End of day Prices (full format), 1200 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.12 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 661,484
| 0
| 82.1
| 82.1
| 0.0 |
2024-Apr-22 Mon
| 8.84
| ###
| 8.84
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Apr-19 Fri
| 8.87
| ###
| ###
| 8.72
| 773,428
| 0
| 26.9
| 26.9
| 0.6 |
2024-Apr-18 Thu
| 9
| ###
| ###
| ###
| 343,655
| 0
| 32.1
| 32.1
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 515,150
| 0
| 30.7
| 30.7
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2024-Apr-15 Mon
| 9.42
| 9.45
| 9.23
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Apr-12 Fri
| ###
| 9.51
| ###
| 9.49
| 449,152
| ###
| 74.0
| 74.0
| 0.7 |
2024-Apr-11 Thu
| 9.2
| 9.41
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2024-Apr-10 Wed
| 9.45
| 9.52
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2024-Apr-09 Tue
| 9.52
| ###
| 9.4
| 9.42
| 448,081
| 2,105,980
| ###
| ###
| 0.7 |
2024-Apr-08 Mon
| 9.53
| ###
| 9.4
| 9.52
| 541,989
| 2,547,348
| 38.0
| 38.0
| ### |
2024-Apr-05 Fri
| ###
| 9.77
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2024-Apr-04 Thu
| 9.75
| ###
| 9.72
| 9.85
|
|
| 74.1
| 74.1
| ### |
2024-Apr-03 Wed
| 9.52
| 9.71
| 9.47
| ###
| 737,057
| 7,068,376
| 81.7
| 81.7
| 0.0 |
2024-Apr-02 Tue
| 9.82
| 9.83
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 9.84
| 9.89
| 689,776
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| 9.76
| ###
| ###
| ###
| 862,726
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 9.79
| 9.81
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| 10.4
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Mar-22 Fri
| 10.23
| ###
| 10.185
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Mar-21 Thu
| ###
| 10.29
| ###
| 10.23
|
|
| 80.3
| 80.3
| ### |
2024-Mar-20 Wed
| 9.8
| ###
| 9.74
| 9.87
| 841,082
| ###
| 78.1
| 78.1
| ### |
2024-Mar-19 Tue
| ###
| 9.89
| 9.59
| 9.72
| 891,129
| ###
| ###
| ###
| 0.7 |
2024-Mar-18 Mon
| 9.59
| 9.74
| 9.48
| 9.7
| 745,286
| ###
| ###
| ###
| 0.7 |
2024-Mar-15 Fri
| 9.47
| ###
| 9.42
| 9.58
|
|
| 75.6
| 75.6
| 0.7 |
2024-Mar-14 Thu
| ###
| ###
| 9.41
| 9.51
| 901,259
| 4,240,423
| 27.9
| 27.9
| ### |
2024-Mar-13 Wed
| ###
| 9.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| 9.45
| ###
| ###
| 738,783
| 3,490,749
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 9.21
| 9
| ###
| 465,476
| 4,238,158
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 9.49
| 9.53
| ###
| 9.25
| 962,273
| ###
| 16.7
| 16.7
| ### |
2024-Mar-07 Thu
| 9.28
| 9.55
| 9.21
| 9.42
| 1,495,050
| ###
| ###
| ###
| 0.7 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 9.21
| 2,027,441
| 0
| 93.5
| 93.5
| 0.7 |
2024-Mar-05 Tue
| ###
| 8.57
| 8.25
| 8.54
|
|
| 83.9
| 83.9
| ### |
2024-Mar-04 Mon
| 8.25
| 8.4
| 8.23
| ###
| 777,627
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 1,136,081
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 8.26
| 8.26
| ###
| ###
| 916,472
| 3,785,029
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 8.44
| 8.49
| ###
| ###
| 762,785
| 3,238,022
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 8.76
| ###
| 8.41
| 754,843
| ###
| 19.5
| 19.5
| ### |
2024-Feb-23 Fri
| 8.74
| 8.745
| 8.54
| 8.59
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 8.77
| 8.86
| ###
| ###
| 627,787
| ###
| 22.6
