
| 35.9
| 35.9
| ### |
2022-Jul-25 Mon
| 35.46
| ###
| 35.4
| 35.4
| 35,153
| ###
| 44.1
| 44.1
| 2.5 |
2022-Jul-22 Fri
| 35.28
| 35.83
| 35.28
| 35.76
|
|
| 77.8
| 77.8
| 2.6 |
2022-Jul-21 Thu
| ###
| 35.81
| 35.28
| 35.78
|
|
| 71.5
| 71.5
| 2.6 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 135,822
| 0
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 34.22
| 34.22
| 33.44
| 33.44
| 110,729
| ###
| 19.5
| 19.5
| 2.4 |
2022-Jul-18 Mon
| 34.77
| ###
| ###
| ###
| 63,777
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 33.455
| 33.82
|
|
| ###
| ###
| 2.4 |
2022-Jul-14 Thu
| ###
| ###
| 33.88
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2022-Jul-13 Wed
| 34.47
| 34.77
| 34.42
| 34.44
| 64,041
| ###
| 35.5
| 35.5
| 2.5 |
2022-Jul-12 Tue
| ###
| ###
| 33.88
| 33.89
|
|
| 42.0
| 42.0
| ### |
2022-Jul-11 Mon
| 34.7
| 34.78
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2022-Jul-08 Fri
| 34.55
| 34.82
| 34.49
| ###
| 55,972
| ###
| 63.9
| 63.9
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 60,083
| 0
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| 34.43
| 34.44
| 86,888
| 1,495,776
| ###
| ###
| 2.5 |
2022-Jul-05 Tue
| 34.25
| ###
| ###
| 34.55
|
|
| 69.4
| 69.4
| 2.5 |
2022-Jul-04 Mon
| 34.45
| 34.5
| ###
| 34.2
|
|
| 30.4
| 30.4
| 2.4 |
2022-Jul-01 Fri
| 34.22
| 34.25
| 33.71
| 33.82
|
|
| ###
| ###
| 2.4 |
2022-Jun-30 Thu
| 34.44
| 34.44
| 33.49
| 33.49
| 92,346
| ###
| ###
| ###
| 2.4 |
2022-Jun-29 Wed
| 35.85
| ###
| 35.49
| 35.52
|
|
| 40.4
| 40.4
| 2.5 |
2022-Jun-28 Tue
| ###
| ###
| ###
| 36.55
| 117,572
| 0
| ###
| ###
| ### |
2022-Jun-27 Mon
| 36.85
| 37.26
| 36.75
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| 35.51
| 91,380
| 0
| ###
| ###
| ### |
2022-Jun-23 Thu
| 34.7
| 34.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 34.23
| ###
| ###
| 33.7
|
|
| 41.0
| 41.0
| 2.4 |
2022-Jun-21 Tue
| ###
| ###
| 34.2
| ###
| 141,324
| 2,416,640
| 68.9
| 68.9
| 0.0 |
2022-Jun-20 Mon
| 34.24
| 34.24
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| 32.74
| ###
| 560,587
| ###
| 36.7
| 36.7
| 0.0 |
2022-Jun-16 Thu
| ###
| 35.4
| ###
| ###
| 157,250
| 2,783,325
| 30.3
| 30.3
| 0.0 |
2022-Jun-15 Wed
| 35.29
| 35.71
| ###
| ###
| 249,820
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 34.8
| 34.8
| ###
| ###
| 256,947
| 4,470,877
| 49.8
| 49.8
| 0.0 |
2022-Jun-10 Fri
| 37.46
| ###
| 36.76
| 36.76
|
|
| 33.6
| 33.6
| 2.6 |
2022-Jun-09 Thu
| ###
| 38.23
| 37.42
| 37.42
|
|
| 41.3
| 41.3
| 2.7 |
2022-Jun-08 Wed
| 38.77
| ###
| ###
| 38.81
|
|
| ###
| ###
| 2.8 |
2022-Jun-07 Tue
| ###
| 39.26
| 38.48
| 38.88
|
|
| ###
| ###
| 2.8 |
2022-Jun-06 Mon
| ###
| 38.29
| 37.77
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| 38.28
| 38.28
|
|
| ###
| ###
| 2.7 |
2022-Jun-02 Thu
| 38.2
| 38.2
| 37.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 39.47
| 39.78
|
|
| 65.0
| 65.0
| ### |
2022-May-27 Fri
| ###
| 38.83
| ###
| 38.73
|
|
| 73.0
| 73.0
| ### |
2022-May-26 Thu
| 37.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 37.77
| 37.77
| ###
| 37.27
| 185,022
| 3,494,140
| 31.4
| 31.4
| 2.7 |
2022-May-24 Tue
| ###
| ###
| 37.76
| ###
| 96,729
| 1,826,243
