End of day Prices (full format), 1200 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2024-Apr-24 Wed
| ###
| ###
| ###
| 81.25
| 27,570
| 0
| 14.2
| 14.2
| ### |
2024-Apr-23 Tue
| ###
| 83.76
| 82
| 83
|
|
| ###
| ###
| 5.9 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Apr-19 Fri
| 81.43
| ###
| 79.47
| 82
|
|
| ###
| ###
| 5.9 |
2024-Apr-18 Thu
| ###
| 81
| 76
| 80.22
|
|
| ###
| ###
| 5.7 |
2024-Apr-17 Wed
| ###
| ###
| 74.46
| ###
| 22,580
| 840,653
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 77.21
| 77.21
| 77.21
| 77.21
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| ###
| 78.73
| ###
| 77.21
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 77.74
| 78.54
| 77.44
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2024-Apr-11 Thu
| 79
| 79
| 77
| 77.78
| 11,449
| 893,022
| 20.4
| 20.4
| 5.6 |
2024-Apr-10 Wed
| 79.49
| ###
| 77.72
| ###
| 11,682
| ###
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| 79.49
|
|
| 29.8
| 29.8
| 5.7 |
2024-Apr-08 Mon
| ###
| 80.78
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Apr-05 Fri
| 80.2
| 80.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 79.4
| 79.79
| ###
| 79.48
|
|
| 64.9
| 64.9
| 5.7 |
2024-Apr-03 Wed
| 80
| 80
| 78.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 79.89
| 78.53
| 79.59
| 19,321
| ###
| 36.4
| 36.4
| 5.7 |
2024-Mar-28 Thu
| ###
| 79.89
| 78.57
| 79.59
| 18,649
| ###
| 64.1
| 64.1
| 5.7 |
2024-Mar-27 Wed
| 79.78
| ###
| 78.54
| 78.8
|
|
| ###
| ###
| 5.6 |
2024-Mar-26 Tue
| ###
| 80.83
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2024-Mar-25 Mon
| 78.7
| 80.51
| ###
| 79.75
|
|
| 81.7
| 81.7
| ### |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 75
| ###
| 75
| 78.2
|
|
| 89.4
| 89.4
| 5.6 |
2024-Mar-20 Wed
| ###
| 77.43
| ###
| ###
| 11,722
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 78.7
| 78.7
| 74.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 77.55
| ###
| 10,874
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 78.5
| 79.78
| 78.5
| 79
|
|
| ###
| ###
| 5.6 |
2024-Mar-14 Thu
| 78.77
| 80
| 78.53
| 80
|
|
| ###
| ###
| 5.7 |
2024-Mar-13 Wed
| ###
| 80
| ###
| 78.7
| 12,885
| ###
| 21.1
| 21.1
| ### |
2024-Mar-12 Tue
| 78
| 80.71
| 78
| 80
| 13,975
| 1,108,986
| ###
| ###
| 5.7 |
2024-Mar-11 Mon
| 80
| 80
| 78.73
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2024-Mar-08 Fri
| 81.5
| 81.5
| ###
| 79.74
| 28,645
| 1,167,283
| 18.5
| 18.5
| 5.7 |
2024-Mar-07 Thu
| 80
| 81.79
| ###
| 81.46
| 27,023
| ###
| ###
| ###
| 5.8 |
2024-Mar-06 Wed
| ###
| 81
| ###
| 80.85
| 20,155
| 816,277
| 75.8
| 75.8
| 5.8 |
2024-Mar-05 Tue
| 79.78
| 80.71
| 78.89
| ###
| 26,183
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 18,545
| 0
| 25.0
| 25.0
| 0.0 |
2024-Mar-01 Fri
| 78.8
| 84.88
| 78.8
| 81
| 59,341
| ###
| ###
| ###
| 5.8 |
2024-Feb-29 Thu
| 71.2
| 79.49
| 71.2
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2024-Feb-28 Wed
| 70.5
| ###
| ###
| 71.2
| 9,685
| 0
| ###
| ###
| 5.1 |
2024-Feb-27 Tue
| ###
| ###
| 69.51
| 70.55
| 21,529
| 748,240
| ###
| ###
| ### |
2024-Feb-26 Mon
| 70
| 70.82
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2024-Feb-23 Fri
| 68.46
| 70.2
| 68.46
| 69.51
| 7,652
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 70.79
| 68.46
| 68.46
|
|
| ###
| ###
| 4.9 |
2024-Feb-21 Wed
| ###
| ###
| 69.59
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2024-Feb-20 Tue
| 72
| 72
| 70.22
| 71.24
|
|
| 25.8
| 25.8
| 5.1 |
2024-Feb-19 Mon
| 70.29
| ###
| ###
| ###
| 14,479
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 18,172
| 0
| 79.4
| 79.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 68.5
| 68.85
|
|
| 30.0
| 30.0
| 4.9 |
2024-Feb-14 Wed
| 69.55
| 69.55
| ###
| ###
| 13,922
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 70.43
| 70.44
| 68.84
| 69.58
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 70.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 70.5
| 69.88
| 70.5
|
|
| ###
| ###
| 5.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 11,059
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 69.84
| ###
| 69.44
|
|
| 70.9
| 70.9
| ### |
2024-Feb-06 Tue
| 69.4
| 70
| ###
| 69.4
|
|
| 67.5
| 67.5
| 5.0 |
2024-Feb-05 Mon
| 72
| 72
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2024-Feb-02 Fri
| 71.59
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2024-Feb-01 Thu
| 71.5
| 71.5
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 70.71
| 71.2
|
|
| ###
| ###
| 5.1 |
2024-Jan-30 Tue
| 70.5
| ###
| 70.5
| 71.5
| 12,843
| ###
| ###
| ###
| 5.1 |
2024-Jan-29 Mon
| 71
| ###
| 70.45
| ###
| 11,228
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 72
| ###
| ###
| 71.8
|
|
| ###
| ###
| 5.1 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 73.5
| ###
| 73
| 15,789
| 580,245
| ###
| ###
| 5.2 |
2024-Jan-22 Mon
| ###
| 72.84
| ###
| 71.85
| 31,449
| 1,145,372
| 83.6
| 83.6
| 5.1 |
2024-Jan-19 Fri
| ###
| 71.24
| 68.52
| 70.81
| 25,155
| ###
| 89.5
| 89.5
| 5.1 |
2024-Jan-18 Thu
| 68.48
| 68.75
| ###
| 68.7
| 9,540
| ###
| 73.6
| 73.6
| 4.9 |
2024-Jan-17 Wed
| ###
| 69.25
| 68.42
| 68.5
| 6,252
| 430,356
| 41.4
| 41.4
| 4.9 |
2024-Jan-16 Tue
| ###
| ###
| 67.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 22,046
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 69.43
| 69.43
| 68.42
| 68.84
| 51,957
| ###
| 24.3
| 24.3
| 4.9 |
2024-Jan-11 Thu
| 68.2
| 69.5
| 68.2
| 69.27
|
|
| ###
| ###
| 4.9 |
2024-Jan-10 Wed
| ###
| 68.57
| ###
| ###
| 11,324
| 388,243
| 82.0
| 82.0
| 0.0 |
2024-Jan-09 Tue
| 66.23
| 67.29
| 65.8
| 66.7
|
|
| ###
| ###
| 4.8 |
2024-Jan-08 Mon
| 66.73
| 66.73
| 65.5
| 65.5
|
|
| 28.2
| 28.2
| 4.7 |
2024-Jan-05 Fri
| 67.7
| 67.7
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2024-Jan-04 Thu
| 66.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 67.5
| 67.5
| ###
| ###
| 3,340
| 112,725
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 69.28
| 67.44
| 67.5
| 6,477
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| 68.55
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 67.81
| 68.49
| 67.24
| ###
| 5,943
| 403,321
| 67.0
| 67.0
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 65.59
| 65.59
| 64.84
| ###
| 24,942
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 65.53
| 65.53
| 7,351
| 240,855
| 17.3
| 17.3
| ### |
2023-Dec-20 Wed
| 66.53
| ###
| ###
| 66.78
| 15,355
| 0
| 66.2
| 66.2
| 4.8 |
2023-Dec-19 Tue
| 67.2
| 67.43
| 66.2
| 66.5
|
|
| 22.9
| 22.9
| 4.8 |
2023-Dec-18 Mon
| ###
| ###
| 66.42
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 64.78
| ###
| 25,641
| ###
| 89.1
| 89.1
| 0.0 |
2023-Dec-14 Thu
| ###
| 65.7
| ###
| ###
| 14,758
| ###
| 61.7
| 61.7
| 0.0 |
2023-Dec-13 Wed
| 64.85
| 65.88
| 64.59
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 64.54
| 64.79
| 6,849
| ###
| 32.7
| 32.7
| 4.6 |
2023-Dec-11 Mon
| 66.43
| 66.43
| ###
| 65.87
| 1,847
| 61,348
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| 66.845
| 65.71
| ###
| 4,849
| 321,379
| 26.2
| 26.2
| 0.0 |
2023-Dec-07 Thu
| 66.4
| 66.5
| 65.29
| 66.5
| 18,343
| ###
| 68.5
| 68.5
| 4.8 |
2023-Dec-06 Wed
| 67.21
| ###
| 66.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 67.2
| 68.5
| ###
| 67.2
|
|
| 77.9
| 77.9
| 4.8 |
2023-Dec-04 Mon
| ###
| ###
| 66.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 68.22
| 68.73
|
|
| 67.7
| 67.7
| ### |
2023-Nov-30 Thu
| 67.47
| 69.125
| 67.4
| ###
| 12,621
| 861,541
| 83.4
| 83.4
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 65.24
| ###
| 8,142
| ###
| 81.0
| 81.0
| 0.0 |
2023-Nov-28 Tue
| ###
| 66.85
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Nov-27 Mon
| 63.4
| ###
| ###
| ###
| 17,383
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 63.56
| ###
| ###
| 62.82
| 5,548
| 0
| 25.3
| 25.3
| 4.5 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 3,750
| 0
| 85.0
| 85.0
| 0.0 |
2023-Nov-22 Wed
| 64.48
| 64.48
| 62.48
| ###
| 4,088
| ###
| 23.6
| 23.6
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Nov-20 Mon
| 63.74
| 63.8
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 63.26
| 9,073
| 0
| 25.0
| 25.0
| 4.5 |
2023-Nov-16 Thu
| 63.53
| 64.46
| 63.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 64.5
| 64.5
| 63.22
| 63.53
|
|
| 23.6
| 23.6
| 4.5 |
2023-Nov-14 Tue
| ###
| 63.2
| 62.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 63.4
| 63.4
| 62.345
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2023-Nov-10 Fri
| 63.25
| ###
| 62.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 63.88
| 64.46
|
|
| 37.2
| 37.2
| 4.6 |
2023-Nov-08 Wed
| ###
| 64.82
| ###
| 64.4
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| 64.43
| 64.74
| ###
| ###
| 6,940
| 224,647
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 64.7
| ###
| 64.4
| 1,688
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| 63.45
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 63.2
|
|
| ###
| ###
| 4.5 |
2023-Nov-01 Wed
| ###
| 63.41
| ###
| ###
| 10,375
| ###
| 32.3
| 32.3
| 0.0 |
2023-Oct-31 Tue
| 60.57
| ###
| 60.57
| ###
| 6,749
| ###
| 86.4
| 86.4
| 0.0 |
2023-Oct-30 Mon
| 61.28
| ###
| ###
| ###
| 7,589
| 0
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 61.4
| ###
| ###
| 61.22
|
|
| 32.9
| 32.9
| 4.4 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2023-Oct-25 Wed
| 62.7
| 62.81
| 61.86
| 62.22
| 5,070
| ###
| ###
| ###
| 4.4 |
2023-Oct-24 Tue
| 63.545
| ###
| 62.51
| ###
| 9,156
| 286,170
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 62.7
| 63.23
| 62.26
| 62.86
| 9,725
| ###
| 74.7
| 74.7
| 4.5 |
2023-Oct-20 Fri
| ###
| 63.51
| ###
| 62.7
|
|
| ###
| ###
| 4.5 |
2023-Oct-19 Thu
| ###
| ###
| 62.22
| ###
| 7,576
| 235,689
| 33.5
| 33.5
| 0.0 |
2023-Oct-18 Wed
| ###
| 63.46
| 62.48
| 63.46
| 23,176
| ###
| ###
| ###
| 4.5 |
2023-Oct-17 Tue
| 63.5
| ###
| 62.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 63.5
| 63.5
| 62.85
| 62.85
| 12,355
| 780,527
| ###
| ###
| ### |
2023-Oct-13 Fri
| 65.81
| 65.81
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 64.59
| ###
| 11,628
| 375,526
| 79.1
| 79.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 64.56
| 9,020
| 0
| ###
| ###
| ### |
2023-Oct-10 Tue
| 62.73
| ###
| 62.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 6,721
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 61.26
| 62.44
| 61.26
| ###
| 8,886
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 61.89
| ###
| 60.84
| 61.23
| 12,482
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 63.41
| 63.41
| 62.73
| 62.73
|
|
| 25.2
| 25.2
| ### |
2023-Sep-29 Fri
| 63.81
| 63.87
| ###
| 63.4
| 3,280
| 104,746
| 25.9
| 25.9
| 4.5 |
2023-Sep-28 Thu
| 62.83
| ###
| 62.57
| ###
| 16,679
| ###
| 74.7
| 74.7
| 0.0 |
2023-Sep-27 Wed
| 63.44
| 63.44
| ###
| 62.82
| 11,359
| ###
| 26.2
| 26.2
| 4.5 |
2023-Sep-26 Tue
| ###
| ###
| 61.78
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Sep-25 Mon
| 62.43
| 64.29
| 61.8
| 63.45
|
|
| ###
| ###
| 4.5 |
2023-Sep-22 Fri
| ###
| ###
| ###
| 62.43
|
|
| 27.7
| 27.7
| ### |
2023-Sep-21 Thu
| ###
| 63.77
| 61.54
| 62.55
| 60,384
| 3,783,359
| ###
| ###
| 4.5 |
2023-Sep-20 Wed
| 63.77
| ###
| 62.51