| 22.6
| 0.0 |
2024-Feb-21 Wed
| 8.86
| ###
| 8.7
| 8.7
| 736,974
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| 8.79
| 8.86
| 824,740
| ###
| ###
| ###
| 0.6 |
2024-Feb-19 Mon
| 9.43
| 9.43
| ###
| ###
| 816,128
| 3,848,043
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 9.51
| ###
| ###
| 9.42
| 2,434,454
| 0
| ###
| ###
| 0.7 |
2024-Feb-15 Thu
| ###
| 9.7
| ###
| ###
| 2,670,074
| 12,949,858
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 8.7
| ###
| ###
| ###
| 530,680
| 0
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 8.7
| 8.85
| ###
| 8.82
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 8.75
| 8.76
| 8.58
| ###
| 522,323
| 4,528,540
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 8.84
| ###
| ###
| 8.73
|
|
| 23.0
| 23.0
| ### |
2024-Feb-08 Thu
| ###
| ###
| 8.75
| 8.82
|
|
| 14.3
| 14.3
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 936,786
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 757,724
| 0
| 82.1
| 82.1
| 0.0 |
2024-Feb-05 Mon
| ###
| 8.985
| 8.81
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 8.86
| 8.88
| 442,759
| 1,961,422
| 33.9
| 33.9
| 0.6 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 583,847
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 8.85
| ###
| 8.8
| 8.85
|
|
| ###
| ###
| 0.6 |
2024-Jan-25 Thu
| ###
| 8.87
| 8.57
| 8.87
|
|
| 86.0
| 86.0
| ### |
2024-Jan-24 Wed
| ###
| ###
| 8.83
| ###
| 495,652
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 9
| 339,540
| 0
| 71.3
| 71.3
| 0.6 |
2024-Jan-18 Thu
| 8.79
| ###
| ###
| ###
| 574,859
| 0
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 8.82
| 8.84
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 8.85
| ###
| 568,853
| 2,517,174
| 78.3
| 78.3
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 8.87
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2024-Jan-12 Fri
| 9
| ###
| ###
| ###
| 799,021
| 0
| 74.4
| 74.4
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 8.83
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-09 Tue
| ###
| 9.24
| 8.955
| ###
| 1,022,275
| 9,300,146
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 9.4
| 9.46
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 9.56
| 10.2
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 9.28
| 9.4
| 9.28
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Jan-03 Wed
| 9.29
| ###
| 9.26
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2024-Jan-02 Tue
| ###
| 9.41
| 9.26
| 9.41
| 423,754
| 3,955,743
| 77.3
| 77.3
| 0.7 |
2023-Dec-29 Fri
| 9.4
| 9.4
| 9.225
| 9.28
|
|
| 17.6
| 17.6
| 0.7 |
2023-Dec-28 Thu
| 9.29
| 9.4
| 9.29
| ###
| 462,725
| ###
| 74.3
| 74.3
| 0.0 |
2023-Dec-27 Wed
| ###
| 9.25
| ###
| 9.23
|
|
| 79.2
| 79.2
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 592,140
| 0
| 23.3
| 23.3
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Dec-20 Wed
| ###
| 9.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-19 Tue
| ###
| 9.24
| ###
| 9
|
|
| 17.5
| 17.5
| 0.6 |
2023-Dec-18 Mon
| ###
| 9.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 8.81
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 8.76
| 8.85
|
|
| 26.6
| 26.6
| 0.6 |
2023-Dec-13 Wed
| 8.78
| 8.875
| ###
| 8.73
|
|
| ###
| ###
| ### |
2023-Dec-12 Tue
| 8.71
| ###
| 8.7
| 8.78
| 1,110,771
| 4,831,853
| ###
| ###
| 0.6 |
2023-Dec-11 Mon
| 8.42