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 38.88
| ###
| 38.41
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-May-20 Fri
| ###
| 38.52
| ###
| ###
| 156,979
| ###
| 62.6
| 62.6
| 0.0 |
2022-May-19 Thu
| 38.82
| 38.89
| ###
| 38.23
| 219,549
| ###
| 23.5
| 23.5
| ### |
2022-May-18 Wed
| 40.46
| 40.79
| ###
| 39.85
| 200,222
| 4,083,527
| 25.7
| 25.7
| ### |
2022-May-17 Tue
| 39.55
| ###
| ###
| 39.27
| 185,857
| 0
| 31.5
| 31.5
| ### |
2022-May-16 Mon
| ###
| 39.73
| 38.76
| ###
| 122,481
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 38.4
| ###
| ###
| ###
| 153,429
| 0
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 37.79
| ###
| 37.23
| 37.23
| 146,685
| 2,730,541
| 48.8
| 48.8
| ### |
2022-May-11 Wed
| ###
| 39.46
| 38.88
| ###
| 103,858
| ###
| 60.4
| 60.4
| 0.0 |
2022-May-10 Tue
| 38.52
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2022-May-09 Mon
| 38.52
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2022-May-06 Fri
| 37.76
| ###
| 37.48
| 37.85
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| ###
| 36.5
| 37.76
|
|
| ###
| ###
| 2.7 |
2022-May-04 Wed
| ###
| 44.73
| ###
| 43.42
| 202,125
| 4,520,525
| 51.4
| 51.4
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| ###
| 39,823
| 0
| 45.6
| 45.6
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 34,246
| 0
| 86.4
| 86.4
| 0.0 |
2022-Apr-29 Fri
| 44.22
| 44.75
| 44.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 43.8
| ###
| 43.79
| 44.21
|
|
| ###
| ###
| 3.2 |
2022-Apr-27 Wed
| ###
| ###
| 43.52
| 44
|
|
| 67.0
| 67.0
| 3.1 |
2022-Apr-26 Tue
| ###
| 45.59
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2022-Apr-22 Fri
| 44.86
| ###
| ###
| 44.89
|
|
| 69.4
| 69.4
| ### |
2022-Apr-21 Thu
| ###
| 46.26
| 45.745
| 46
|
|
| 41.5
| 41.5
| 3.3 |
2022-Apr-20 Wed
| ###
| ###
| 45.89
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| 44.89
| 53,844
| 0
| ###
| ###
| ### |
2022-Apr-14 Thu
| 45.2
| 45.4
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Apr-13 Wed
| ###
| 45.4
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2022-Apr-12 Tue
| 45.26
| 45.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 45.25
| 46
| 45.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 45.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 45.71
| ###
| ###
| 45.85
| 93,828
| 0
| ###
| ###
| 3.3 |
2022-Apr-06 Wed
| ###
| 46.48
| 45.78
| 46.43
| 61,143
| 2,820,526
| 77.7
| 77.7
| ### |
2022-Apr-05 Tue
| 46.82
| ###
| 46.53
| 46.71
|
|
| ###
| ###
| ### |
2022-Apr-04 Mon
| 47.44
| ###
| 47.24
| ###
| 124,584
| 2,942,674
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 46.58
| 46.76
| 46.26
| ###
| 93,055
| 4,327,988
| 31.2
| 31.2
| 0.0 |
2022-Mar-31 Thu
| 47.43
| 47.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 47.57
| ###
| 47.42
| 47.45
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| ###
| ###
| 46.23
| 46.44
|
|
| ###
| ###
| 3.3 |
2022-Mar-28 Mon
| 46.76
| 46.76
| 46.28
| ###
| 41,546
| ###
| 42.5
| 42.5
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| 46.42
|
|
| 76.1
| 76.1
| 3.3 |
2022-Mar-24 Thu
| 46.22
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Mar-23 Wed
| ###