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Sep-19 Tue
| 65.48
| 65.48
| 63.7
| 63.82
|
|
| 17.8
| 17.8
| 4.6 |
2023-Sep-18 Mon
| ###
| ###
| 63.57
| 65.41
| 38,125
| ###
| ###
| ###
| 4.7 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 627,957
| 0
| 9.8
| 9.8
| 0.0 |
2023-Sep-14 Thu
| 66.7
| ###
| ###
| ###
| 42,842
| 0
| 77.4
| 77.4
| 0.0 |
2023-Sep-13 Wed
| 69.4
| 69.4
| 65.2
| 65.74
| 36,083
| 2,428,385
| ###
| ###
| 4.7 |
2023-Sep-12 Tue
| ###
| ###
| 67.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 68.48
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 67.83
| ###
| 67.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 67.5
| 68.84
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Sep-06 Wed
| 67.72
| 68.4
| ###
| 67.51
| 24,523
| 838,686
| ###
| ###
| 4.8 |
2023-Sep-05 Tue
| ###
| 68.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 39,846
| 0
| 33.3
| 33.3
| 0.0 |
2023-Sep-01 Fri
| 66.81
| 67.86
| 66.44
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Aug-31 Thu
| 66.28
| ###
| ###
| 66.82
| 32,842
| 0
| 74.1
| 74.1
| 4.8 |
2023-Aug-30 Wed
| 64.55
| 66.29
| 63.77
| 66.2
| 25,171
| 1,636,870
| ###
| ###
| 4.7 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 64.5
|
|
| ###
| ###
| 4.6 |
2023-Aug-28 Mon
| ###
| 66.29
| 63.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 64.77
| 64.77
| ###
| ###
| 31,077
| 1,006,428
| 28.1
| 28.1
| 0.0 |
2023-Aug-24 Thu
| 69.71
| 69.71
| ###
| 65.21
| 176,883
| 6,165,256
| ###
| ###
| 4.7 |
2023-Aug-23 Wed
| 69.22
| ###
| ###
| 69.8
|
|
| ###
| ###
| 5.0 |
2023-Aug-22 Tue
| 71
| 71
| ###
| 69.24
| 42,949
| 1,524,689
| ###
| ###
| 4.9 |
2023-Aug-21 Mon
| ###
| ###
| 68.79
| 70.51
| 75,940
| 2,611,956
| 85.9
| 85.9
| ### |
2023-Aug-18 Fri
| 69.24
| 69.45
| ###
| 68.79
| 7,425
| ###
| ###
| ###
| ### |
2023-Aug-17 Thu
| 69.8
| ###
| 68.775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 70.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 69.2
| ###
| 68.4
| ###
| 12,844
| ###
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 68.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 67.5
| 69.43
| ###
| 68.41
| 26,970
| ###
| ###
| ###
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| 66.46
| 42,725
| 0
| ###
| ###
| 4.7 |
2023-Aug-08 Tue
| ###
| ###
| 67.24
| 67.45
| 6,747
| ###
| ###
| ###
| 4.8 |
2023-Aug-07 Mon
| ###
| 67.85
| ###
| 67.5
| 13,246
| 449,370
| 85.5
| 85.5
| ### |
2023-Aug-04 Fri
| ###
| ###
| ###
| 66.82
|
|
| ###
| ###
| 4.8 |
2023-Aug-03 Thu
| 67.25
| 67.25
| 66.28
| 66.83
| 7,552
| ###
| 30.1
| 30.1
| ### |
2023-Aug-02 Wed
| 67.88
| 67.89
| ###
| 67.25
| 8,547
| 290,127
| 33.0
| 33.0
| ### |
2023-Aug-01 Tue
| ###
| ###
| 67.55
| 67.82
| 8,774
| 296,341
| 32.6
| 32.6
| 4.8 |
2023-Jul-31 Mon
| ###
| 68.7
| ###
| ###
| 6,120
| 210,222
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 68.46
| ###
| ###
| 24,454
| ###
| 83.4
| 83.4
| 0.0 |
2023-Jul-27 Thu
| 67.59
| 68.8
| ###
| ###
| 12,145
| 417,788
| 71.1
| 71.1
| 0.0 |
2023-Jul-26 Wed
| 67.7
| 67.72
| ###
| 67.58
| 9,949
| 336,873
| 34.0
| 34.0
| 4.8 |
2023-Jul-25 Tue
| 67.57
| 67.84
| ###
| 67.51
| 38,042
| 1,290,384
| 40.2
| 40.2
| 4.8 |
2023-Jul-24 Mon
| ###
| 68.23
| 66.86
| 67.7
| 12,970
| 876,058
| 37.9
| 37.9
| 4.8 |
2023-Jul-21 Fri
| 66.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 66.7
| ###
| 65.7
| 66.54
|
|
| ###
| ###
| 4.8 |
2023-Jul-19 Wed
| ###
| 67.41
| ###
| ###
| 40,442
| ###
| 23.7
| 23.7
| 0.0 |
2023-Jul-18 Tue
| 65.77
| 67.47
| ###
| ###
| 49,353
| 1,664,923
| 83.8
| 83.8
| 0.0 |
2023-Jul-17 Mon
| 65.52
| 66.5
| 64.75
| 66.4
| 29,856
| ###
| ###
| ###
| 4.7 |
2023-Jul-14 Fri
| 64.85
| 65.5
| 64.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 64.49
| ###
| ###
| 64.59
|
|
| 62.9
| 62.9
| ### |
2023-Jul-12 Wed
| ###
| 64.71
| 63.76
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Jul-11 Tue
| 64.5
| 64.955
| 63.76
| ###
| 37,555
| 2,416,945
| 62.7
| 62.7
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 63.83
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Jul-07 Fri
| 66.51
| ###
| ###
| ###
| 7,226
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| 66.5
| 11,227
| 0
| 32.8
| 32.8
| 4.8 |
2023-Jul-05 Wed
| ###
| 67.89
| 66.44
| ###
| 10,424
| 700,127
| 37.8
| 37.8
| 0.0 |
2023-Jul-04 Tue
| 66.8
| 67.25
| 66.5
| ###
| 5,325
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 69.56
| 69.57
| 65.81
| 66.81
| 10,774
| ###
| 9.9
| 9.9
| 4.8 |
2023-Jun-30 Fri
| 65.8
| ###
| 65.28
| ###
| 17,181
| 560,787
| 83.9
| 83.9
| 0.0 |
2023-Jun-29 Thu
| 65.27
| ###
| 64.71
| ###
| 50,589
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 65.26
| ###
| ###
| 11,740
| 383,076
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 64.4
| 65.71
| ###
| 64.42
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 65.2
| 65.49
| ###
| 64.47
|
|
| 33.0
| 33.0
| ### |
2023-Jun-23 Fri
| ###
| 65.25
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Jun-22 Thu
| 65.81
| ###
| ###
| ###
| 94,182
| 0
| 41.8
| 41.8
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| 65.75
| 31,870
| 0
| 25.1
| 25.1
| ### |
2023-Jun-20 Tue
| ###
| ###
| 65.8
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2023-Jun-19 Mon
| ###
| 67.5
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Jun-16 Fri
| 67.84
| 67.84
| 65.58
| 66.42
|
|
| 18.5
| 18.5
| 4.7 |
2023-Jun-15 Thu
| 64.28
| ###
| 64.28
| 66.51
| 21,229
| ###
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 64.51
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2023-Jun-13 Tue
| 63.29
| 63.29
| 63.29
| 63.29
| 0
|
|
|
| ### |
2023-Jun-09 Fri
| 61.46
| 63.29
| ###
| 63.29
| 48,371
| ###
| ###
| ###
| ### |
2023-Jun-08 Thu
| 60.45
| 61.49
| ###
| 61.45
| 36,077
| 1,109,187
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| 59.52
| 59.54
| 96,175
| ###
| ###
| ###
| 4.3 |
2023-Jun-06 Tue
| ###
| 60.46
| 59.54
| 59.74
| 2,454
| 147,240
| 73.7
| 73.7
| 4.3 |
2023-Jun-05 Mon
| ###
| ###
| 59.5
| 59.77
| 17,923
| ###
| 37.8
| 37.8
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| 59.8
|
|
| 65.2
| 65.2
| ### |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 60.58
| ###
| 59.5
| 59.5
|
|
| 29.1
| 29.1
| 4.3 |
2023-May-30 Tue
| ###
| ###
| ###
| 60.8
|
|
| ###
| ###
| 4.3 |
2023-May-29 Mon
| ###
| 61.5
| 60.88
| ###
| 9,150
| 559,888
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 11,053
| 0
| 67.5
| 67.5
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-May-24 Wed
| 59.51
| 61.55
| 59.51
| 60.44
| 22,546
| ###
| ###
| ###
| 4.3 |
2023-May-23 Tue
| 58.57
| 59.57
| ###
| 59.26
|
|
| ###
| ###
| 4.2 |
2023-May-22 Mon
| ###
| 59.57
| ###
| ###
| 4,524
| 134,747
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 59
| 59.72
| ###
| 59.72
| 4,978
| 148,643
| ###
| ###
| 4.3 |
2023-May-18 Thu
| ###
| ###
| ###
| 58.5
| 14,124
| 0
| 28.4
| 28.4
| 4.2 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 59.385
| 60.2
| 58.86
| 60.2
| 6,971
| 414,983
| ###
| ###
| ### |
2023-May-15 Mon
| ###
| ###
| 59.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 60.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 59.81
| 60.49
| 59.24
| ###
| 3,073
| ###
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 59.51
| ###
| 59.51
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-May-09 Tue
| 60.2
| 60.4
| 59.51
| 59.87
| 2,428
| 145,570
| 38.2
| 38.2
| ### |
2023-May-08 Mon
| 60.87
| 61.255
| 60.4
| 60.7
|
|
| ###
| ###
| 4.3 |
2023-May-05 Fri
| ###
| ###
| ###
| 60.87
| 3,658
| 0
| 33.8
| 33.8
| 4.3 |
2023-May-04 Thu
| ###
| 61.81
| ###
| 61.21
| 3,929
| 121,425
| ###
| ###
| 4.4 |
2023-May-03 Wed
| 61.27
| ###
| ###
| ###
| 4,324
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 61.7
| 62.74
| 60.56
| 61.22
| 8,951
| 551,829
| ###
| ###
| 4.4 |
2023-May-01 Mon
| 61.74
| ###
| 61.74
| 62.72
| 3,627
| ###
| ###
| ###
| 4.5 |
2023-Apr-28 Fri
| ###
| ###
| 61.4
| 61.46
| 6,173
| ###
| 31.7
| 31.7
| ### |
2023-Apr-27 Thu
| ###
| 63.85
| ###
| ###
| 5,044
| 161,029
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 63.76
| 63.76
| 62.53
| 62.87
| 4,559
| 287,878
| 28.5
| 28.5
| ### |
2023-Apr-24 Mon
| 63.25
| 63.89
| 62.45
| 63.5
|
|
| 75.0
| 75.0
| 4.5 |
2023-Apr-21 Fri
| 61.55
| ###
| 61.55
| 62.24
| 12,323
| 379,240
| 79.0
| 79.0
| 4.4 |
2023-Apr-20 Thu
| ###
| 61.8
| ###
| 61.52
| 13,129
| 405,686
| 87.3
| 87.3
| 4.4 |
2023-Apr-19 Wed
| ###
| 60.57
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 59.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 60.85
| 60.85
| ###
| 60.25
|
|
| 31.1
| 31.1
| ### |
2023-Apr-14 Fri
| ###
| ###
| 60.71
| 60.84
|
|
| ###
| ###
| 4.3 |
2023-Apr-13 Thu
| ###
| ###
| 60.4
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 59.41
| 62.2
|
|
| 88.3
| 88.3
| 4.4 |
2023-Apr-11 Tue
| ###
| ###
| 59.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 38,628
| 0
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 57.28
| 58.28
| 57.27
| 58.28
|
|
| ###
| ###
| 4.2 |
2023-Apr-04 Tue
| 58.28
| 58.28
| ###
| ###
| 3,885
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 58.25
| 58.7
| ###
| 58.28
|
|
| 70.6
| 70.6
| 4.2 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 58.45
|
|
| 23.5
| 23.5
| 4.2 |
2023-Mar-30 Thu
| 58.86
| 58.86
| ###
| 58.52
| 3,673
| ###
| 25.8
| 25.8
| ### |
2023-Mar-29 Wed
| ###
| 59
| 58.41
| 59
| 1,128
| ###
| 68.1
| 68.1
| 4.2 |
2023-Mar-28 Tue
| ###
| ###
| 58.59
| 59
| 3,373
| ###
| ###
| ###
| 4.2 |
2023-Mar-27 Mon
| 59
| ###
| ###
| 59
| 9,225
| 0
| ###
| ###
| 4.2 |
2023-Mar-24 Fri
| 57.75
| 58.81
| 57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 57.89
| 58.47
| 56.46
| ###
| 35,955
| 2,066,154
| 71.1
| 71.1
| 0.0 |
2023-Mar-22 Wed
| 59.2
| ###
| ###
| 58.55
| 2,658
| 0
| 28.9
| 28.9
| 4.2 |
2023-Mar-21 Tue
| ###
| 60.7
| 58.79
| 59
| 8,048
| 480,827
| ###
| ###
| 4.2 |
2023-Mar-20 Mon
| 59.5
| ###
| 59.24
| 60.42
| 37,053
| ###
| 85.7
| 85.7
| 4.3 |
2023-Mar-17 Fri
| 58.8
| ###
| 58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 59
| 59
| 57.72
| 58.8
| 5,888
| 343,623
| 44.9
| 44.9
| 4.2 |
2023-Mar-15 Wed
| ###
| 59.51
| 58.52
| 59
|
|
| 67.1
| 67.1
| 4.2 |
2023-Mar-14 Tue
| 59.8
| ###
| 58.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 59
| ###
| ###
| ###
| 4,329
| 0
| 83.8
| 83.8
| 0.0 |
2023-Mar-10 Fri
| 59
| ###
| 58.47
| 59.72
|
|
| 84.8
| 84.8
| 4.3 |
2023-Mar-09 Thu
| ###
| 59.75
| ###
| 59
| 7,874
| ###
| 31.3
| 31.3
| 4.2 |
2023-Mar-08 Wed
| ###
| ###
| 58
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Mar-07 Tue
| 59
| 59.5
| ###
| 58.84
|
|
| ###
| ###
| 4.2 |
2023-Mar-06 Mon
| 58.27
| ###
| ###
| 58.8
|
|
| 79.1
| 79.1
| 4.2 |
2023-Mar-03 Fri
| 57
| 58.43
| 56.72
| 58
|
|
| ###
| ###
| 4.1 |
2023-Mar-02 Thu
| ###
| ###
| 57.45
| ###
| 5,448
| ###
| 18.9
| 18.9
| 0.0 |
2023-Mar-01 Wed
| 59.89
| ###
| ###
| 59.2
| 3,745
| 0
| 25.0
| 25.0
| 4.2 |
2023-Feb-28 Tue
| 58
| 59.89
| ###
| 59.89
| 9,385
| ###
| ###
| ###
| 4.3 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 57.8
| 3,720
| 0
| 48.9
| 48.9
| 4.1 |
2023-Feb-24 Fri
| 59.57
| 59.57
| 56.25
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2023-Feb-23 Thu
| 56.44
| 59.82
| 56.44
| 59.57