| 8.79
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 8.41
| ###
| 8.41
| 1,214,241
| 5,105,883
| ###
| ###
| ### |
2023-Dec-07 Thu
| 7.84
| 8.21
| 7.82
| 8.2
| 1,748,877
| 14,017,249
| 91.4
| 91.4
| 0.6 |
2023-Dec-06 Wed
| ###
| 7.84
| ###
| 7.83
| 1,447,047
| 5,672,424
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| 7.47
| 7.56
|
|
| ###
| ###
| 0.5 |
2023-Dec-04 Mon
| 7.59
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 7.44
| 7.53
| 7.41
| 7.5
|
|
| ###
| ###
| 0.5 |
2023-Nov-30 Thu
| 7.43
| 7.49
| ###
| 7.44
| 1,935,483
| 7,248,383
| 65.5
| 65.5
| ### |
2023-Nov-29 Wed
| ###
| ###
| 7.24
| 7.43
| 765,875
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 7.27
| ###
| 423,386
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 7.44
| ###
| ###
| 391,384
| 1,455,948
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 7.25
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Nov-21 Tue
| 7.21
| 7.28
| ###
| ###
| 1,101,881
| 4,010,846
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 510,458
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 615,287
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 7.29
| ###
| ###
| ###
| 976,546
| 0
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 7.125
| 7.26
| 798,270
| ###
| 75.0
| 75.0
| 0.5 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 6.855
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 7
| 6.79
| ###
| 727,954
| 5,019,242
| 70.0
| 70.0
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 6.775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,502,121
| 0
| 26.8
| 26.8
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 659,955
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 6.86
| ###
| 947,582
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 6.77
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 6.75
| ###
| 6.71
| 884,786
| 2,986,152
| 73.7
| 73.7
| ### |
2023-Nov-01 Wed
| 6.49
| ###
| 6.46
| 6.59
| 669,721
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| 6.44
| 6.54
| 6.42
| 6.49
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| 6.45
| ###
| 6.4
| 724,270
| 2,335,770
| 76.6
| 76.6
| 0.5 |
2023-Oct-27 Fri
| ###
| ###
| 6.27
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 6.22
|
|
| 75.6
| 75.6
| 0.4 |
2023-Oct-25 Wed
| 6.45
| ###
| ###
| ###
| 3,992,228
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 6.43
| 6.59
| 6.42
| 6.53
|
|
| 79.8
| 79.8
| ### |
2023-Oct-23 Mon
| 6.41
| 6.54
| ###
| 6.4
| 756,185
| 2,472,724
| ###
| ###
| 0.5 |
2023-Oct-20 Fri
| 6.51
| 6.53
| 6.4
| 6.44
| 1,173,180
| ###
| ###
| ###
| 0.5 |
2023-Oct-19 Thu
| 6.54
| 6.7
| 6.52
| 6.57
| 1,002,740
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 6.58
| ###
| 6.53
| ###
| 1,704,388
| 5,564,826
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 6.75
| 6.82
| 6.49
| 6.55
| 1,769,456
| 11,775,729
| ###
| ###
| 0.5 |
2023-Oct-13 Fri
| ###
| ###
| 6.755
| 6.83
|
|
| 19.3
| 19.3
| 0.5 |
2023-Oct-12 Thu
| 6.85
| ###
| 6.74
| ###
| 2,163,345
| 7,290,472
| 87.3
| 87.3
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 6.76
| 7
| 6.72
| ###
| 3,455,558
| 23,705,127
| 84.3
| 84.3
| 0.0 |
2023-Oct-09 Mon
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 8.4
| 8.45
| 6.945
| ###
| 7,951,078
| 61,203,422
| 0.9
| 0.9
| 0.0 |
2023-Oct-05 Thu
| ###
| 9
| 8.81
| 8.81