| 48.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 47.81
| 47.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 48.24
| ###
| 47.81
| 47.85
|
|
| 39.5
| 39.5
| 3.4 |
2022-Mar-18 Fri
| ###
| ###
| 47.58
| 48.21
|
|
| 68.3
| 68.3
| ### |
2022-Mar-17 Thu
| ###
| ###
| 47.88
| 48.26
| 198,080
| ###
| ###
| ###
| 3.4 |
2022-Mar-16 Wed
| 47
| ###
| 46.77
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2022-Mar-15 Tue
| 46.71
| 47.28
| 46.2
| 46.79
|
|
| 75.2
| 75.2
| 3.3 |
2022-Mar-14 Mon
| 44.5
| ###
| ###
| 44.75
|
|
| 71.6
| 71.6
| ### |
2022-Mar-11 Fri
| 43.83
| ###
| 43.28
| 43.41
| 208,073
| ###
| ###
| ###
| ### |
2022-Mar-10 Thu
| 43.55
| ###
| 43.47
| 43.5
|
|
| ###
| ###
| 3.1 |
2022-Mar-09 Wed
| ###
| ###
| 41.4
| 41.7
|
|
| 23.2
| 23.2
| 3.0 |
2022-Mar-08 Tue
| 40.72
| 41.29
| ###
| ###
| 274,172
| 5,660,280
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 39.2
| ###
| 216,475
| ###
| 34.8
| 34.8
| 0.0 |
2022-Mar-04 Fri
| 43.43
| ###
| 41.85
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 43.88
| 44.78
| 196,375
| ###
| ###
| ###
| 3.2 |
2022-Mar-02 Wed
| ###
| 43.43
| ###
| 43.2
|
|
| ###
| ###
| 3.1 |
2022-Mar-01 Tue
| 46
| ###
| 45.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 46.2
| ###
| 297,976
| 6,883,245
| 27.8
| 27.8
| 0.0 |
2022-Feb-25 Fri
| 45.5
| ###
| 45.22
| 45.88
|
|
| ###
| ###
| 3.3 |
2022-Feb-24 Thu
| 45.22
| 45.49
| ###
| ###
| 127,151
| 2,892,049
| 63.5
| 63.5
| 0.0 |
2022-Feb-23 Wed
| ###
| 46.4
| 45.45
| 46.21
| 75,324
| 3,459,254
| 54.7
| 54.7
| ### |
2022-Feb-22 Tue
| 46.88
| ###
| ###
| 46.25
|
|
| 51.1
| 51.1
| ### |
2022-Feb-21 Mon
| ###
| 47.79
| ###
| 47.21
| 93,270
| 2,228,686
| ###
| ###
| 3.4 |
2022-Feb-18 Fri
| ###
| 47.52
| 46.51
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2022-Feb-17 Thu
| 49.29
| 49.84
| 48
| 48.79
|
|
| ###
| ###
| 3.5 |
2022-Feb-16 Wed
| ###
| 49.26
| ###
| 48.75
| 219,223
| ###
| 29.4
| 29.4
| 3.5 |
2022-Feb-15 Tue
| 47.5
| ###
| ###
| ###
| 167,476
| 0
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| 47.27
| 84,857
| 0
| ###
| ###
| ### |
2022-Feb-11 Fri
| ###
| ###
| 48.26
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2022-Feb-10 Thu
| 50.82
| 51.22
| 50.4
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2022-Feb-09 Wed
| ###
| 51.28
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2022-Feb-08 Tue
| 50.4
| ###
| ###
| 50.72
|
|
| ###
| ###
| 3.6 |
2022-Feb-07 Mon
| 51.22
| ###
| 49.73
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2022-Feb-04 Fri
| ###
| 52.54
| 51.58
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2022-Feb-03 Thu
| 52.89
| ###
| ###
| 52.4
|
|
| ###
| ###
| 3.7 |
2022-Feb-02 Wed
| 52.77
| 53.7
| ###
| 52.72
| 101,886
| ###
| 37.0
| 37.0
| 3.8 |
2022-Feb-01 Tue
| ###
| ###
| 51.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| 51.45
| 50.46
| ###
| 225,225
| ###
| 65.7
| 65.7
| 0.0 |
2022-Jan-28 Fri
| ###
| 51.49
| 50.71
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 49.26
| 49.77
|
|
| 48.9
| 48.9
| 3.6 |
2022-Jan-25 Tue
| ###
| 50.52
| ###
| 49.76
| 233,121
| ###
| 64.8
| 64.8
| 3.6 |
2022-Jan-24 Mon
| ###
| ###
| 49.87
| 50.57
|
|
| ###
| ###
| 3.6 |