|
|
| 95.2
| 95.2
| 4.3 |
2023-Feb-22 Wed
| 54.8
| ###
| ###
| 56.2
| 29,552
| 0
| ###
| ###
| 4.0 |
2023-Feb-21 Tue
| ###
| 54
| ###
| 54
|
|
| 81.0
| 81.0
| 3.9 |
2023-Feb-20 Mon
| 54.8
| 54.8
| ###
| ###
| 3,845
| 105,353
| 18.5
| 18.5
| 0.0 |
2023-Feb-17 Fri
| 54.8
| 54.86
| ###
| 54.8
|
|
| ###
| ###
| 3.9 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 54.85
| 2,123
| 0
| ###
| ###
| 3.9 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| 54
|
|
| ###
| ###
| 3.9 |
2023-Feb-13 Mon
| ###
| ###
| 53.25
| ###
| 3,545
| 94,385
| 25.0
| 25.0
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 53.82
| ###
| 2,787
| ###
| 32.0
| 32.0
| 0.0 |
2023-Feb-09 Thu
| 57.51
| 57.51
| ###
| 54.54
| 5,920
| 170,229
| ###
| ###
| 3.9 |
2023-Feb-08 Wed
| ###
| ###
| 53.83
| ###
| 6,976
| 187,759
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| 54.85
| 53.29
| ###
| 8,953
| 484,088
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 54
| 56.89
| 53.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 55.89
| 55.89
| ###
| 54
|
|
| 14.1
| 14.1
| 3.9 |
2023-Feb-02 Thu
| 54.8
| 56
| ###
| 54.77
|
|
| 40.5
| 40.5
| 3.9 |
2023-Feb-01 Wed
| ###
| ###
| 54.58
| 54.8
| 20,457
| 558,271
| ###
| ###
| 3.9 |
2023-Jan-31 Tue
| 57.5
| 57.5
| 55.22
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Jan-30 Mon
| 58
| ###
| 56.44
| 57.2
|
|
| 26.5
| 26.5
| 4.1 |
2023-Jan-27 Fri
| 58
| 58.46
| 57.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 58.87
| 58.87
| 57.83
| ###
| 2,847
| 166,122
| 27.7
| 27.7
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 2,870
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 58.21
| ###
| 58.2
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 58.24
| 59
|
|
| 37.7
| 37.7
| 4.2 |
2023-Jan-19 Thu
| 59.72
| 59.72
| 58.51
| ###
| 2,352
| ###
| 27.1
| 27.1
| 0.0 |
2023-Jan-18 Wed
| 59.45
| ###
| 58.79
| ###
| 1,771
| 52,058
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| 60.46
| ###
| 59.45
| 1,624
| ###
| ###
| ###
| ### |
2023-Jan-16 Mon
| ###
| ###
| 58.78
| ###
| 4,859
| ###
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,847
| 0
| 78.1
| 78.1
| 0.0 |
2023-Jan-12 Thu
| 60.21
| 60.87
| ###
| ###
| 2,157
| 65,648
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 60.46
| 60.46
| 59.5
| 60.25
| 1,975
| ###
| ###
| ###
| ### |
2023-Jan-10 Tue
| ###
| 60.46
| ###
| 60.46
|
|
| ###
| ###
| 4.3 |
2023-Jan-09 Mon
| ###
| ###
| ###
| 60.46
|
|
| ###
| ###
| 4.3 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Jan-05 Thu
| ###
| 61.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 58.85
| ###
| 58.8
| 60.24
| 4,555
| ###
| ###
| ###
| 4.3 |
2023-Jan-03 Tue
| ###
| ###
| 58.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 59.5
| 59.5
| 58.76
| 59.5
| 1,744
| 103,122
| ###
| ###
| 4.3 |
2022-Dec-29 Thu
| 59.5
| 59.5
| ###
| ###
| 1,583
| ###
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 60.2
| 60.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 60.2
| 58.5
| 60.2
|
|
| 66.4
| 66.4
| ### |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 726
| 0
| 62.2
| 62.2
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 59.5
| 60.2
| ###
| 60.2
|
|
| 79.8
| 79.8
| ### |
2022-Dec-16 Fri
| 57.4
| 60.2
| 56.72
| 60.2
| 14,683
| ###
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| ###
| 57.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 56.44
| 57.85
| ###
| 57.85
| 10,858
| ###
| ###
| ###
| 4.1 |
2022-Dec-13 Tue
| 57.88
| 57.88
| 56.27
| 57.42
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 57.51
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| 57.57
|
|
| ###
| ###
| 4.1 |
2022-Dec-08 Thu
| 57.45
| ###
| 56.28
| ###
| 2,457
| ###
| 81.5
| 81.5
| 0.0 |
2022-Dec-07 Wed
| 57.88
| ###
| 56.5
| 57.45
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| ###
| 58.25
| ###
| 58.25
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 59.2
| 59.2
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 6,776
| 0
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 59
|
|
| 38.9
| 38.9
| 4.2 |
2022-Nov-30 Wed
| ###
| 59.72
| ###
| 58.55
|
|
| 80.8
| 80.8
| 4.2 |
2022-Nov-29 Tue
| 59
| 59.2
| ###
| ###
| 2,343
| 69,352
| 14.1
| 14.1
| 0.0 |
2022-Nov-28 Mon
| 58.5
| 59.82
| 58.41
| 59.5
|
|
| 87.2
| 87.2
| 4.3 |
2022-Nov-25 Fri
| ###
| ###
| ###
| 58.24
|
|
| 31.6
| 31.6
| ### |
2022-Nov-24 Thu
| 58
| ###
| 57.57
| 58.23
| 5,473
| 157,540
| ###
| ###
| ### |
2022-Nov-23 Wed
| 53.73
| 58.4
| 53.73
| 58.4
|
|
| 98.0
| 98.0
| ### |
2022-Nov-22 Tue
| 54.2
| 54.74
| 53.29
| 53.7
|
|
| ###
| ###
| 3.8 |
2022-Nov-21 Mon
| 56.4
| 56.4
| 54
| 54
| 5,881
| ###
| ###
| ###
| 3.9 |
2022-Nov-18 Fri
| 53.81
| ###
| 53.81
| 56.4
| 4,755
| ###
| ###
| ###
| 4.0 |
2022-Nov-17 Thu
| ###
| 55.52
| ###
| ###
| 8,484
| ###
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 53.28
| 53.83
| 8,354
| 222,550
| 75.0
| 75.0
| 3.8 |
2022-Nov-15 Tue
| 56.89
| ###
| ###
| ###
| 20,089
| 0
| 5.5
| 5.5
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 56.7
| 58.2
| ###
| ###
| 9,841
| 286,373
| 68.6
| 68.6
| 0.0 |
2022-Nov-10 Thu
| 56.51
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2022-Nov-09 Wed
| ###
| 56.7
| 56.27
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2022-Nov-08 Tue
| 56.8
| ###
| 56
| 56.5
|
|
| ###
| ###
| 4.0 |
2022-Nov-07 Mon
| ###
| 58.41
| ###
| 56.81
| 3,977
| 116,148
| ###
| ###
| 4.1 |
2022-Nov-04 Fri
| ###
| 58.5
| 57.7
| 58.5
|
|
| 63.8
| 63.8
| 4.2 |
2022-Nov-03 Thu
| ###
| 58.4
| ###
| 58.4
| 1,285
| 37,522
| 82.3
| 82.3
| ### |
2022-Nov-02 Wed
| 57.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 56.89
| ###
| 56.87
| 57.43
| 5,943
| 168,989
| 65.0
| 65.0
| 4.1 |
2022-Oct-31 Mon
| 56.51
| 57.48
| 56.5
| 57.2
| 6,179
| 352,141
| ###
| ###
| 4.1 |
2022-Oct-28 Fri
| 56.76
| 57.49
| 56
| 56
|
|
| 33.9
| 33.9
| 4.0 |
2022-Oct-27 Thu
| 56.2
| ###
| 56.2
| 56.76
| 5,322
| 149,548
| 74.5
| 74.5
| 4.1 |
2022-Oct-26 Wed
| 56.84
| 57.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 56.2
| ###
| ###
| ###
| 10,273
| 0
| 71.4
| 71.4
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 56
| 56
| 8,128
| 227,584
| 15.8
| 15.8
| 4.0 |
2022-Oct-21 Fri
| 57.89
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 56.7
| 58
|
|
| 31.3
| 31.3
| 4.1 |
2022-Oct-19 Wed
| 58.27
| ###
| 57.7
| ###
| 4,142
| ###
| 31.5
| 31.5
| 0.0 |
2022-Oct-18 Tue
| 57.56
| ###
| 57.55
| 58.27
| 1,944
| ###
| 71.8
| 71.8
| 4.2 |
2022-Oct-17 Mon
| 58.27
| 60.47
| ###
| 57.4
| 6,787
| ###
| ###
| ###
| ### |
2022-Oct-14 Fri
| ###
| ###
| 58.2
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 60.8
|
|
| ###
| ###
| 4.3 |
2022-Oct-12 Wed
| ###
| 60.45
| 59.52
| 59.8
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| 60.22
| ###
| 59.76
| ###
| 7,086
| 211,729
| 45.4
| 45.4
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 6,276
| 0
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 62.75
| 62.86
| 61.4
| 61.8
|
|
| ###
| ###
| 4.4 |
2022-Oct-06 Thu
| ###
| 63.345
| ###
| ###
| 12,881
| 407,973
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| 63.71
| ###
| 62.75
|
|
| 71.9
| 71.9
| 4.5 |
2022-Oct-04 Tue
| ###
| 62.75
| ###
| 62.75
|
|
| ###
| ###
| 4.5 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 59.25
| 59.5
| 4,454
| 131,949
| 17.3
| 17.3
| 4.3 |
2022-Sep-29 Thu
| ###
| 61.29
| 60.53
| ###
| 2,282
| ###
| 70.9
| 70.9
| 0.0 |
2022-Sep-28 Wed
| 60.55
| 60.88
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| 59.51
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 58.56
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 60.2
|
|
| 32.9
| 32.9
| ### |
2022-Sep-21 Wed
| 60.26
| ###
| 60.25
| ###
| 6,276
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| 60.7
|
|
| ###
| ###
| 4.3 |
2022-Sep-19 Mon
| ###
| 61.21
| ###
| ###
| 7,854
| 240,371
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 61.58
| 61.8
| 59.57
| 59.57
| 309,277
| 18,768,474
| 21.1
| 21.1
| 4.3 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 53,150
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 62.86
| ###
| 62.41
| 63.5
| 24,126
| 752,851
| ###
| ###
| 4.5 |
2022-Sep-13 Tue
| 62.4
| 64.76
| 62.4
| ###
| 41,353
| 2,629,223
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 62.29
| 62.41
|
|
| 33.4
| 33.4
| 4.5 |
2022-Sep-09 Fri
| ###
| ###
| ###
| 63.2
|
|
| 26.5
| 26.5
| 4.5 |
2022-Sep-08 Thu
| 64.85
| 67.7
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2022-Sep-07 Wed
| 64.72
| ###
| 63.22
| ###
| 18,382
| 581,055
| 40.4
| 40.4
| 0.0 |
2022-Sep-06 Tue
| ###
| 67.72
| 64.43
| 65.5
| 24,588
| 1,624,652
| ###
| ###
| 4.7 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 62.85
| 64.2
| 20,127
| ###
| 86.2
| 86.2
| 4.6 |
2022-Sep-01 Thu
| 63.59
| 64.59
| 62.325
| ###
| 9,675
| 613,951
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| 64.51
| 62.77
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| 62.75
| 28,425
| 0
| ###
| ###
| 4.5 |
2022-Aug-26 Fri
| ###
| ###
| 63.23
| ###
| 59,021
| 1,865,948
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| 73.8
| 70.55
| 72.47
| 25,951
| ###
| 77.2
| 77.2
| ### |
2022-Aug-24 Wed
| ###
| 71.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 71.5
| 71.5
| ###
| ###
| 16,485
| ###
| 25.2
| 25.2
| 0.0 |
2022-Aug-22 Mon
| 70.56
| 72
| 69.53
| 71.2
|
|
| ###
| ###
| 5.1 |
2022-Aug-19 Fri
| 69.79
| ###
| 68.5
| 69.5
| 8,529
| ###
| 36.3
| 36.3
| 5.0 |
2022-Aug-18 Thu
| 70.28
| ###
| ###
| 70.57
| 8,147
| 0
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| 70.55
| 67.2
| 70.49
| 9,373
| ###
| 88.5
| 88.5
| ### |
2022-Aug-16 Tue
| 67.8
| ###
| ###
| ###
| 8,420
| 0
| 85.9
| 85.9
| 0.0 |
2022-Aug-15 Mon
| 67.21
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2022-Aug-12 Fri
| 67.55
| 68.88
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Aug-11 Thu
| 68.88
| ###
| 66.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 66.79
| 68.88
| 20,827
| ###
| 39.6
| 39.6
| ### |
2022-Aug-09 Tue
| ###
| 68.48
| ###
| ###
| 3,981
| ###
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| 68.57
| ###
| 66.45
|
|
| 24.8
| 24.8
| ### |
2022-Aug-05 Fri
| 67.49
| ###
| ###
| ###
| 1,123
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| 67.49
|
|
| 82.8
| 82.8
| ### |
2022-Aug-03 Wed
| 66.7
| 66.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 67.49
| 67.49
| ###
| ###
| 2,348
| ###
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 67.49
| 67.5
| 66.54
| 67.5
| 1,857
| 124,456
| 73.9
| 73.9
| ### |
2022-Jul-29 Fri
| 67.7
| ###
| 65.7
| 67.49
| 8,623
| ###
| ###
| ###
| ### |
2022-Jul-28 Thu
| ###
| ###
| ###
| 67.7
| 8,377
| 0
| ###
| ###
| 4.8 |
2022-Jul-27 Wed
| ###
| ###
| ###
| 67.57
| 1,648
| 0
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Jul-25 Mon
| ###
| 67.755
| ###
| ###
| 7,978
| 270,274
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 67.4
| ###
| 3,223
| ###
| 33.1
| 33.1
| 0.0 |
2022-Jul-21 Thu
| ###
| 68.22
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2022-Jul-20 Wed
| ###
| 69.7
| 67.53
| 67.8
| 14,858
| 1,019,481
| 59.9
| 59.9
| 4.8 |
2022-Jul-19 Tue
| 67.5
| 67.575
| 66.76
| ###
| 5,024
| 337,449
| 37.3
| 37.3
| 0.0 |
2022-Jul-18 Mon
| ###