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| 8.75
| ###
| 8.73
| ###
| 755,925
| ###
| 88.6
| 88.6
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 9.23
| 9.23
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2023-Sep-29 Fri
| 9.21
| 9.24
| ###
| 9.22
| 333,127
| 1,539,046
| 63.5
| 63.5
| 0.7 |
2023-Sep-28 Thu
| 9.2
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Sep-27 Wed
| 9.25
| ###
| 9.2
| 9.28
|
|
| ###
| ###
| 0.7 |
2023-Sep-26 Tue
| ###
| 9.41
| ###
| ###
| 654,049
| ###
| 38.2
| 38.2
| 0.0 |
2023-Sep-25 Mon
| 9.24
| 9.42
| 9.21
| 9.4
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 786,988
| 0
| 77.1
| 77.1
| 0.0 |
2023-Sep-21 Thu
| 9.42
| 9.46
| 9.22
| ###
| 1,116,955
| 10,432,359
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 9.4
| 9.5
| ###
| 9.47
|
|
| 79.9
| 79.9
| ### |
2023-Sep-19 Tue
| 9.43
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 9.47
| ###
| 9.42
| 9.49
| 1,467,628
| 6,912,527
| ###
| ###
| 0.7 |
2023-Sep-15 Fri
| 9.55
| 9.555
| 9.42
| 9.47
| 2,108,581
| ###
| 26.3
| 26.3
| ### |
2023-Sep-14 Thu
| ###
| 9.48
| 9.29
| ###
| 1,021,821
| ###
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 9.4
| 9.245
| ###
| 461,576
| 4,303,042
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 9.45
| 9.51
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 9.49
| 1,292,848
| 0
| ###
| ###
| 0.7 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 781,728
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 1,134,949
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 9.2
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 9.27
| 9.27
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Sep-04 Mon
| ###
| 9.44
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2023-Sep-01 Fri
| ###
| ###
| ###
| 9.27
|
|
| 84.1
| 84.1
| 0.7 |
2023-Aug-31 Thu
| 9.54
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 9.53
| 9.55
| 9.4
| 9.5
| 803,754
| ###
| 28.9
| 28.9
| 0.7 |
2023-Aug-29 Tue
| ###
| 9.46
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2023-Aug-28 Mon
| 9.24
| 9.59
| 9.22
| 9.41
|
|
| 88.0
| 88.0
| 0.7 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 9.77
| 9.78
| ###
| 9.51
|
|
| 15.6
| 15.6
| ### |
2023-Aug-23 Wed
| 9.82
| ###
| ###
| 9.7
|
|
| 25.3
| 25.3
| 0.7 |
2023-Aug-22 Tue
| 10.4
| 10.73
| ###
| 10.55
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 10.4
| 10.59
| 10.2
| ###
| 1,670,148
| 17,361,188
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 9.86
| 10.42
|
|
| 90.3
| 90.3
| 0.7 |
2023-Aug-17 Thu
| 9.27
| ###
| ###
| 9.2
| 764,087
| 0
| ###
| ###
| 0.7 |
2023-Aug-16 Wed
| 9.47
| 9.48
| ###
| 9.43
| 454,659
| 2,155,083
| ###
| ###
| ### |
2023-Aug-15 Tue
| 9.57
| ###
| 9.5
| 9.57
|
|
| 67.9
| 67.9
| ### |
2023-Aug-14 Mon
| 9.7
| 9.77
| 9.52
| 9.57
|
|
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| ###
| 9.57
| 9.8
|
|
| 78.7
| 78.7
| 0.7 |
2023-Aug-10 Thu
| 9.47
| ###
| 9.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 9.25
| 9.46
| 9.23
| 9.46
| 473,483
| ###
| ###
| ###
| 0.7 |
2023-Aug-08 Tue
| ###
| ###
| 9.23
| ###
| 569,181
| 2,626,770
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 9.27
| ###
| 9.25
| 282,652
| ###
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Aug-03 Thu
| 9.2
| 9.27
| ###
| 9.21
| 455,883
| ###
| ###
| ###
| 0.7 |
2023-Aug-02 Wed
| 9.48