2022-Jan-21 Fri
| 52.27
| 52.87
| ###
| 51.7
| 296,175
| 7,829,386
| ###
| ###
| 3.7 |
2022-Jan-20 Thu
| 53.5
| 53.88
| ###
| 53.27
| 99,951
| 2,692,679
| 32.0
| 32.0
| ### |
2022-Jan-19 Wed
| 55.78
| ###
| 54.8
| 54.8
| 95,756
| ###
| ###
| ###
| 3.9 |
2022-Jan-18 Tue
| 56.57
| ###
| 56.26
| 56.44
|
|
| 38.5
| 38.5
| ### |
2022-Jan-17 Mon
| 56.24
| ###
| 56.24
| 56.57
| 104,546
| ###
| 71.4
| 71.4
| ### |
2022-Jan-14 Fri
| ###
| ###
| 56.57
| ###
| 135,548
| 3,833,975
| 28.9
| 28.9
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| 57.42
|
|
| 30.2
| 30.2
| ### |
2022-Jan-12 Wed
| ###
| 60.5
| 59.86
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2022-Jan-11 Tue
| ###
| 59.87
| ###
| ###
| 96,252
| ###
| 36.9
| 36.9
| 0.0 |
2022-Jan-10 Mon
| ###
| 59.7
| ###
| 59.27
| 75,953
| ###
| 40.2
| 40.2
| ### |
2022-Jan-07 Fri
| ###
| 58.41
| 57.55
| 57.8
|
|
| ###
| ###
| 4.1 |
2022-Jan-06 Thu
| ###
| ###
| 55.89
| ###
| 73,450
| ###
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 58.2
| 58.25
| 19,573
| 569,574
| 30.8
| 30.8
| ### |
2022-Jan-04 Tue
| ###
| ###
| ###
| 58.56
|
|
| ###
| ###
| 4.2 |
2021-Dec-31 Fri
| ###
| ###
| 57.74
| 58.27
| 25,454
| 734,856
| ###
| ###
| 4.2 |
2021-Dec-30 Thu
| ###
| ###
| ###
| 58.85
| 25,129
| 0
| ###
| ###
| ### |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| 58.72
| ###
| 58.7
|
|
| 74.4
| 74.4
| 4.2 |
2021-Dec-23 Thu
| ###
| ###
| 56.77
| ###
| 106,075
| ###
| 72.1
| 72.1
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 56.5
| ###
| 78,589
| ###
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 55.28
| 55.88
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 57.45
| 57.79
| ###
| 56.84
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| ###
| ###
| 56.81
| ###
| 182,443
| ###
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| 58.2
| ###
| 57.47
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 59.24
| 59.24
| ###
| ###
| 142,983
| 4,235,156
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 57.88
| ###
| 57.445
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Dec-13 Mon
| 58.88
| 58.88
| ###
| 58.2
| 311,688
| ###
| 29.1
| 29.1
| 4.2 |
2021-Dec-10 Fri
| 57.82
| ###
| 57.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 58.24
| 58.24
| 57.59
| 57.8
| 68,770
| ###
| ###
| ###
| 4.1 |
2021-Dec-08 Wed
| ###
| 58.53
| 57.78
| 57.8
| 175,629
| ###
| ###
| ###
| 4.1 |
2021-Dec-07 Tue
| ###
| ###
| 57.4
| 57.89
| 165,878
| ###
| ###
| ###
| ### |
2021-Dec-06 Mon
| 57.78
| 58.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 59.56
| 59.87
| ###
| 59.29
| 128,777
| ###
| 43.8
| 43.8
| ### |
2021-Dec-02 Thu
| 58.47
| 58.8
| ###
| 58.76
| 73,050
| 2,147,670
| ###
| ###
| 4.2 |
2021-Dec-01 Wed
| ###
| 60.49
| 59.54
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Nov-30 Tue
| 62.52
| 63.44
| 62.52
| 62.7
|
|
| ###
| ###
| 4.5 |
2021-Nov-29 Mon
| ###
| 63.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| 63.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 64.8
| ###
| 64.53
| 188,378
| 6,103,447
| 41.5
| 41.5
| ### |
2021-Nov-24 Wed
| 63.83
| ###
| 63.76
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Nov-23 Tue
| 63.76
| ###