| 67.59
| ###
| 67.4
| 4,674
| 157,957
| 67.9
| 67.9
| 4.8 |
2022-Jul-15 Fri
| 67.75
| ###
| ###
| 67.5
|
|
| 35.9
| 35.9
| ### |
2022-Jul-14 Thu
| 68.45
| 68.45
| 67.42
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2022-Jul-13 Wed
| ###
| 68.56
| 67.5
| ###
| 3,451
| 234,771
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| 68.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 69.22
| ###
| ###
| 7,342
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 70.21
| 68.7
| 68.78
|
|
| ###
| ###
| 4.9 |
2022-Jul-07 Thu
| ###
| 70.85
| 68.24
| 69.4
| 7,945
| ###
| ###
| ###
| 5.0 |
2022-Jul-06 Wed
| ###
| 69.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 64.8
| ###
| 64.71
| 66.76
| 10,924
| 353,446
| 80.5
| 80.5
| 4.8 |
2022-Jul-04 Mon
| 62.5
| ###
| 62.5
| 64.8
| 5,629
| ###
| ###
| ###
| 4.6 |
2022-Jul-01 Fri
| 60.5
| ###
| ###
| ###
| 3,143
| 0
| 77.8
| 77.8
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 59.58
| 60.54
| 13,359
| ###
| 44.1
| 44.1
| 4.3 |
2022-Jun-29 Wed
| 61.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 62.55
| 62.55
| 61.23
| 62.21
|
|
| 36.8
| 36.8
| ### |
2022-Jun-27 Mon
| ###
| ###
| 61.25
| 62.55
| 5,456
| ###
| ###
| ###
| 4.5 |
2022-Jun-24 Fri
| ###
| 63.41
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| 60.4
| 13,240
| 0
| ###
| ###
| 4.3 |
2022-Jun-22 Wed
| 59.85
| 59.85
| ###
| 58.21
| 18,985
| 568,126
| 33.0
| 33.0
| 4.2 |
2022-Jun-21 Tue
| 58.8
| 60.26
| 58.78
| 59.74
| 6,221
| 370,273
| ###
| ###
| 4.3 |
2022-Jun-20 Mon
| 59.45
| ###
| 58.5
| 58.8
|
|
| 47.8
| 47.8
| 4.2 |
2022-Jun-17 Fri
| ###
| ###
| ###
| 59.5
|
|
| 34.2
| 34.2
| 4.3 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 61.5
| 61.5
| 59.75
| 60.5
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| ###
| 59
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 61.24
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2022-Jun-09 Thu
| 62.45
| 62.45
| ###
| 61.22
|
|
| ###
| ###
| 4.4 |
2022-Jun-08 Wed
| 61.7
| 62.44
| 60.82
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 60.5
| 61.74
| 13,153
| 397,878
| ###
| ###
| 4.4 |
2022-Jun-06 Mon
| ###
| 63.77
| 62.42
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2022-Jun-03 Fri
| 62.76
| ###
| ###
| ###
| 6,329
| 0
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 64.5
| 61.72
| 62.51
| 4,557
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| ###
| 64.4
| 6,141
| 0
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| 62.75
| ###
| 62.58
|
|
| 95.6
| 95.6
| 4.5 |
2022-May-30 Mon
| ###
| 59.46
| 57.24
| ###
| 6,985
| 407,574
| 31.6
| 31.6
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2022-May-26 Thu
| ###
| 57.52
| 55.83
| ###
| 6,783
| 384,426
| 74.5
| 74.5
| 0.0 |
2022-May-25 Wed
| 57.48
| ###
| ###
| 56.4
| 11,042
| 0
| ###
| ###
| 4.0 |
2022-May-24 Tue
| 58.59
| 59.25
| 57.58
| 57.8
|
|
| 38.2
| 38.2
| 4.1 |
2022-May-23 Mon
| ###
| 59.47
| ###
| 58.4
| 13,525
| ###
| 36.1
| 36.1
| ### |
2022-May-20 Fri
| ###
| 61.43
| ###
| ###
| 6,857
| ###
| 15.9
| 15.9
| 0.0 |
2022-May-19 Thu
| 60.43
| 60.43
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 60.47
| ###
| 7,984
| ###
| 65.6
| 65.6
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 60.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 63.54
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2022-May-13 Fri
| 63.4
| 63.4
| ###
| 60.5
|
|
| ###
| ###
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| 61.81
| 7,626
| 0
| 89.4
| 89.4
| ### |
2022-May-11 Wed
| ###
| ###
| ###
| 64.21
| 9,952
| 0
| 31.3
| 31.3
| ### |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 68.5
| 69.45
| 67.86
| 69.45
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 70
| 70
| ###
| 69.5
|
|
| 29.9
| 29.9
| 5.0 |
2022-May-04 Wed
| 70
| 70
| 67.51
| 69.85
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| 70
| ###
| 69.59
| 3,423
| ###
| 45.0
| 45.0
| ### |
2022-May-02 Mon
| ###
| ###
| ###
| 70
| 6,050
| 0
| ###
| ###
| 5.0 |
2022-Apr-29 Fri
| ###
| ###
| 69.53
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 3,287
| 0
| 34.5
| 34.5
| 0.0 |
2022-Apr-27 Wed
| 70
| 70.78
| 70
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| 70
| 70.49
|
|
| 48.6
| 48.6
| ### |
2022-Apr-22 Fri
| 71.78
| 71.8
| 70.44
| ###
| 6,271
| ###
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 70.5
| 72
| 70.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 70
| 70.88
| 68.52
| 70.5
| 15,975
| 1,113,457
| ###
| ###
| 5.0 |
2022-Apr-19 Tue
| ###
| ###
| 68.75
| 69.5
| 5,028
| ###
| 21.9
| 21.9
| 5.0 |
2022-Apr-14 Thu
| 70
| ###
| 69.78
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Apr-13 Wed
| ###
| 69.89
| ###
| 69.89
| 8,325
| ###
| 91.2
| 91.2
| 5.0 |
2022-Apr-12 Tue
| ###
| ###
| 64.48
| ###
| 15,276
| ###
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| 65.2
| ###
| 65.2
| 4,683
| ###
| ###
| ###
| 4.7 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 5,872
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 64.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 3,724
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 67.23
| 67.51
| ###
| 67.25
|
|
| 71.4
| 71.4
| ### |
2022-Apr-04 Mon
| ###
| 67.5
| 66.47
| 67.24
| 5,370
| ###
| ###
| ###
| 4.8 |
2022-Apr-01 Fri
| 68.5
| 68.5
| 65.81
| 65.81
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| 67.22
| 68.5
| 67.22
| ###
| 5,442
| ###
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 66.53
| 67.2
| 12,152
| ###
| 74.1
| 74.1
| 4.8 |
2022-Mar-29 Tue
| ###
| 66.49
| ###
| 65.7
|
|
| 32.6
| 32.6
| 4.7 |
2022-Mar-28 Mon
| ###
| ###
| 65.4
| 65.7
| 5,345
| 174,781
| ###
| ###
| 4.7 |
2022-Mar-25 Fri
| 63.86
| ###
| 63.86
| 65.4
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| 63.86
| ###
| 63.22
|
|
| 66.3
| 66.3
| 4.5 |
2022-Mar-23 Wed
| 63.88
| 63.88
| 62.53
| ###
| 3,724
| 235,375
| 21.7
| 21.7
| 0.0 |
2022-Mar-22 Tue
| 62.51
| 63.88
| 62.48
| 63.88
|
|
| 82.3
| 82.3
| 4.6 |
2022-Mar-21 Mon
| 62.41
| 62.86
| ###
| 62.47
|
|
| 74.6
| 74.6
| 4.5 |
2022-Mar-18 Fri
| ###
| ###
| ###
| 62.28
| 5,181
| 0
| 18.9
| 18.9
| 4.4 |
2022-Mar-17 Thu
| 62.7
| ###
| 62.5
| 62.74
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 61.8
| 62.59
| 61.42
| 61.45
|
|
| 32.6
| 32.6
| ### |
2022-Mar-15 Tue
| ###
| ###
| 61.29
| ###
| 2,184
| 66,928
| 81.6
| 81.6
| 0.0 |
2022-Mar-14 Mon
| 61.46
| ###
| 61.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| 61.83
| 61.83
| ###
| 61.21
|
|
| ###
| ###
| 4.4 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 2,988
| 0
| 65.9
| 65.9
| 0.0 |
2022-Mar-09 Wed
| 60.85
| 62.22
| 60.85
| 61.8
| 1,744
| ###
| 67.9
| 67.9
| 4.4 |
2022-Mar-08 Tue
| ###
| ###
| 59.29
| ###
| 7,370
| 218,483
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 62.89
| 62.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 63.75
| 63.75
| 61.79
| 62.89
|
|
| 40.8
| 40.8
| 4.5 |
2022-Mar-03 Thu
| 64.28
| ###
| ###
| 63.75
| 1,858
| 0
| 35.2
| 35.2
| ### |
2022-Mar-02 Wed
| 67.48
| 67.48
| 65.44
| ###
| 7,487
| 497,586
| 21.6
| 21.6
| 0.0 |
2022-Mar-01 Tue
| ###
| 67.84
| 63.72
| 66.8
|
|
| 77.1
| 77.1
| ### |
2022-Feb-28 Mon
| ###
| 64.44
| ###
| 62.74
| 10,840
| ###
| 43.5
| 43.5
| ### |
2022-Feb-25 Fri
| ###
| 63.56
| ###
| 62.8
| 6,185
| 196,559
| 79.2
| 79.2
| 4.5 |
2022-Feb-24 Thu
| 61.22
| 61.84
| ###
| 60.8
| 7,244
| 223,984
| ###
| ###
| 4.3 |
2022-Feb-23 Wed
| ###
| 63.53
| ###
| 61.89
| 4,577
| 145,388
| 64.2
| 64.2
| ### |
2022-Feb-22 Tue
| 62.7
| 62.74
| 60.25
| ###
| 5,942
| ###
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 61.82
| 63.4
| ###
| ###
| 9,881
| 313,227
| 71.7
| 71.7
| 0.0 |
2022-Feb-18 Fri
| 63.46
| ###
| 61.75
| 62.4
|
|
| ###
| ###
| 4.5 |
2022-Feb-17 Thu
| 62.5
| 63.41
| ###
| 62.88
|
|
| ###
| ###
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| 62.4
|
|
| ###
| ###
| 4.5 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 63.79
| 63.8
| ###
| ###
| 2,046
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 63.8
| ###
| 63.79
| 5,946
| 189,677
| 83.7
| 83.7
| ### |
2022-Feb-10 Thu
| 63.5
| 63.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 63.5
| ###
| ###
| 63.5
|
|
| ###
| ###
| 4.5 |
2022-Feb-08 Tue
| 63.49
| 63.5
| ###
| 63.5
| 3,185
| 101,123
| ###
| ###
| 4.5 |
2022-Feb-07 Mon
| 64.26
| 64.26
| ###
| 63.49
| 3,774
| 121,258
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| ###
| 64.26
|
|
| 67.2
| 67.2
| 4.6 |
2022-Feb-03 Thu
| 64.71
| ###
| ###
| ###
| 2,425
| 0
| 41.8
| 41.8
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 64.8
|
|
| ###
| ###
| 4.6 |
2022-Feb-01 Tue
| ###
| 64.71
| ###
| 64.41
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| 62.54
| 61.41
| ###
| 3,885
| 240,772
| 34.4
| 34.4
| 0.0 |
2022-Jan-28 Fri
| ###
| 60.49
| 58.75
| 59.8
|
|
| 64.9
| 64.9
| ### |
2022-Jan-27 Thu
| 62.4
| 62.4
| ###
| ###
| 9,620
| 300,144
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 63.54
| ###
| 61.25
| 61.78
| 7,125
| ###
| ###
| ###
| 4.4 |
2022-Jan-24 Mon
| ###
| 64.41
| ###
| 63.4
| 8,122
| ###
| 89.4
| 89.4
| 4.5 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
| 9,970
| 0
| 42.1
| 42.1
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| 64.54
| ###
| 3,223
| ###
| 24.3
| 24.3
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 65.43
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2022-Jan-18 Tue
| 66.8
| 67.42
| 66.29
| 66.29
|
|
| 32.3
| 32.3
| ### |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 2,221
| 0
| 35.7
| 35.7
| 0.0 |
2022-Jan-14 Fri
| 67.44
| 67.45
| 66.29
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Jan-13 Thu
| 68.51
| 68.51
| 66.81
| 67.55
| 4,376
| 296,080
| ###
| ###
| 4.8 |
2022-Jan-12 Wed
| 67.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 66.41
| 68.52
| 66.41
| 67.5
|
|
| 82.4
| 82.4
| ### |
2022-Jan-10 Mon
| 69.25
| 70.49
| ###
| 66.23
| 13,388
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| ###
| ###
| 68.56
| 68.56
|
|
| 14.4
| 14.4
| 4.9 |
2022-Jan-06 Thu
| 72.85
| 72.85
| ###
| 67.5
|
|
| 4.4
| 4.4
| ### |
2022-Jan-05 Wed
| ###
| ###
| ###
| 72.85
| 5,378
| 0
| 33.2
| 33.2
| ### |
2022-Jan-04 Tue
| 73.74
| 73.74
| 71.72
| 73
|
|
| 25.7
| 25.7
| 5.2 |
2021-Dec-31 Fri
| 73.28
| 73.49
| 72
| 73.21
| 4,421
| ###
| ###
| ###
| ### |
2021-Dec-30 Thu
| ###
| ###
| 72.21
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Dec-29 Wed
| 71.73
| 73.82
| 71.59
| 73.5
| 5,354
| ###
| ###
| ###
| 5.3 |
2021-Dec-24 Fri
| ###
| ###
| ###
| 71.47
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 71
| ###
| ###
| 71.75
| 5,541
| 0
| ###
| ###
| 5.1 |
2021-Dec-22 Wed
| 71
| 71
| 69.77
| 70.78
|
|
| 33.4
| 33.4
| 5.1 |
2021-Dec-21 Tue
| 69.85
| ###
| ###
| 70.5
| 10,151
| 0
| 70.8
| 70.8
| 5.0 |
2021-Dec-20 Mon
| ###
| ###
| 68.5
| 69.83
|
|
| ###
| ###
| 5.0 |
2021-Dec-17 Fri
| 68.2
| 71.47
| ###
| ###
| 9,285
| ###
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 63.8
| 68.79
| ###
| ###
| 14,045
| 483,077
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 63.8
| ###
| 63.8
|
|
| ###
| ###
| 4.6 |
2021-Dec-14 Tue
| ###
| ###
| 62.79
| 63.8
| 9,545
| ###
| 39.2
| 39.2
| 4.6 |
2021-Dec-13 Mon
| ###
| ###
| 63.58