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 9.555
| ###
| 9.52
|
|
| 83.5
| 83.5
| ### |
2023-Jul-31 Mon
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 9.2
| 9.2
| ###
| ###
| 508,772
| 2,340,351
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 9.25
| ###
| 9.25
|
|
| 79.5
| 79.5
| ### |
2023-Jul-26 Wed
| ###
| ###
| ###
| 9
| 605,776
| 0
| ###
| ###
| 0.6 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 509,242
| 0
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 8.87
| ###
| 8.85
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Jul-18 Tue
| 8.77
| ###
| 8.71
| 8.75
|
|
| 40.3
| 40.3
| 0.6 |
2023-Jul-17 Mon
| 8.73
| 8.89
| ###
| 8.72
|
|
| 39.2
| 39.2
| 0.6 |
2023-Jul-14 Fri
| ###
| 8.77
| ###
| 8.73
|
|
| 66.1
| 66.1
| ### |
2023-Jul-13 Thu
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 8.5
| ###
| 8.41
| 8.48
| 773,650
| ###
| ###
| ###
| 0.6 |
2023-Jul-11 Tue
| 8.46
| 8.53
| ###
| 8.42
| 877,350
| ###
| 23.9
| 23.9
| ### |
2023-Jul-10 Mon
| 8.53
| 8.58
| ###
| ###
| 1,112,971
| 4,774,645
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 8.76
| 8.79
| 8.46
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Jul-06 Thu
| 9.4
| 9.43
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2023-Jul-05 Wed
| 9.88
| 9.88
| ###
| 9.73
|
|
| 22.1
| 22.1
| ### |
2023-Jul-04 Tue
| 9.75
| 9.84
| ###
| 9.8
| 898,058
| 4,418,445
| 62.1
| 62.1
| 0.7 |
2023-Jul-03 Mon
| 9.55
| 9.77
| 9.53
| 9.75
|
|
| 76.3
| 76.3
| ### |
2023-Jun-30 Fri
| 9.45
| 9.49
| 9.29
| 9.49
| 1,049,670
| ###
| ###
| ###
| 0.7 |
2023-Jun-29 Thu
| 9.26
| 9.53
| 9.22
| 9.46
| 935,383
| ###
| 77.2
| 77.2
| 0.7 |
2023-Jun-28 Wed
| ###
| 9.22
| 8.85
| 9.22
| 1,004,551
| ###
| ###
| ###
| 0.7 |
2023-Jun-27 Tue
| ###
| 8.83
| 8.55
| 8.83
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| 8.51
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2023-Jun-23 Fri
| 8.88
| 8.89
| 8.58
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2023-Jun-22 Thu
| ###
| 9.4
| 8.81
| 8.85
|
|
| 7.1
| 7.1
| 0.6 |
2023-Jun-21 Wed
| ###
| 9.51
| ###
| 9.43
| 1,393,020
| ###
| 89.1
| 89.1
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 8.54
| 8.56
| 617,442
| 2,636,477
| 34.1
| 34.1
| ### |
2023-Jun-16 Fri
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| 8.59
| ###
| 8.54
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 8.2
| 8.45
| ###
| ###
| 931,873
| ###
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,261,546
| 0
| 78.9
| 78.9
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 7.85
| ###
| 944,082
| 3,705,521
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| 7.77
| ###
| 1,108,372
| 4,306,025
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 7.89
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 7.78
| 7.83
|
|
| 21.7
| 21.7
| ### |
2023-Jun-01 Thu
| 7.77
| ###
| 7.74
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-May-31 Wed
| ###
| ###
| 7.78
| 7.89
| 1,513,220
| 5,886,425
| ###
| ###
| ### |
2023-May-30 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 7.79
| 7.88
| 7.79
| 7.83
| 527,283
| ###
| 72.3
| 72.3
| ### |
2023-May-25 Thu
| 7.82
| 7.87
| 7.7
| 7.83
| 1,154,677
| ###
| ###
| ###
| ### |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 910,981
| 0
| 27.8
| 27.8
| 0.0 |
2023-May-23 Tue
| 8.25
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-May-22 Mon