| 63.51
| 63.71
| 101,454
| 3,221,671
| 43.3
| 43.3
| ### |
2021-Nov-22 Mon
| ###
| ###
| ###
| 63.44
| 154,723
| 0
| ###
| ###
| ### |
2021-Nov-19 Fri
| 63.85
| 63.85
| 62.84
| ###
| 223,285
| 14,143,988
| 40.6
| 40.6
| 0.0 |
2021-Nov-18 Thu
| 62.4
| ###
| ###
| ###
| 182,286
| 0
| 34.1
| 34.1
| 0.0 |
2021-Nov-17 Wed
| 63.73
| ###
| 63.5
| 63.85
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| 64.44
| ###
| 63.88
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2021-Nov-15 Mon
| 65.83
| 65.83
| ###
| ###
| 157,746
| ###
| 24.4
| 24.4
| 0.0 |
2021-Nov-12 Fri
| 65.88
| ###
| 65.81
| 65.83
| 287,386
| ###
| 34.3
| 34.3
| 4.7 |
2021-Nov-11 Thu
| 65.26
| ###
| ###
| 65.49
|
|
| 70.1
| 70.1
| 4.7 |
2021-Nov-10 Wed
| ###
| 65.71
| 64.81
| ###
| 210,678
| 13,748,846
| 74.8
| 74.8
| 0.0 |
2021-Nov-09 Tue
| ###
| 65.54
| 64.57
| ###
| 160,523
| 10,442,823
| 36.3
| 36.3
| 0.0 |
2021-Nov-08 Mon
| 64.85
| ###
| ###
| 64.22
|
|
| ###
| ###
| 4.6 |
2021-Nov-05 Fri
| 64.22
| 64.22
| 63.56
| ###
| 224,242
| 14,326,821
| 38.2
| 38.2
| 0.0 |
2021-Nov-04 Thu
| ###
| 64.53
| 63.48
| ###
| 258,127
| ###
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 63.5
| ###
| ###
| 199,920
| ###
| 31.4
| 31.4
| 0.0 |
2021-Nov-02 Tue
| 62.86
| ###
| 62.55
| ###
| 321,450
| 10,053,348
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 61.4
| ###
| ###
| 60.89
|
|
| 38.7
| 38.7
| ### |
2021-Oct-29 Fri
| 58.77
| 59.22
| ###
| 58.27
| 120,542
| 3,569,248
| ###
| ###
| 4.2 |
2021-Oct-28 Thu
| ###
| 58.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| 59.58
|
|
| 41.4
| 41.4
| 4.3 |
2021-Oct-26 Tue
| ###
| 60.52
| 59.84
| 59.89
| 53,645
| 3,228,356
| ###
| ###
| 4.3 |
2021-Oct-25 Mon
| ###
| ###
| 59.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| 60.57
| ###
| ###
| 242,287
| ###
| 35.4
| 35.4
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 59.55
| 58.45
| 58.72
| 141,982
| ###
| 30.1
| 30.1
| 4.2 |
2021-Oct-19 Tue
| 60.21
| 60.8
| ###
| ###
| 176,357
| 5,361,252
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 60.5
| 60.56
| ###
| 60.5
|
|
| 68.6
| 68.6
| ### |
2021-Oct-15 Fri
| ###
| ###
| 59.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 59.29
| 59.29
| 64,222
| ###
| 27.9
| 27.9
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| 60.59
|
|
| ###
| ###
| 4.3 |
2021-Oct-11 Mon
| 61.49
| 61.75
| 60.86
| 61.48
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| 62.2
| 61.225
| 61.83
| 171,028
| ###
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| ###
| 59.45
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 57.74
| ###
| 158,984
| ###
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 56.59
| 56.77
| 55.82
| 56.29
|
|
| 43.2
| 43.2
| ### |
2021-Oct-04 Mon
| 57.49
| ###
| ###
| 57.21
| 39,258
| 0
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| ###
| ###
| 56.56
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| ###
| 58.72
| 57.8
| 58.52
| 83,389
| 4,858,243
| ###
| ###
| ### |
2021-Sep-29 Wed
| ###
| 58.4
| 57.42
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Sep-28 Tue
| 57.82
| ###
| 57.5
| 57.73
|
|
| 53.1
| 53.1
| ### |
2021-Sep-27 Mon
| 57.46
| ###