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Dec-10 Fri
| 62.5
| ###
| 62.5
| ###
| 9,452
| 295,375
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 62.51
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| 64.88
| ###
| ###
| 10,429
| ###
| 73.2
| 73.2
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 62.5
| 62.5
|
|
| 18.7
| 18.7
| 4.5 |
2021-Dec-06 Mon
| ###
| 67.45
| ###
| ###
| 5,881
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 64.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,240
| 0
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| 66.4
| ###
| 3,448
| 114,473
| 16.8
| 16.8
| 0.0 |
2021-Nov-30 Tue
| 68.2
| 69.23
| ###
| 68.89
| 37,381
| 1,293,943
| 69.1
| 69.1
| ### |
2021-Nov-29 Mon
| ###
| ###
| 63.26
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| 65.2
| 7,654
| 0
| 22.6
| 22.6
| 4.7 |
2021-Nov-25 Thu
| ###
| ###
| ###
| 67.5
| 3,654
| 0
| 36.0
| 36.0
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| 67.5
|
|
| ###
| ###
| ### |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 70
| ###
| 1,272
| 44,520
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 71
| 71
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2021-Nov-17 Wed
| 69.4
| 70.8
| 67.8
| 70.55
| 7,776
| 538,876
| ###
| ###
| ### |
2021-Nov-16 Tue
| 70.5
| 70.5
| ###
| 69.44
| 7,655
| ###
| 33.1
| 33.1
| ### |
2021-Nov-15 Mon
| ###
| ###
| 70
| 70.5
|
|
| ###
| ###
| 5.0 |
2021-Nov-12 Fri
| ###
| 71.25
| 70.5
| 70.5
| 2,358
| 167,123
| 28.5
| 28.5
| 5.0 |
2021-Nov-11 Thu
| 71.49
| 71.49
| ###
| ###
| 4,784
| ###
| 34.0
| 34.0
| 0.0 |
2021-Nov-10 Wed
| 72
| 72
| ###
| 71.23
| 5,383
| 193,788
| 37.5
| 37.5
| 5.1 |
2021-Nov-09 Tue
| 71
| ###
| 70.27
| ###
| 6,877
| 241,623
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 73
| 73
| ###
| 71
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| 73
| 73.41
| 72.72
| 73
|
|
| 67.6
| 67.6
| 5.2 |
2021-Nov-04 Thu
| 72.75
| 73.49
| 72.25
| 73
| 4,380
| 319,170
| ###
| ###
| 5.2 |
2021-Nov-03 Wed
| 70.59
| 72.75
| ###
| 72.5
| 7,259
| 264,046
| 89.4
| 89.4
| 5.2 |
2021-Nov-02 Tue
| 71.5
| ###
| ###
| 70.47
|
|
| ###
| ###
| ### |
2021-Nov-01 Mon
| 72.75
| 72.75
| 71.2
| 71.5
| 7,245
| 521,458
| 29.5
| 29.5
| 5.1 |
2021-Oct-29 Fri
| 74
| 74
| ###
| 71.2
| 12,655
| ###
| 12.4
| 12.4
| 5.1 |
2021-Oct-28 Thu
| 74.78
| 74.78
| 72.56
| 73
|
|
| 23.5
| 23.5
| 5.2 |
2021-Oct-27 Wed
| ###
| ###
| ###
| 74.56
| 3,123
| 0
| ###
| ###
| 5.3 |
2021-Oct-26 Tue
| ###
| 75
| ###
| 74.53
|
|
| 75.1
| 75.1
| ### |
2021-Oct-25 Mon
| 75
| ###
| ###
| ###
| 2,121
| 0
| 29.9
| 29.9
| 0.0 |
2021-Oct-22 Fri
| 74.74
| 75
| 72.8
| 75
| 7,348
| ###
| ###
| ###
| 5.4 |
2021-Oct-21 Thu
| 75.8
| 75.8
| 74
| 74
|
|
| ###
| ###
| 5.3 |
2021-Oct-20 Wed
| 75.8
| 75.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| 75.8
| ###
| 75.8
|
|
| 70.0
| 70.0
| 5.4 |
2021-Oct-18 Mon
| ###
| ###
| 75.29
| 75.89
| 5,421
| 204,073
| 74.9
| 74.9
| ### |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 74.75
| 76
| ###
| 76
| 2,726
| 103,588
| ###
| ###
| 5.4 |
2021-Oct-13 Wed
| ###
| 74.75
| ###
| 74.75
| 4,050
| ###
| ###
| ###
| ### |
2021-Oct-12 Tue
| 74.74
| 74.75
| 73.42
| 73.42
|
|
| ###
| ###
| 5.2 |
2021-Oct-11 Mon
| 74.76
| 74.76
| 73.5
| 73.5
| 1,640
| 121,573
| ###
| ###
| 5.3 |
2021-Oct-08 Fri
| 74.76
| 74.76
| 73.5
| 74.76
| 3,674
| 272,353
| ###
| ###
| ### |
2021-Oct-07 Thu
| 75.21
| 75.21
| ###
| 74.75
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 75
| 76.57
| ###
| 75
| 7,440
| 284,840
| ###
| ###
| 5.4 |
2021-Oct-05 Tue
| 75.5
| 75.5
| ###
| 75
|
|
| ###
| ###
| 5.4 |
2021-Oct-04 Mon
| 76.84
| 76.84
| 75
| 75
|
|
| ###
| ###
| 5.4 |
2021-Oct-01 Fri
| 77.25
| 77.25
| 75.57
| 76.84
|
|
| 39.0
| 39.0
| 5.5 |
2021-Sep-30 Thu
| 75.43
| ###
| 75.43
| ###
| 5,356
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 74.75
| 78
| 73.55
| 78
|
|
| ###
| ###
| ### |
2021-Sep-28 Tue
| 76.75
| 76.75
| 74.28
| 75
| 3,427
| 258,789
| 28.6
| 28.6
| 5.4 |
2021-Sep-27 Mon
| 77.8
| 77.8
| 76.21
| 76.75
| 2,729
| 210,146
| 29.8
| 29.8
| 5.5 |
2021-Sep-24 Fri
| 78
| 78
| 76.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 77.42
| 78.42
| 77.42
| 78
| 2,747
| 214,046
| 63.9
| 63.9
| ### |
2021-Sep-22 Wed
| ###
| 77.77
| ###
| 77.77
|
|
| 89.2
| 89.2
| 5.6 |
2021-Sep-21 Tue
| ###
| ###
| 72.85
| 74.88
| 5,625
| ###
| 29.3
| 29.3
| 5.3 |
2021-Sep-20 Mon
| 74.2
| 77.25
| 74.2
| 75
|
|
| ###
| ###
| 5.4 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 74.8
|
|
| 17.4
| 17.4
| 5.3 |
2021-Sep-16 Thu
| 78.45
| 78.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 76.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 77.48
| 78.5
| 75.5
| 78.5
|
|
| 74.3
| 74.3
| 5.6 |
2021-Sep-13 Mon
| ###
| ###
| 76.84
| 77.5
| 4,974
| ###
| 23.2
| 23.2
| 5.5 |
2021-Sep-10 Fri
| ###
| 79.375
| ###
| 78.85
|
|
| ###
| ###
| 5.6 |
2021-Sep-09 Thu
| 79.82
| 79.82
| ###
| 79
|
|
| ###
| ###
| 5.6 |
2021-Sep-08 Wed
| 79.8
| 79.85
| 78
| 79.85
| 4,681
| 369,447
| 68.6
| 68.6
| ### |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 5,922
| 0
| 35.0
| 35.0
| 0.0 |
2021-Sep-06 Mon
| ###
| 81.25
| ###
| 80
|
|
| 37.9
| 37.9
| 5.7 |
2021-Sep-03 Fri
| ###
| 80.89
| ###
| ###
| 3,975
| ###
| 74.1
| 74.1
| 0.0 |
2021-Sep-02 Thu
| 77.5
| 79
| 77.5
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2021-Sep-01 Wed
| 82
| 82
| 77.23
| 77.5
| 16,552
| 1,317,787
| ###
| ###
| 5.5 |
2021-Aug-31 Tue
| 80.7
| 82.5
| ###
| 82
|
|
| ###
| ###
| 5.9 |
2021-Aug-30 Mon
| ###
| ###
| ###
| 80
|
|
| 70.5
| 70.5
| 5.7 |
2021-Aug-27 Fri
| 77.5
| 80
| 75
| 77.45
| 5,641
| 437,177
| 37.8
| 37.8
| 5.5 |
2021-Aug-26 Thu
| 76.84
| 80.74
| 76.41
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Aug-25 Wed
| ###
| 76.84
| 74.82
| 76.84
|
|
| ###
| ###
| 5.5 |
2021-Aug-24 Tue
| 76.59
| 76.59
| 74.29
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-Aug-23 Mon
| ###
| 76.85
| 75.73
| ###
| 3,558
| ###
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2021-Aug-19 Thu
| 75.55
| 75.55
| 73.2
| 73.5
|
|
| 17.2
| 17.2
| 5.3 |
2021-Aug-18 Wed
| 75
| 76
| 73.5
| 75.5
| 2,755
| ###
| ###
| ###
| 5.4 |
2021-Aug-17 Tue
| 76.25
| 76.25
| ###
| 76.22
| 3,122
| 119,026
| 57.4
| 57.4
| 5.4 |
2021-Aug-16 Mon
| 76.47
| 76.875
| 75.54
| 76.25
|
|
| 49.8
| 49.8
| ### |
2021-Aug-13 Fri
| 76
| 76.46
| 75.41
| 76.46
|
|
| 70.4
| 70.4
| ### |
2021-Aug-12 Thu
| ###
| ###
| ###
| 76
|
|
| ###
| ###
| 5.4 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1,854
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 74.51
| ###
| ###
| ###
| 2,448
| 0
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 3,085
| 0
| 43.6
| 43.6
| 0.0 |
2021-Aug-06 Fri
| 75.82
| ###
| ###
| 75.7
| 4,682
| 0
| 36.3
| 36.3
| 5.4 |
2021-Aug-05 Thu
| 77.8
| 77.8
| ###
| 75
|
|
| ###
| ###
| 5.4 |
2021-Aug-04 Wed
| 77.59
| ###
| 74.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 70.51
| ###
| 70.51
| ###
| 5,446
| ###
| 97.2
| 97.2
| 0.0 |
2021-Aug-02 Mon
| 67.7
| 70.85
| 67.7
| 70.51
| 12,859
| ###
| 92.5
| 92.5
| ### |
2021-Jul-30 Fri
| ###
| 67.8
| 66.51
| 67.7
| 5,358
| ###
| 77.7
| 77.7
| 4.8 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2021-Jul-28 Wed
| 66.4
| 66.4
| ###
| ###
| 4,948
| 164,273
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 66.55
| ###
| ###
| ###
| 16,671
| 0
| 37.9
| 37.9
| 0.0 |
2021-Jul-26 Mon
| 65.52
| ###
| 65.51
| 66.55
| 3,624
| ###
| 84.7
| 84.7
| ### |
2021-Jul-23 Fri
| 67.85
| 67.85
| ###
| 65.51
|
|
| ###
| ###
| ### |
2021-Jul-22 Thu
| 67.8
| 67.85
| 66.51
| 67.85
|
|
| 66.3
| 66.3
| ### |
2021-Jul-21 Wed
| 67.4
| 67.85
| 66.51
| 67.85
| 4,785
| 321,456
| ###
| ###
| ### |
2021-Jul-20 Tue
| 66.54
| 67.85
| ###
| 67.85
|
|
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| ###
| ###
| 66.4
| 8,050
| 0
| ###
| ###
| 4.7 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 8,459
| 0
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 63.5
| ###
| 63.5
|
|
| 98.5
| 98.5
| 4.5 |
2021-Jul-13 Tue
| 54.88
| 56.84
| 54.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 54.5
| ###
| 54.28
| ###
| 2,478
| 67,252
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 54
| 54.5
| 53.5
| 54.5
| 4,675
| 252,450
| ###
| ###
| 3.9 |
2021-Jul-08 Thu
| ###
| 54
| ###
| 54
| 3,420
| 92,340
| ###
| ###
| 3.9 |
2021-Jul-07 Wed
| 52.7
| 53.44
| 52.55
| ###
| 3,154
| 167,146
| 72.5
| 72.5
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| 52.55
|
|
| 82.6
| 82.6
| ### |
2021-Jul-05 Mon
| ###
| 52
| 51.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 53
| 53
| ###
| ###
| 976
| ###
| 16.8
| 16.8
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Jun-29 Tue
| 52.2
| ###
| ###
| ###
| 13,820
| 0
| 21.3
| 21.3
| 0.0 |
2021-Jun-28 Mon
| 52.4
| 52.8
| 51.47
| 52.8
|
|
| 81.1
| 81.1
| ### |
2021-Jun-25 Fri
| ###
| 52.4
| 51
| 52.4
| 3,522
| 182,087
| 72.7
| 72.7
| 3.7 |
2021-Jun-24 Thu
| 51.57
| 52
| 51
| 52
|
|
| 73.9
| 73.9
| 3.7 |
2021-Jun-23 Wed
| 51.5
| ###
| ###
| ###
| 1,677
| 0
| 82.4
| 82.4
| 0.0 |
2021-Jun-22 Tue
| 50.71
| ###
| 50.23
| ###
| 4,286
| 107,642
| 88.8
| 88.8
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 3,854
| 0
| 18.5
| 18.5
| 0.0 |
2021-Jun-18 Fri
| ###
| 52.51
| 51.85
| 52
|
|
| 28.1
| 28.1
| 3.7 |
2021-Jun-17 Thu
| 53
| 53
| 52
| 52.29
|
|
| 38.3
| 38.3
| ### |
2021-Jun-16 Wed
| 52.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 51.21
| 53.54
| 51.21
| 53.2
| 17,827
| 933,689
| ###
| ###
| 3.8 |
2021-Jun-11 Fri
| 50.7
| 51.21
| ###
| 51.21
|
|
| 68.6
| 68.6
| 3.7 |
2021-Jun-10 Thu
| 49.47
| ###
| 49.21
| ###
| 5,789
| ###
| 85.2
| 85.2
| 0.0 |
2021-Jun-09 Wed
| 49.45
| 49.48
| ###
| 49.48
| 5,986
| ###
| ###
| ###
| 3.5 |
2021-Jun-08 Tue
| 49.45
| 49.45
| 48.5
| 49.45
| 2,227
| ###
| ###
| ###
| 3.5 |
2021-Jun-07 Mon
| 49.54
| 49.54
| 48.78
| 49.2
|
|
| 40.1
| 40.1
| 3.5 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 49.54
| 5,040
| 0
| 31.9
| 31.9
| 3.5 |
2021-Jun-03 Thu
| 49.845
| 50
| 49.27
| 50
| 2,524
| 125,278
| 67.8
| 67.8
| ### |
2021-Jun-02 Wed
| 49.54
| ###
| 49.45
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 49.54
| 50
| 2,927
| ###
| ###
| ###
| ### |
2021-May-31 Mon
| ###
| 50.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 49.51
| 49.51
|
|
| ###
| ###
| ### |
2021-May-27 Thu
| ###
| 50.81
| ###
| 50
| 11,222
| ###
| 37.2
| 37.2
| ### |
2021-May-26 Wed
| 49.76
| 49.89
| 49.41
| 49.85
| 3,351
| 166,377
| 66.3
| 66.3
| ### |
2021-May-25 Tue
| 50.25
| 50.47
| ###
| 49.25
|
|
| ###
| ###
| 3.5 |
2021-May-24 Mon
| 50.25
| 50.25
| ###
| 49.79
|
|
| ###
| ###
| ### |
2021-May-21 Fri
| 49.5
| 50.25
| 49.085
| 50.25
|
|
| 78.7
| 78.7
| ### |
2021-May-20 Thu
| 50.25
| 50.25
| ###
| 49.57
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| 50.25
| 49.5
| 50.25
| 6,850
| 341,643
| 82.8
| 82.8
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| 49.5
|
|
| 28.2
| 28.2
| 3.5 |
2021-May-17 Mon
| 49.25
| 50
| 49.25
| 50
| 2,025
| ###
| 81.1
| 81.1
| ### |
2021-May-14 Fri
| 49
| ###
| 49
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-May-13 Thu
| 50
| 50
| ###
| 49.71
|
|
| 43.6
| 43.6
| ### |
2021-May-12 Wed
| ###
| ###
| ###
| 50
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| ###