| 8.43
| 8.44
| 8.23
| 8.25
| 526,575
| ###
| 25.4
| 25.4
| ### |
2023-May-19 Fri
| 8.41
| 8.52
| ###
| 8.43
| 538,081
| 2,292,225
| ###
| ###
| 0.6 |
2023-May-18 Thu
| 8.52
| 8.52
| ###
| ###
| 587,850
| 2,504,241
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 8.43
| 8.47
| 8.27
| ###
| 379,771
| 3,178,683
| 28.4
| 28.4
| 0.0 |
2023-May-16 Tue
| 8.5
| ###
| 8.4
| 8.53
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 8.44
| 8.48
| 8.24
| 8.45
|
|
| 73.8
| 73.8
| ### |
2023-May-12 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| 82.4
| 82.4
| ### |
2023-May-11 Thu
| 8.49
| ###
| 8.26
| ###
| 462,685
| 1,910,889
| 17.4
| 17.4
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 8.47
| 8.53
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 669,720
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 8.4
| ###
| ###
| 8.54
| 1,124,825
| 0
| 81.4
| 81.4
| ### |
2023-May-05 Fri
| 8.28
| 8.46
| 8.23
| ###
| 691,176
| ###
| 72.6
| 72.6
| 0.0 |
2023-May-04 Thu
| ###
| ###
| 7.88
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 681,874
| 0
| 80.3
| 80.3
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2023-May-01 Mon
| ###
| 8.245
| ###
| ###
| 333,685
| ###
| 39.6
| 39.6
| 0.0 |
2023-Apr-28 Fri
| 8
| 8.28
| ###
| ###
| 900,823
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 7.89
| 8
| 7.85
| 7.89
| 490,673
| 3,888,583
| 70.2
| 70.2
| ### |
2023-Apr-26 Wed
| 8
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 7.86
| 8
|
|
| 80.9
| 80.9
| ### |
2023-Apr-21 Fri
| 8
| ###
| 7.84
| 7.89
| 631,924
| 2,477,142
| ###
| ###
| ### |
2023-Apr-20 Thu
| 7.85
| ###
| 7.79
| ###
| 1,390,977
| 5,417,855
| 86.9
| 86.9
| 0.0 |
2023-Apr-19 Wed
| 7.85
| ###
| 7.72
| 7.79
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| 7.73
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 7.79
| 1,102,340
| 0
| ###
| ###
| ### |
2023-Apr-14 Fri
| 7.88
| ###
| ###
| ###
| 1,787,674
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 7.89
| ###
| 7.75
| ###
| 1,156,285
| ###
| 70.4
| 70.4
| 0.0 |
2023-Apr-12 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| 8.23
| ###
| ###
| 1,463,779
| 6,023,450
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 7.85
| 8.28
| 3,615,472
| 14,190,727
| ###
| ###
| ### |
2023-Apr-04 Tue
| 8.58
| ###
| 8.52
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Apr-03 Mon
| 8.76
| 8.85
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Mar-31 Fri
| 8.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| 8.81
|
|
| 76.6
| 76.6
| ### |
2023-Mar-29 Wed
| ###
| 8.73
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 8.23
| 7.88
| 8.2
| 1,120,972
| 9,029,429
| ###
| ###
| 0.6 |
2023-Mar-23 Thu
| ###
| ###
| ###
| 8
| 1,695,774
| 0
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 1,476,251
| 0
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 7.71
| ###
| ###
| ###
| 1,320,723
| 0
| 89.4
| 89.4
| 0.0 |
2023-Mar-20 Mon
| 7.88
| 7.89
| 7.57
| ###
| 1,633,144
| ###
| 25.3
| 25.3
| 0.0 |
2023-Mar-17 Fri
| 7.82
| ###
| 7.8
| ###
| 4,290,140
| 16,731,546
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 8.29
| ###
| ###
| 7.76
| 2,683,343
| 0
| ###
| ###
| 0.6 |
2023-Mar-15 Wed
| ###
| ###
| ###
| 8.28
| 1,751,381
| 0
| ###
| ###
| ### |
2023-Mar-14 Tue
| 8.25
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 8.47