| 57.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 57.29
| 57.7
| ###
| ###
| 334,777
| ###
| 44.6
| 44.6
| 0.0 |
2021-Sep-23 Thu
| ###
| 57.46
| ###
| 57.25
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 56
| 56.42
| 55.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 56.5
| ###
| ###
| 56.42
|
|
| 28.7
| 28.7
| ### |
2021-Sep-20 Mon
| ###
| 59.41
| ###
| 58.72
|
|
| ###
| ###
| 4.2 |
2021-Sep-17 Fri
| 58
| ###
| ###
| 58.78
|
|
| ###
| ###
| 4.2 |
2021-Sep-16 Thu
| ###
| 58.76
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2021-Sep-14 Tue
| 58.43
| 59.77
| ###
| 59.58
|
|
| 79.5
| 79.5
| 4.3 |
2021-Sep-13 Mon
| 57.5
| 58.87
| ###
| 58.87
|
|
| 83.1
| 83.1
| ### |
2021-Sep-10 Fri
| ###
| 57.83
| ###
| 57.75
|
|
| 73.3
| 73.3
| 4.1 |
2021-Sep-09 Thu
| 57
| ###
| ###
| 56.2
|
|
| 48.1
| 48.1
| 4.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2021-Sep-07 Tue
| ###
| 58.86
| ###
| 58.26
|
|
| 68.0
| 68.0
| ### |
2021-Sep-06 Mon
| 58.77
| 58.77
| 57.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 58.87
| ###
| 58.56
| 58.78
| 64,722
| ###
| 33.6
| 33.6
| 4.2 |
2021-Sep-02 Thu
| 59.59
| ###
| ###
| ###
| 110,176
| 0
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 59.26
| ###
| ###
| 59.72
| 104,753
| 0
| 70.4
| 70.4
| 4.3 |
2021-Aug-31 Tue
| 59.87
| ###
| 59.48
| 60.73
|
|
| 76.9
| 76.9
| 4.3 |
2021-Aug-30 Mon
| 60.2
| 60.45
| ###
| 60.22
| 59,548
| ###
| 64.0
| 64.0
| ### |
2021-Aug-27 Fri
| 59.42
| ###
| ###
| ###
| 74,050
| 0
| 75.1
| 75.1
| 0.0 |
2021-Aug-26 Thu
| ###
| 60.2
| 59.48
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Aug-25 Wed
| ###
| 60.72
| ###
| 60.42
| 98,156
| ###
| ###
| ###
| 4.3 |
2021-Aug-24 Tue
| ###
| 60.2
| 59.51
| 60.2
|
|
| 66.4
| 66.4
| ### |
2021-Aug-23 Mon
| ###
| 60.5
| ###
| 60.4
| 90,958
| 2,751,479
| ###
| ###
| 4.3 |
2021-Aug-20 Fri
| 58
| 58.26
| 57.84
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2021-Aug-18 Wed
| ###
| 58.89
| ###
| 58.77
|
|
| ###
| ###
| 4.2 |
2021-Aug-17 Tue
| 58.42
| 58.87
| 58.2
| 58.27
| 76,984
| 4,506,258
| ###
| ###
| 4.2 |
2021-Aug-16 Mon
| 58.8
| 58.8
| 57.78
| ###
| 82,189
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 58.71
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Aug-11 Wed
| 57.52
| ###
| 57.52
| ###
| 62,121
| ###
| 74.8
| 74.8
| 0.0 |
2021-Aug-10 Tue
| ###
| 57.8
| ###
| 57.48
| 39,454
| 1,140,220
| 73.9
| 73.9
| 4.1 |
2021-Aug-09 Mon
| ###
| 57.25
| 56.86
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2021-Aug-06 Fri
| ###
| 56.82
| 56
| 56.58
|
|
| 72.9
| 72.9
| ### |
2021-Aug-05 Thu
| 56
| ###
| ###
| ###
| 75,474
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 55.89
| 56.43
| 55.81
| 56.24
| 125,888
| ###
| ###
| ###
| 4.0 |
2021-Aug-03 Tue
| ###
| 56.52
| 55.46
| 55.5
|
|
| 29.5
| 29.5
| 4.0 |
2021-Aug-02 Mon
| ###
| 57.41
| 56.73
| ###
| 114,655
| ###
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 56.8
| 58.5
| 56.8
| 57.76
| 256,282
| 14,774,657
| 82.2
| 82.2
| 4.1 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Jul-28 Wed
| ###
| 54.28
| ###
| ###
| 209,754
| 5,692,723
| 75.6
| 75.6
| 0.0 |
2021-Jul-27 Tue
| 54.5
| ###
| ###
| 54.89
| 91,873
| 0
| 77.2
| 77.2
| ### |
|