| 51
| ###
| 51
| 746
| 19,023
| 80.4
| 80.4
| 3.6 |
2021-May-10 Mon
| 50.5
| 51
| 50.5
| 51
|
|
| ###
| ###
| 3.6 |
2021-May-07 Fri
| 50.73
| 51.2
| 50.21
| 51.2
| 4,758
| 241,254
| ###
| ###
| 3.7 |
2021-May-06 Thu
| ###
| 51.25
| 50.2
| 51.2
| 5,045
| ###
| 77.1
| 77.1
| 3.7 |
2021-May-05 Wed
| ###
| 52
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2021-May-04 Tue
| 51.56
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2021-May-03 Mon
| 51.8
| 51.81
| 51.4
| 51.4
|
|
| 45.5
| 45.5
| ### |
2021-Apr-30 Fri
| 52.25
| 52.25
| 51.7
| 52
| 2,078
| ###
| ###
| ###
| 3.7 |
2021-Apr-29 Thu
| 51.75
| 52.41
| 51.75
| 52.25
| 4,250
| 221,340
| ###
| ###
| 3.7 |
2021-Apr-28 Wed
| ###
| 52.89
| ###
| ###
| 18,549
| 490,528
| 79.5
| 79.5
| 0.0 |
2021-Apr-27 Tue
| 51.24
| 51.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 50.8
| 51.24
| 50.53
| 50.75
|
|
| ###
| ###
| 3.6 |
2021-Apr-23 Fri
| 51
| 51.25
| ###
| ###
| 5,348
| 137,042
| 39.7
| 39.7
| 0.0 |
2021-Apr-22 Thu
| 51.47
| 51.47
| ###
| ###
| 4,278
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 50.51
| 51.48
| 50.51
| 51.47
| 2,546
| ###
| ###
| ###
| ### |
2021-Apr-20 Tue
| 50.82
| 51.53
| ###
| 50.5
|
|
| ###
| ###
| 3.6 |
2021-Apr-19 Mon
| 52.25
| 52.5
| 50.81
| 52
| 3,748
| ###
| 42.7
| 42.7
| 3.7 |
2021-Apr-16 Fri
| 50.8
| ###
| ###
| ###
| 12,750
| 0
| 85.4
| 85.4
| 0.0 |
2021-Apr-15 Thu
| 48.46
| 50.8
| 48.46
| 50.8
|
|
| ###
| ###
| 3.6 |
2021-Apr-14 Wed
| 49.5
| ###
| 48.45
| 48.45
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 49.59
| ###
| ###
| ###
| 3,947
| 0
| 76.0
| 76.0
| 0.0 |
2021-Apr-12 Mon
| ###
| 50.55
| 48.8
| 49.59
| 1,729
| 85,888
| ###
| ###
| 3.5 |
2021-Apr-09 Fri
| ###
| 50.79
| ###
| 49.4
| 3,772
| 95,789
| 79.7
| 79.7
| 3.5 |
2021-Apr-08 Thu
| 50.46
| 50.46
| 48.25
| 48.25
| 17,279
| ###
| ###
| ###
| ### |
2021-Apr-07 Wed
| 49.59
| 51.25
| ###
| ###
| 29,287
| 750,479
| 72.1
| 72.1
| 0.0 |
2021-Apr-06 Tue
| ###
| 50
| 48.25
| 49.5
| 11,076
| ###
| ###
| ###
| 3.5 |
2021-Apr-01 Thu
| 46.5
| ###
| 46.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 46.46
| 47.5
| ###
| 47.43
| 25,549
| 606,788
| ###
| ###
| 3.4 |
2021-Mar-30 Tue
| 47.5
| 47.5
| 46.4
| 46.4
|
|
| ###
| ###
| 3.3 |
2021-Mar-29 Mon
| ###
| 47.5
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Mar-26 Fri
| 46.5
| 47.5
| 46.5
| 47.5
| 25,984
| 1,221,248
| ###
| ###
| 3.4 |
2021-Mar-25 Thu
| 46.4
| 47.5
| ###
| 46.5
| 6,057
| 143,853
| ###
| ###
| ### |
2021-Mar-24 Wed
| 46.51
| 47.47
| 46.41
| 46.41
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| 46.51
| 47.5
| 46.51
| 47.5
|
|
| ###
| ###
| 3.4 |
2021-Mar-22 Mon
| ###
| 46.77
| ###
| 46.71
| 3,251
| 76,024
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 7,226
| 0
| 25.1
| 25.1
| 0.0 |
2021-Mar-18 Thu
| 47
| ###
| 47
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Mar-17 Wed
| ###
| 47
| ###
| 46.76
| 1,787
| ###
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| 47
| 46
| 47
|
|
| ###
| ###
| 3.4 |
2021-Mar-15 Mon
| 46.5
| ###
| 46.5
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Mar-12 Fri
| 44.55
| ###
| 44.55
| 46.46
|
|
| 86.6
| 86.6
| 3.3 |
2021-Mar-11 Thu
| ###
| ###
| ###
| 44.7
|
|
| 30.4
| 30.4
| 3.2 |
2021-Mar-10 Wed
| 45.73
| 46.54
| ###
| 45.44
|
|
| 37.8
| 37.8
| 3.2 |
2021-Mar-09 Tue
| 47.28
| 47.29
| 45.7
| 45.73
|
|
| 19.1
| 19.1
| ### |
2021-Mar-08 Mon
| 45.7
| 48.78
| 45.7
| 47.28
| 11,156
| ###
| ###
| ###
| 3.4 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 45.5
| 47
| 15,370
| ###
| 59.2
| 59.2
| 3.4 |
2021-Mar-03 Wed
| ###
| 48.8
| ###
| ###
| 5,643
| 137,689
| 76.4
| 76.4
| 0.0 |
2021-Mar-02 Tue
| 49.8
| 49.8
| 48
| 48.8
| 7,279
| 355,943
| 37.6
| 37.6
| 3.5 |
2021-Mar-01 Mon
| 49.25
| 49.25
| 48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 49
| 49.25
| 47
| 49.25
|
|
| 73.9
| 73.9
| 3.5 |
2021-Feb-25 Thu
| 49.89
| 49.89
| 48.76
| 49
|
|
| ###
| ###
| 3.5 |
2021-Feb-24 Wed
| ###
| 50.25
| ###
| 49.5
| 3,086
| ###
| 75.9
| 75.9
| 3.5 |
2021-Feb-23 Tue
| ###
| ###
| 48.85
| 48.85
| 4,453
| ###
| 28.2
| 28.2
| ### |
2021-Feb-22 Mon
| ###
| ###
| 48.24
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2021-Feb-19 Fri
| 49.7
| 49.7
| ###
| 48.76
|
|
| ###
| ###
| 3.5 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 4,055
| 0
| 42.7
| 42.7
| 0.0 |
2021-Feb-17 Wed
| ###
| 51.45
| 49.81
| ###
| 7,883
| ###
| 30.3
| 30.3
| 0.0 |
2021-Feb-16 Tue
| ###
| 52
| ###
| 51
| 5,340
| 138,840
| ###
| ###
| 3.6 |
2021-Feb-15 Mon
| ###
| ###
| ###
| 51
| 14,783
| 0
| 69.6
| 69.6
| 3.6 |
2021-Feb-12 Fri
| 52
| 52
| ###
| ###
| 2,455
| ###
| 21.5
| 21.5
| 0.0 |
2021-Feb-11 Thu
| 51.5
| ###
| 50.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 51.5
| ###
| ###
| 51.59
| 6,654
| 0
| 67.4
| 67.4
| 3.7 |
2021-Feb-09 Tue
| 51.53
| ###
| ###
| 51.49
| 13,025
| 0
| 46.9
| 46.9
| 3.7 |
2021-Feb-08 Mon
| 51.5
| ###
| 51.5
| ###
| 3,222
| ###
| 66.3
| 66.3
| 0.0 |
2021-Feb-05 Fri
| 51.5
| 52.41
| 51.46
| 51.5
|
|
| ###
| ###
| 3.7 |
2021-Feb-04 Thu
| 51.5
| 51.5
| 50.78
| 51.5
|
|
| ###
| ###
| 3.7 |
2021-Feb-03 Wed
| ###
| ###
| 50.76
| 51.5
| 5,627
| ###
| ###
| ###
| 3.7 |
2021-Feb-02 Tue
| 52.29
| 52.29
| 50.76
| 51.49
|
|
| 26.4
| 26.4
| 3.7 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 52.26
| 7,940
| 0
| ###
| ###
| 3.7 |
2021-Jan-29 Fri
| 51.58
| 51.7
| ###
| 50.54
| 2,253
| 58,240
| ###
| ###
| ### |
2021-Jan-28 Thu
| 53.2
| 53.2
| ###
| 51.58
| 3,981
| ###
| 26.6
| 26.6
| 3.7 |
2021-Jan-27 Wed
| 50.51
| 53.2
| 50
| 53.2
| 14,525
| ###
| 93.6
| 93.6
| 3.8 |
2021-Jan-25 Mon
| 50.51
| 51
| 50.51
| 50.51
|
|
| ###
| ###
| 3.6 |
2021-Jan-22 Fri
| 50.8
| 51
| 50.45
| 51
|
|
| ###
| ###
| 3.6 |
2021-Jan-21 Thu
| 50
| 52.2
| 50
| 51
|
|
| 78.9
| 78.9
| 3.6 |
2021-Jan-20 Wed
| 52
| 52
| ###
| 51.79
|
|
| 32.9
| 32.9
| ### |
2021-Jan-19 Tue
| 51
| 51.8
| 50
| 51.8
|
|
| ###
| ###
| 3.7 |
2021-Jan-18 Mon
| ###
| 51.75
| ###
| 51
|
|
| 86.9
| 86.9
| 3.6 |
2021-Jan-15 Fri
| 50.5
| 51
| ###
| 51
| 4,946
| 126,123
| ###
| ###
| 3.6 |
2021-Jan-14 Thu
| 49.85
| 50.5
| ###
| 50.49
|
|
| 77.2
| 77.2
| ### |
2021-Jan-13 Wed
| 50.5
| 51.44
| 48.88
| ###
| 6,323
| ###
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 50.2
| 51.75
| ###
| 50.5
|
|
| ###
| ###
| 3.6 |
2021-Jan-11 Mon
| ###
| 50.78
| 50
| 50
| 2,942
| 148,247
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| ###
| 50
| ###
| 4,776
| ###
| 12.8
| 12.8
| 0.0 |
2021-Jan-07 Thu
| ###
| 52
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2021-Jan-06 Wed
| ###
| 52.77
| 50.56
| 51
| 2,124
| ###
| ###
| ###
| 3.6 |
2021-Jan-05 Tue
| ###
| 52.76
| 50.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 52.56
| 52.56
| ###
| ###
| 5,158
| 135,552
| 24.8
| 24.8
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 52.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 53.89
| 53.89
| ###
| 53
| 2,346
| ###
| 22.4
| 22.4
| 3.8 |
2020-Dec-29 Tue
| ###
| 53.2
| ###
| 53
|
|
| ###
| ###
| 3.8 |
2020-Dec-24 Thu
| ###
| ###
| ###
| 52.74
| 582
| 0
| ###
| ###
| 3.8 |
2020-Dec-23 Wed
| 53
| 53
| ###
| ###
| 1,625
| ###
| 29.0
| 29.0
| 0.0 |
2020-Dec-22 Tue
| 53.83
| 53.89
| 52.53
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-Dec-21 Mon
| 54
| ###
| 53.56
| 53.75
| 3,450
| ###
| 40.9
| 40.9
| ### |
2020-Dec-18 Fri
| 53.41
| ###
| ###
| ###
| 6,826
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 53.7
| 53.7
| 52.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 53.2
| 53.8
| ###
| 53.8
|
|
| ###
| ###
| 3.8 |
2020-Dec-15 Tue
| 53.84
| 53.85
| 52.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 53.2
| ###
| 53.2
| 53.59
| 8,185
| 217,721
| 77.0
| 77.0
| 3.8 |
2020-Dec-11 Fri
| 53.2
| 53.42
| 52.74
| 52.77
| 3,328
| 176,650
| 30.7
| 30.7
| ### |
2020-Dec-10 Thu
| 52.7
| ###
| 52
| ###
| 10,924
| 284,024
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 52.5
| ###
| 52.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 50
| ###
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 49.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 49.89
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| 49.8
| 14,342
| 0
| 38.4
| 38.4
| 3.6 |
2020-Dec-02 Wed
| ###
| ###
| 49.43
| 49.75
| 21,354
| ###
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| 49.5
|
|
| ###
| ###
| 3.5 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| 52.86
| ###
| ###
| 2,654
| 70,145
| 73.1
| 73.1
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 51.51
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| 51.73
| 51.8
|
|
| 15.9
| 15.9
| 3.7 |
2020-Nov-24 Tue
| 55
| 55
| 53.4
| ###
| 3,653
| ###
| 30.1
| 30.1
| 0.0 |
2020-Nov-23 Mon
| ###
| 54.7
| ###
| 53.88
|
|
| 80.3
| 80.3
| 3.8 |
2020-Nov-20 Fri
| 54
| 54.22
| ###
| ###
| 6,546
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 54.5
| 54.5
| 53.81
| 54
|
|
| ###
| ###
| 3.9 |
2020-Nov-18 Wed
| ###
| ###
| 53.56
| 54
| 17,680
| 473,470
| 27.3
| 27.3
| 3.9 |
2020-Nov-17 Tue
| ###
| 55.26
| ###
| 54.89
| 60,151
| 1,661,972
| 74.6
| 74.6
| ### |
2020-Nov-16 Mon
| 52
| ###
| 52
| 53
| 2,081
| ###
| ###
| ###
| 3.8 |
2020-Nov-13 Fri
| 52
| ###
| ###
| 51.52
| 8,973
| 0
| 26.4
| 26.4
| ### |
2020-Nov-12 Thu
| 48.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 50
| ###
| ###
| 56,346
| 1,408,650
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| 48.47
| 46.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 48.4
| ###
| 48.4
|
|
| 67.6
| 67.6
| 3.5 |
2020-Nov-06 Fri
| ###
| ###
| 46.51
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2020-Nov-05 Thu
| 47.44
| ###
| 47.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 47
| 47
|
|
| ###
| ###
| 3.4 |
2020-Nov-03 Tue
| ###
| 48.48
| 47.5
| 47.5
|
|
| ###
| ###
| 3.4 |
2020-Nov-02 Mon
| 48.25
| ###
| ###
| ###
| 3,259
| 0
| 50.3
| 50.3
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 4,185
| 0
| 46.9
| 46.9
| 0.0 |
2020-Oct-29 Thu
| 49
| 49.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Oct-28 Wed
| 49.4
| 49.48
| ###
| 49.4
|
|
| ###
| ###
| 3.5 |
2020-Oct-27 Tue
| 49.4
| 49.46
| ###
| ###
| 5,825
| 144,052
| 55.5
| 55.5
| 0.0 |
2020-Oct-26 Mon
| 49.5
| ###
| ###
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 5,785
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 49.26
| ###
| 4,974
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 49.49
| 50.58
| 49.47
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-Oct-20 Tue
| 48
| 49.24
| 48
| ###
| 7,443
| 361,878
| 86.1
| 86.1
| 0.0 |
2020-Oct-19 Mon
| 46.8
| ###
| 46.8
| ###
| 10,450
| 244,529
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 46.86
| 47.2
| ###
| 46.8
| 4,549
| 107,356
| ###
| ###
| 3.3 |
2020-Oct-15 Thu
| 46.75
| ###
| ###
| 46.86
| 4,880
| 0
| ###
| ###
| 3.3 |
2020-Oct-14 Wed
| ###
| 47.28
| 46.56
| 47
| 8,550
| ###
| 73.1
| 73.1
| 3.4 |
2020-Oct-13 Tue
| ###
| 47.26
| 46.74
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Oct-12 Mon
| 47
| 47.2
| 46.53
| 46.88
|
|
| ###
| ###
| 3.3 |
2020-Oct-09 Fri
| ###
| 47.4
| 46.82
| ###
| 3,951
| ###
| 32.2
| 32.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 46.46
| ###
| 6,244
| 145,048