| 8.5
| 8.24
| 8.4
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| 8.56
| ###
| 8.46
| 8.55
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 8.72
| 8.75
| 8.57
| 8.71
|
|
| 36.2
| 36.2
| 0.6 |
2023-Mar-08 Wed
| ###
| 8.71
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 8.85
| ###
| 8.74
| 8.84
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 8.74
| 9
| 8.71
| 8.89
| 1,190,146
| 10,538,742
| ###
| ###
| ### |
2023-Mar-03 Fri
| ###
| 8.79
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 8.53
| 8.7
| 8.52
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Mar-01 Wed
| 8.53
| 8.83
| 8.5
| 8.76
|
|
| ###
| ###
| 0.6 |
2023-Feb-28 Tue
| 8.55
| ###
| ###
| 8.56
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| 8.77
| ###
| 8.55
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 8.86
| ###
| ###
| 8.7
| 1,274,954
| 0
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 8.79
| ###
| 1,522,777
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 9.22
|
|
| 77.1
| 77.1
| 0.7 |
2023-Feb-20 Mon
| 9.84
| 9.86
| 9.56
| 9.7
| 1,540,328
| 14,956,584
| ###
| ###
| 0.7 |
2023-Feb-17 Fri
| 9.89
| 9.89
| 9.55
| 9.76
| 2,195,726
| 21,342,456
| 30.5
| 30.5
| 0.7 |
2023-Feb-16 Thu
| ###
| 10.43
| ###
| ###
| 3,731,559
| 19,460,080
| 95.8
| 95.8
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| 9.45
| 2,380,686
| 0
| 90.9
| 90.9
| 0.7 |
2023-Feb-14 Tue
| 8.72
| 8.86
| 8.71
| 8.82
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 8.88
| ###
| ###
| ###
| 1,517,877
| 0
| 26.4
| 26.4
| 0.0 |
2023-Feb-10 Fri
| ###
| 9.25
| 9
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2023-Feb-09 Thu
| ###
| 9.51
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 9.46
| ###
| ###
| ###
| 1,156,387
| 0
| 28.6
| 28.6
| 0.0 |
2023-Feb-07 Tue
| ###
| 9.7
| ###
| 9.54
|
|
| 93.8
| 93.8
| ### |
2023-Feb-06 Mon
| 9.53
| 9.79
| ###
| 9.23
|
|
| 21.2
| 21.2
| ### |
2023-Feb-03 Fri
| 9.23
| 9.55
| ###
| 9.23
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 1,144,181
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 8.87
| 8.88
|
|
| 27.2
| 27.2
| 0.6 |
2023-Jan-31 Tue
| ###
| ###
| 8.88
| ###
| 1,958,356
| ###
| 25.8
| 25.8
| 0.0 |
2023-Jan-30 Mon
| ###
| 9.28
| ###
| 9.21
| 977,920
| 4,537,548
| ###
| ###
| 0.7 |
2023-Jan-27 Fri
| 9.22
| 9.29
| ###
| ###
| 911,480
| 4,233,824
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| 9.29
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Jan-24 Tue
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 9.26
| ###
| 9.2
| 9.29
| 475,821
| 2,188,776
| ###
| ###
| ### |
2023-Jan-20 Fri
| 9.49
| 9.49
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2023-Jan-19 Thu
| 9.49
| 9.52
| ###
| 9.49
|
|
| 70.1
| 70.1
| 0.7 |
2023-Jan-18 Wed
| 9.55
| 9.58
| 9.355
| 9.55
|
|
| 70.8
| 70.8
| 0.7 |
2023-Jan-17 Tue
| ###
| ###
| 9.4
| 9.47
| 521,157
| ###
| 27.0
| 27.0
| ### |
2023-Jan-16 Mon
| 9.42
| ###
| ###
| ###
| 1,081,923
| 0
| 84.4
| 84.4
| 0.0 |
2023-Jan-13 Fri
| 9.2
| ###
| ###
| ###
| 1,353,325
| 0
| 81.3
| 81.3
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,281,686
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 8.945
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 8.84
| ###
| 8.77
| ###
| 1,448,121
| ###
| 81.9
| 81.9
| 0.0 |
2023-Jan-06 Fri
| 9.29
| ###
| ###
| ###
| 2,534,875