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 47
| ###
| 46.8
| 46.8
| 5,459
| 127,740
| ###
| ###
| 3.3 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 9,087
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 48.49
| 48.49
| 46
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2020-Oct-02 Fri
| 47.5
| ###
| 47.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 47.8
| ###
| ###
| 47.85
| 7,648
| 0
| 63.6
| 63.6
| 3.4 |
2020-Sep-30 Wed
| ###
| 47.75
| ###
| 47.26
|
|
| 92.0
| 92.0
| 3.4 |
2020-Sep-29 Tue
| 45.23
| 46.23
| ###
| 45.5
|
|
| ###
| ###
| 3.3 |
2020-Sep-28 Mon
| 45.48
| 45.86
| 45.275
| ###
| 859
| 39,142
| 67.3
| 67.3
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 45.86
| 46.48
| 45.86
| 46.27
| 82,672
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| 45.7
| 46
| ###
| 45.42
| 2,044
| ###
| ###
| ###
| 3.2 |
2020-Sep-21 Mon
| 45.8
| 46.22
| ###
| 45.7
|
|
| 46.4
| 46.4
| 3.3 |
2020-Sep-18 Fri
| 44.5
| 46
| 44.5
| 45.8
|
|
| 81.7
| 81.7
| ### |
2020-Sep-17 Thu
| ###
| 45.55
| 44
| 44
|
|
| ###
| ###
| 3.1 |
2020-Sep-16 Wed
| ###
| 45.57
| ###
| 45.2
| 5,041
| 114,859
| ###
| ###
| 3.2 |
2020-Sep-15 Tue
| 43
| ###
| ###
| ###
| 6,645
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 43
| 40.72
| ###
| 8,857
| 370,754
| 78.3
| 78.3
| 0.0 |
2020-Sep-11 Fri
| 42
| 42
| 39.86
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2020-Sep-10 Thu
| 40.55
| ###
| 40.55
| 41
|
|
| 80.7
| 80.7
| 2.9 |
2020-Sep-09 Wed
| 40.7
| 40.7
| ###
| 40
| 18,429
| ###
| 24.8
| 24.8
| 2.9 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 40.75
| 47,840
| 0
| 9.2
| 9.2
| ### |
2020-Sep-07 Mon
| 41.82
| 43.82
| 41.82
| ###
| 5,478
| ###
| 76.4
| 76.4
| 0.0 |
2020-Sep-04 Fri
| 45.85
| 45.85
| ###
| 42.71
| 19,771
| 453,250
| ###
| ###
| ### |
2020-Sep-03 Thu
| 46.7
| 46.7
| 45.86
| 46.5
| 3,459
| 160,082
| 35.7
| 35.7
| ### |
2020-Sep-02 Wed
| 44.54
| 46.7
| 44.5
| 46.5
|
|
| 91.7
| 91.7
| ### |
2020-Sep-01 Tue
| ###
| ###
| 44.5
| 44.54
| 3,740
| ###
| ###
| ###
| ### |
2020-Aug-31 Mon
| 46
| 46
| 44.55
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Aug-28 Fri
| 45.75
| 45.75
| 44.5
| 45.5
| 6,389
| ###
| ###
| ###
| 3.3 |
2020-Aug-27 Thu
| 46.5
| 46.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 46.43
| ###
| ###
| 7,046
| 163,572
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 45.52
| ###
| 45.5
| ###
| 3,246
| 73,846
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| 45.86
| ###
| 45.51
| 7,677
| ###
| ###
| ###
| ### |
2020-Aug-21 Fri
| ###
| ###
| ###
| 45.28
| 4,176
| 0
| ###
| ###
| 3.2 |
2020-Aug-20 Thu
| ###
| ###
| 45.5
| 45.5
|
|
| 16.0
| 16.0
| 3.3 |
2020-Aug-19 Wed
| ###
| ###
| 45.59
| ###
| 8,153
| 185,847
| 88.0
| 88.0
| 0.0 |
2020-Aug-18 Tue
| ###
| 46.23
| 45.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 45.45
| 45.78
| 1,945
| ###
| 32.6
| 32.6
| 3.3 |
2020-Aug-14 Fri
| 45.5
| ###
| 45.5
| ###
| 2,443
| 55,578
| 70.3
| 70.3
| 0.0 |
2020-Aug-13 Thu
| 45.29
| 45.77
| ###
| ###
| 2,672
| 61,148
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 45.44
| 45.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 45.44
|
|
| 34.7
| 34.7
| 3.2 |
2020-Aug-10 Mon
| 45.54
| 46.42
| 45.5
| 46
|
|
| ###
| ###
| 3.3 |
2020-Aug-07 Fri
| 46.5
| 46.5
| 45.45
| 46
|
|
| 29.0
| 29.0
| 3.3 |
2020-Aug-06 Thu
| 45.85
| 46.86
| 45.85
| 46.5
| 9,026
| ###
| ###
| ###
| ### |
2020-Aug-05 Wed
| 45
| 45.85
| 44.5
| 45.8
|
|
| 78.9
| 78.9
| ### |
2020-Aug-04 Tue
| 45.71
| ###
| ###
| 45
|
|
| 23.6
| 23.6
| 3.2 |
2020-Aug-03 Mon
| 45.21
| 45.71
| 44.73
| ###
| 5,856
| ###
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 45
| 46.81
| 45
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 46.29
| 47
| 19,284
| 446,328
| ###
| ###
| 3.4 |
2020-Jul-29 Wed
| 46.25
| ###
| 45.45
| ###
| 5,682
| 129,123
| 44.7
| 44.7
| 0.0 |
2020-Jul-28 Tue
| ###
| 46.5
| ###
| 46.25
| 6,248
| ###
| ###
| ###
| ### |
2020-Jul-27 Mon
| 46.73
| 46.73
| 45.79
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2020-Jul-24 Fri
| 45.45
| ###
| 45
| 46.41
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| 46
| ###
| 45.44
| 45.44
| 8,379
| 190,370
| 23.2
| 23.2
| 3.2 |
2020-Jul-22 Wed
| 45.8
| ###
| ###
| 46
|
|
| 72.4
| 72.4
| 3.3 |
2020-Jul-21 Tue
| 45.77
| 46.53
| ###
| 45.57
| 17,743
| ###
| 23.2
| 23.2
| 3.3 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 46.7
| ###
| 46.45
| 46.45
| 9,388
| ###
| ###
| ###
| 3.3 |
2020-Jul-16 Thu
| ###
| ###
| ###
| 46.45
| 5,258
| 0
| ###
| ###
| 3.3 |
2020-Jul-15 Wed
| 46.4
| 47.75
| 45.83
| 46.22
| 16,447
| 769,555
| 28.1
| 28.1
| ### |
2020-Jul-14 Tue
| 45.75
| 45.75
| ###
| ###
| 17,380
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 46.45
| ###
| ###
| 45.2
| 22,753
| 0
| ###
| ###
| 3.2 |
2020-Jul-10 Fri
| 47.25
| 47.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 46.5
| 47.7
| 46.5
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jul-08 Wed
| 45.7
| ###
| ###
| 46.25
| 12,676
| 0
| 80.8
| 80.8
| ### |
2020-Jul-07 Tue
| ###
| 46.58
| ###
| 45.75
| 12,448
| ###
| ###
| ###
| 3.3 |
2020-Jul-06 Mon
| 45.46
| 45.46
| 45
| 45
| 13,148
| 594,684
| 30.5
| 30.5
| 3.2 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 44
| ###
| 43.42
| ###
| 18,954
| ###
| 65.5
| 65.5
| 0.0 |
2020-Jul-01 Wed
| 44
| ###
| 43.74
| 44
|
|
| ###
| ###
| 3.1 |
2020-Jun-30 Tue
| 43
| 44
| 42.71
| 44
|
|
| 79.0
| 79.0
| 3.1 |
2020-Jun-29 Mon
| 43
| 43
| 41.86
| 43
|
|
| 72.8
| 72.8
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 42.85
| 6,048
| 0
| 92.4
| 92.4
| ### |
2020-Jun-25 Thu
| 40
| 40.49
| 39.24
| 40
| 18,455
| ###
| ###
| ###
| 2.9 |
2020-Jun-24 Wed
| 40.47
| 40.555
| 40
| 40.4
| 17,448
| ###
| ###
| ###
| 2.9 |
2020-Jun-23 Tue
| 40.45
| ###
| 40
| 40
|
|
| 37.7
| 37.7
| 2.9 |
2020-Jun-22 Mon
| 40
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 38.75
| ###
| 38.75
| 40
|
|
| ###
| ###
| 2.9 |
2020-Jun-18 Thu
| 38.4
| 38.75
| 36.83
| 38.75
|
|
| ###
| ###
| 2.8 |
2020-Jun-17 Wed
| ###
| 39.88
| ###
| 38.5
|
|
| 97.5
| 97.5
| 2.8 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 31.5
| 31.8
| ###
| 31.7
| 3,849
| ###
| ###
| ###
| 2.3 |
2020-Jun-12 Fri
| ###
| ###
| 28.51
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Jun-11 Thu
| ###
| 31.24
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2020-Jun-10 Wed
| 30.88
| 31.85
| 30.88
| ###
| 3,523
| ###
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| 30.43
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| 31.27
| 30.58
| 30.7
| 6,073
| ###
| 30.8
| 30.8
| 2.2 |
2020-Jun-04 Thu
| 32.21
| 32.53
| 30.85
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 31.85
| 31.88
| 4,957
| 78,940
| ###
| ###
| 2.3 |
2020-Jun-02 Tue
| ###
| ###
| ###
| 31.85
| 2,689
| 0
| ###
| ###
| 2.3 |
2020-Jun-01 Mon
| 34.26
| 34.26
| 30.85
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2020-May-29 Fri
| 34.2
| ###
| 32.5
| ###
| 8,142
| ###
| 16.2
| 16.2
| 0.0 |
2020-May-28 Thu
| 33.81
| ###
| ###
| ###
| 16,320
| 0
| 22.3
| 22.3
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 32.2
|
|
| 94.1
| 94.1
| ### |
2020-May-26 Tue
| 29.47
| ###
| 29.25
| 29.45
| 8,351
| ###
| 29.1
| 29.1
| ### |
2020-May-25 Mon
| 29.7
| ###
| 29.22
| 29.22
|
|
| ###
| ###
| 2.1 |
2020-May-22 Fri
| ###
| ###
| ###
| 29.7
| 12,529
| 0
| ###
| ###
| ### |
2020-May-21 Thu
| ###
| 30.59
| ###
| 29.75
| 4,743
| 72,544
| 27.6
| 27.6
| 2.1 |
2020-May-20 Wed
| 28.25
| ###
| 28.25
| ###
| 8,383
| ###
| 88.7
| 88.7
| 0.0 |
2020-May-19 Tue
| ###
| 28.25
| ###
| 28.25
|
|
| 69.9
| 69.9
| 2.0 |
2020-May-18 Mon
| 28
| 28.225
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2020-May-15 Fri
| ###
| ###
| ###
| 28
|
|
| 66.6
| 66.6
| 2.0 |
2020-May-14 Thu
| 27.86
| 28.48
| 27.86
| ###
| 9,627
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| 27.86
| 27.2
| 27.86
| 3,427
| 94,345
| 68.3
| 68.3
| ### |
2020-May-12 Tue
| ###
| ###
| ###
| 27.85
|
|
| 47.0
| 47.0
| ### |
2020-May-11 Mon
| 27.5
| 27.5
| 26.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 27.78
| 27.78
| 27.2
| 27.45
| 3,125
| ###
| ###
| ###
| ### |
2020-May-07 Thu
| 27.86
| ###
| 27.78
| 27.78
|
|
| ###
| ###
| 2.0 |
2020-May-06 Wed
| ###
| 27.75
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2020-May-05 Tue
| 26.75
| ###
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 26.75
| ###
| 26.75
| 4,274
| ###
| 76.5
| 76.5
| ### |
2020-May-01 Fri
| ###
| 26.57
| 26
| 26.29
|
|
| 84.7
| 84.7
| 1.9 |
2020-Apr-30 Thu
| 27.48
| 27.48
| 26.75
| 27
|
|
| 20.1
| 20.1
| 1.9 |
2020-Apr-29 Wed
| 26.71
| 27.49
| 26
| 27.49
|
|
| 80.4
| 80.4
| ### |
2020-Apr-28 Tue
| 26.5
| 27
| 26.5
| 26.7
| 5,378
| ###
| ###
| ###
| 1.9 |
2020-Apr-27 Mon
| 26
| 26.4
| 26
| ###
| 3,626
| ###
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 25.575
| ###
| 25.575
| 4,071
| 52,057
| ###
| ###
| ### |
2020-Apr-23 Thu
| 23.55
| ###
| 23.55
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2020-Apr-22 Wed
| 25
| 25
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-Apr-21 Tue
| ###
| 25.21
| ###
| ###
| 1,581
| 19,928
| 86.0
| 86.0
| 0.0 |
2020-Apr-20 Mon
| ###
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 25.28
| 25.4
| 25.2
| 25.4
| 3,878
| ###
| 58.6
| 58.6
| 1.8 |
2020-Apr-16 Thu
| 26
| 26
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 2,822
| 0
| 43.2
| 43.2
| 0.0 |
2020-Apr-14 Tue
| 25
| ###
| ###
| ###
| 4,229
| 0
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 26
| 24.81
| 24.88
| 2,879
| 73,140
| ###
| ###
| 1.8 |
2020-Apr-08 Wed
| 25
| 25.79
| ###
| ###
| 7,749
| 99,923
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 25
| 25
| ###
| ###
| 2,747
| ###
| 46.0
| 46.0
| 0.0 |
2020-Apr-06 Mon
| 25
| 25
| ###
| 24.88
| 5,446
| 68,075
| 22.4
| 22.4
| 1.8 |
2020-Apr-03 Fri
| 25
| 25.5
| 24
| 24.55
|
|
| 40.2
| 40.2
| ### |
2020-Apr-02 Thu
| 23.8
| 25.49
| 23.5
| 25.49
| 1,975
| 48,377
| ###
| ###
| ### |
2020-Apr-01 Wed
| 22.58
| 22.8
| 21.83
| 22.7
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 20.55
| 22.57
| 20.55
| ###
| 8,220
| 177,223
| 82.0
| 82.0
| 0.0 |
2020-Mar-30 Mon
| ###
| 21
| ###
| 20.41
| 6,552
| ###
| ###
| ###
| 1.5 |
2020-Mar-27 Fri
| 22
| 22
| 19.81
| 19.81
| 7,725
| ###
| ###
| ###
| ### |
2020-Mar-26 Thu
| 21.2
| ###
| ###
| ###
| 14,178
| 0
| 22.4
| 22.4
| 0.0 |
2020-Mar-25 Wed
| 20.51
| 21.21
| 20.5
| 20.79
|
|
| 75.7
| 75.7
| 1.5 |
2020-Mar-24 Tue
| 19.4
| ###
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 19.55
| 19.8
| 19.21
| 19.8
| 14,859
| 289,824
| ###
| ###
| 1.4 |
2020-Mar-20 Fri
| ###
| 20.8
| 20
| 20
| 15,823
| 322,789
| ###
| ###
| 1.4 |
2020-Mar-19 Thu
| 20
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 20.75
| 20.75
| ###
| 20.28
| 5,720
| 59,345
| ###
| ###
| 1.4 |
2020-Mar-17 Tue
| 20.5
| 21.45
| ###
| 20.76
|
|
| ###
| ###
| 1.5 |
2020-Mar-16 Mon
| 21.5
| 21.5
| 20.5
| 20.57
| 6,688
| 140,448
| ###
| ###
| ### |
2020-Mar-13 Fri
| 22
| 22
| 20.5
| ###
| 52,383
| ###
| 26.5
| 26.5
| 0.0 |
2020-Mar-12 Thu
| 23.78
| 23.78
| 22.8
| ###
| 3,851
| 89,689
| 66.0
| 66.0
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 23.5
| ###
| 3,077
| 36,154
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 23
| 24.2
| ###
| 24.2
| 6,329
| 76,580
| 66.3
| 66.3
| 1.7 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 25.26
| 25.26
| 1,442
| ###
| ###
| ###
| 1.8 |
2020-Mar-04 Wed
| 25.74
| 25.75
| 25.49
| 25.75
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 25
| ###
| 25
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 24.22
| 24.78
| 6,280
| 76,050
| ###
| ###
| 1.8 |
2020-Feb-28 Fri
| ###
| ###
| 24.51
| ###
| 4,520
| ###
| 93.0
| 93.0
| 0.0 |
2020-Feb-27 Thu
| 26.51
| ###
| 25.8
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Feb-26 Wed
| 28.2
| 28.2
| ###
| ###
| 3,274
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 27.81
| 28
| 27.8
| 28
|
|
| ###
| ###
| 2.0 |
2020-Feb-24 Mon
| 28
| 28
| 27.5
| 28
| 1,855
| 51,476
| ###
| ###
| 2.0 |
2020-Feb-21 Fri
| 27.81
| ###
| ###
| 28
| 3,288
| 0
| ###
| ###
| 2.0 |
2020-Feb-20 Thu
| 28.29
| 28.43
| ###
| ###
| 1,723
| ###
| 29.0
| 29.0
| 0.0 |
2020-Feb-19 Wed
| 28.55
| ###
| 28
| ###
| 1,344
| ###
| 18.2
| 18.2
| 0.0 |
2020-Feb-18 Tue
| 26.8
| 28.55
| 26.8
| 28.5
| 4,846
| ###
| ###
| ###
| 2.0 |
2020-Feb-17 Mon
| 26.81
| 27.2
| 26.8
| 26.87
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 26.8
| 26.8
| 26.8
| 26.8
| 571
| ###
| ###
| ###
| 1.9 |
2020-Feb-13 Thu
| 26.78
| ###
| 26.78
| ###
| 343
| ###
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 27
| 27
| 26.59
| 26.59
| 849
| 22,748
| ###
| ###
| ### |
2020-Feb-11 Tue
| ###
| ###
| 26.75
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| 26.7
| 28.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 28.2
| 28.4
| ###
| ###
| 2,322
| 32,972
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 28
| ###
| 28
| 5,757
| ###
| ###
| ###
| 2.0 |
2020-Feb-05 Wed
| 26.89
| 27
| 26.89
| 27
|
|
| 69.7
| 69.7
| 1.9 |
2020-Feb-04 Tue
| 26.89
| 26.89
| ###
| 26.89
| 356
| 4,786
| 64.1
| 64.1
| ### |
2020-Feb-03 Mon
| ###
| ###
| 26
| 26.2
|
|
| 23.0
| 23.0
| ### |
2020-Jan-31 Fri
| 27
| 27.44
| ###
| ###
| 5,359
| 73,525
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 26.47
| 27
| 26.47
| 27
| 5,485
| 146,641
| 88.1
| 88.1
| 1.9 |
2020-Jan-29 Wed
| 26
| 26
| 26
| 26
|
|
| ###
| ###
| 1.9 |
2020-Jan-28 Tue
| 26.24
| 26.46
| 26
| 26
|
|
| 34.3
| 34.3
| 1.9 |
2020-Jan-24 Fri
| 26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 26.29
| 26.29
| 26
| 26
|
|
| 29.1
| 29.1
| 1.9 |
2020-Jan-22 Wed
| 26
| 26.4
| 26
| 26
|
|
| 62.3
| 62.3
| 1.9 |
2020-Jan-21 Tue
| 26
| ###
| 25.8
| ###
| 2,642
| 34,081
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 26
| 26.29
| 26
| 26
| 2,684
| 70,173
| 73.0
| 73.0
| 1.9 |
2020-Jan-17 Fri
| ###
| 26
| ###
| 25.75
| 2,145
| 27,885
| ###
| ###
| ### |
2020-Jan-16 Thu
| 25.71
| 26.4
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Jan-15 Wed
| 25.5
| 25.5
| 25.5
| 25.5
| 150
| 3,825
| 64.4
| 64.4
| ### |
2020-Jan-14 Tue
| 24.86
| ###
| 24.71
| 25
| 4,058
| ###
| ###
| ###
| 1.8 |
2020-Jan-13 Mon
| 25.55
| ###
| ###
| ###
| 1,052
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 25
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Jan-09 Thu
| 25
| 25
| 24.5
| 24.75
|
|
| ###
| ###
| 1.8 |
2020-Jan-08 Wed
| 23.8
| 25
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2020-Jan-07 Tue
| ###
| 24.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 23.28
| 24
| 23.28
| 24
| 5,257
| 124,275
| 90.4
| 90.4
| 1.7 |
2020-Jan-03 Fri
| 23.21
| 23.21
| 23.21
| 23.21
| 0
|
|
|
| 1.7 |
2020-Jan-02 Thu
| 23.21
| 23.21
| 23.21
| 23.21
| 0
|
|
|
| 1.7 |
2019-Dec-27 Fri
| 23.45
| 23.45
| ###
| ###
| 554
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 23
| 23.49
| 23
| 23.45
| 10,285
| 239,074
| ###
| ###
| 1.7 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 3,820
| 0
| 29.3
| 29.3
| 0.0 |
2019-Dec-20 Fri
| 22.7
| 22.8
| 22.7
| 22.8
| 140
| 3,185
| 72.8
| 72.8
| 1.6 |
2019-Dec-19 Thu
| 22.88
| 23.21
| 22.5
| 22.5
| 2,941
| ###
| 18.5
| 18.5
| 1.6 |
2019-Dec-16 Mon
| 23
| ###
| 22.8
| 23
|
|
| ###
| ###
| 1.6 |
2019-Dec-13 Fri
| ###
| 23.025
| 22.5
| 23
| 5,382
| ###
| ###
| ###
| 1.6 |
2019-Dec-12 Thu
| 22.41
| 22.5
| 21.56
| 22.5
|
|
| ###
| ###
| 1.6 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 22.4
| 47,378
| 0
| 27.5
| 27.5
| ### |
2019-Dec-10 Tue
| ###
| ###
| 22.55
| 22.55
|
|
| 33.7
| 33.7
| ### |
2019-Dec-09 Mon
| 22.8
| ###
| 22.57
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Dec-06 Fri
| 22.82
| 22.925
| ###
| 22.8
| 3,351
| ###
| 36.8
| 36.8
| 1.6 |
2019-Dec-05 Thu
| ###
| ###
| 22.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 23.22
| 23.24
| ###
| ###
| 772
| 8,970
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 22.89
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| 23.23
| 23.24
| 23.23
| 23.23
|
|
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| ###
| 23.24
| ###
| 23.24
| 4,252
| ###
| ###
| ###
| ### |
2019-Nov-28 Thu
| 23.2
| 23.24
| ###
| ###
| 1,888
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 22.82
| 23.25
| 22.8
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 22.81
| ###
| 3,681
| 41,981
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 23.27
| ###
| 23.26
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 22.81
| ###
| 22.81
| ###
| 1,575
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 23
| ###
| 1,348
| ###
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-19 Tue
| 22.76
| ###
| 22.75
| ###
| 3,121
| ###
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 23
| 23.29
| 23
| 23.29
| 14,380
| 332,825
| 86.6
| 86.6
| ### |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 22.57
| ###
| 6,745
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 23.4
| 23.4
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2019-Nov-11 Mon
| 23.4
| 23.4
| 23.4
| 23.4
| 324
| 7,581
| ###
| ###
| ### |
2019-Nov-08 Fri
| 23.4
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 23.4
| 23.4
| ###
| 23.4
| 54,821
| ###
| 66.2
| 66.2
| ### |
2019-Nov-06 Wed
| ###
| 23.4
| ###
| 23.4
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 926
| 0
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 3,076
| 0
| 79.8
| 79.8
| 0.0 |
2019-Nov-01 Fri
| 23.4
| 23.4
| 23.2
| 23.25
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| ###
| ###
| 23.21
|
|
| 74.4
| 74.4
| 1.7 |
2019-Oct-30 Wed
| 22.925
| 23
| 22.7
| 22.85
| 10,959
| ###
| 38.3
| 38.3
| 1.6 |
2019-Oct-29 Tue
| ###
| 23.24
| 22.79
| 22.84
|
|
| 26.9
| 26.9
| ### |
2019-Oct-28 Mon
| 23
| ###
| 22.78
| 23
|
|
| 71.0
| 71.0
| 1.6 |
2019-Oct-25 Fri
| 22.85
| 23
| 22.7
| 23
|
|
| 76.9
| 76.9
| 1.6 |
2019-Oct-24 Thu
| ###
| 23
| 22.52
| 22.7
| 10,473
| ###
| 26.5
| 26.5
| ### |
2019-Oct-23 Wed
| 22.755
| 23
| 22.52
| 23
|
|
| 82.8
| 82.8
| 1.6 |
2019-Oct-22 Tue
| 23
| 23
| 22.72
| 23
|
|
| 69.2
| 69.2
| 1.6 |
2019-Oct-21 Mon
| ###
| 23
| 22.51
| 23
| 4,157
| ###
| ###
| ###
| 1.6 |
2019-Oct-18 Fri
| 22.51
| 22.51
| 22.5
| 22.51
| 642
| 14,448
| ###
| ###
| 1.6 |
2019-Oct-17 Thu
| ###
| 22.7
| 22.51
| 22.51
|
|
| ###
| ###
| 1.6 |
2019-Oct-16 Wed
| ###
| 22.84
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2019-Oct-15 Tue
| 22.51
| 22.85
| ###
| ###
| 1,674
| 19,125
| 74.1
| 74.1
| 0.0 |
2019-Oct-14 Mon
| 22.41
| ###
| 22.41
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2019-Oct-11 Fri
| 22.23
| 22.23
| 22.23
| 22.23
| 0
|
|
|
| 1.6 |
2019-Oct-10 Thu
| 22.23
| 22.23
| 22.23
| 22.23
| 0
|
|
|
| 1.6 |
2019-Oct-09 Wed
| 22.29
| ###
| 22.2
| 22.23
|
|
| 32.9
| 32.9
| 1.6 |
2019-Oct-08 Tue
| 22.56
| 22.56
| 22.25
| 22.25
|
|
| 22.8
| 22.8
| ### |
2019-Oct-07 Mon
| 22.5
| 22.7
| 22.5
| ###
| 751
| 16,972
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 22.5
| ###
| 1,222
| 13,747
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| 23
| 23
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 23
| 23
| 22.7
| 23
| 1,328
| 30,344
| ###
| ###
| 1.6 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 23
| 1,381
| 0
| ###
| ###
| 1.6 |
2019-Sep-30 Mon
| 23
| ###
| 23
| ###
| 1,489
| 17,123
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 23
| 23
| 1,572
| 18,078
| ###
| ###
| 1.6 |
2019-Sep-25 Wed
| 23.4
| 23.4
| ###
| ###
| 1,077
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 23.27
|
|
| ###
| ###
| 1.7 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-Sep-20 Fri
| 22.57
| 22.57
| 22.56
| 22.56
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| 22.75
| 22.75
| 22.75
| 22.75
|
|
| 67.8
| 67.8
| 1.6 |
2019-Sep-18 Wed
| 22.5
| 22.75
| ###
| 22.75
| 60,544
| 688,688
| ###
| ###
| 1.6 |
2019-Sep-17 Tue
| 22.5
| 22.5
| 22.5
| 22.5
| 0
|
|
|
| 1.6 |
2019-Sep-16 Mon
| 22.5
| 22.5
| 22.5
| 22.5
| 44
| ###
| ###
| ###
| 1.6 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 23
| ###
| 23
| 2,647
| 30,440
| ###
| ###
| 1.6 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Sep-10 Tue
| 22.5
| 22.5
| ###
| ###
| 449
| 5,051
| 30.1
| 30.1
| 0.0 |
2019-Sep-09 Mon
| 22.78
| 22.78
| 22.78
| 22.78
| 7
| 159
| 66.6
| 66.6
| 1.6 |
2019-Sep-06 Fri
| 23
| 23.24
| 23
| 23.24
| 1,042
| ###
| 77.4
| 77.4
| ### |
2019-Sep-05 Thu
| 22.83
| 23.24
| 22.78
| ###
| 1,482
| ###
| 68.9
| 68.9
| 0.0 |
2019-Sep-04 Wed
| 22.82
| 22.82
| 22.82
| 22.82
| 40
| ###
| 63.7
| 63.7
| ### |
2019-Sep-03 Tue
| 22.79
| 23
| 22.79
| 23
|
|
| ###
| ###
| 1.6 |
2019-Sep-02 Mon
| 22.5
| 22.5
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2019-Aug-30 Fri
| 21.51
| 22.8
| 21.51
| 22.75
| 3,287
| 72,823
| ###
| ###
| 1.6 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 4,142
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 24,280
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 20.86
| 21.29
|
|
| 78.1
| 78.1
| ### |
2019-Aug-26 Mon
| 21
| ###
| 20.82
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-21 Wed
| 21.27
| 21.46
| 21
| ###
| 2,426
| ###
| 73.3
| 73.3
| 0.0 |
2019-Aug-20 Tue
| 21
| 21.27
| ###
| 21.27
| 2,452
| 26,077
| 78.1
| 78.1
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| 21
|
|
| 30.8
| 30.8
| 1.5 |
2019-Aug-16 Fri
| ###
| 22
| ###
| 22
| 684
| 7,524
| 93.8
| 93.8
| ### |
2019-Aug-15 Thu
| 22
| ###
| 21.45
| 21.77
|
|
| ###
| ###
| 1.6 |
2019-Aug-14 Wed
| 22
| ###
| 22
| 22
|
|
| 70.8
| 70.8
| ### |
2019-Aug-13 Tue
| 21.56
| ###
| 21.56
| ###
| 1,126
| ###
| 89.0
| 89.0
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 22.79
| 22.8
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2019-Aug-07 Wed
| ###
| 22.8
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-Aug-06 Tue
| ###
| 22.8
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2019-Aug-05 Mon
| ###
| 23.43
| 22.73
| 23
| 3,751
| 86,573
| ###
| ###
| 1.6 |
2019-Aug-02 Fri
| ###
| 23.2
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2019-Aug-01 Thu
| ###
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 22
| ###
| 22
| ###
| 272
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 22.89
| 22
| ###
| 4,975
| ###
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 22
| ###
| 21.5
| 22.2
| 19,384
| 208,378
| ###
| ###
| 1.6 |
2019-Jul-26 Fri
| ###
| ###
| 22.81
| 22.81
| 2,152
| 24,543
| 23.7
| 23.7
| ### |
2019-Jul-25 Thu
| 23
| ###
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 23
| 23
| 23
| 23
| 0
|
|
|
| 1.6 |
|