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 9.49
| ###
| 9.43
| 9.7
| 1,575,671
| 7,429,288
| 80.5
| 80.5
| 0.7 |
2023-Jan-04 Wed
| 8.86
| 9.47
| 8.77
| 9.47
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| ###
| ###
| ###
| 8.72
| 702,286
| 0
| 21.3
| 21.3
| 0.6 |
2022-Dec-30 Fri
| ###
| 9
| 8.87
| ###
| 525,740
| 4,697,486
| 67.2
| 67.2
| 0.0 |
2022-Dec-29 Thu
| 8.83
| ###
| 8.72
| 8.79
|
|
| ###
| ###
| 0.6 |
2022-Dec-28 Wed
| 8.72
| ###
| ###
| 8.84
|
|
| ###
| ###
| ### |
2022-Dec-23 Fri
| 8.88
| ###
| 8.7
| 8.72
|
|
| ###
| ###
| 0.6 |
2022-Dec-22 Thu
| 8.85
| ###
| 8.83
| ###
| 667,624
| 2,947,559
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 8.81
| ###
| 8.685
| 8.81
|
|
| 62.2
| 62.2
| ### |
2022-Dec-20 Tue
| ###
| ###
| 8.76
| 8.76
| 990,345
| ###
| 35.4
| 35.4
| 0.6 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 833,620
| 0
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| 9
| ###
| ###
| ###
| 980,228
| 0
| 76.0
| 76.0
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 816,081
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 9.29
| 9.41
| 9.21
| 9.27
| 1,172,852
| 10,919,252
| ###
| ###
| 0.7 |
2022-Dec-13 Tue
| 9.2
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-Dec-09 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| 9.48
| ###
| ###
| 1,233,682
| 5,847,652
| 27.4
| 27.4
| 0.0 |
2022-Dec-07 Wed
| ###
| 9.51
| ###
| ###
| 1,785,528
| 8,490,185
| 91.3
| 91.3
| 0.0 |
2022-Dec-06 Tue
| ###
| 9.55
| ###
| 9.2
| 1,716,050
| ###
| 32.3
| 32.3
| 0.7 |
2022-Dec-05 Mon
| 9.78
| 9.88
| 9.5
| 9.51
| 1,443,270
| 13,985,286
| ###
| ###
| ### |
2022-Dec-02 Fri
| ###
| ###
| 9.71
| 9.79
|
|
| 22.0
| 22.0
| ### |
2022-Dec-01 Thu
| ###
| 10.27
| ###
| ###
| 1,430,126
| ###
| 70.1
| 70.1
| 0.0 |
2022-Nov-30 Wed
| ###
| 9.79
| 9.55
| 9.79
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 9.82
| 9.45
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,131,741
| 0
| 22.7
| 22.7
| 0.0 |
2022-Nov-25 Fri
| ###
| 10.23
| ###
| ###
| 902,655
| 4,617,080
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 9.81
| ###
| 563,489
| ###
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 10.28
| 10.28
| 9.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Nov-18 Fri
| ###
| 10.47
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,064,329
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2022-Nov-15 Tue
| ###
| 10.52
| ###
| ###
| 1,224,743
| 6,442,148
| 83.4
| 83.4
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 9.89
| 10.26
| 1,505,780
| 7,446,082
| ###
| ###
| 0.7 |
2022-Nov-11 Fri
| 9.53
| ###
| 9.53
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,873,178
| 0
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 9.72
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 2,013,128
| 0
| 89.6
| 89.6
| 0.0 |
2022-Nov-07 Mon
| 9.7
| 9.79
| ###
| ###
| 853,127
| 4,176,056
| 34.8
| 34.8
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2022-Nov-03 Thu
| ###
| ###
| 9.73
| 9.79
| 1,236,676
| 6,016,428
| 21.3
| 21.3
| ### |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,125,741
| 0
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 9.88
| ###
| 9.81
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Oct-31 Mon
| 9.8
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 9.85
| 9.85
| ###
| ###
| 1,009,348
| ###
| 28.4
| 28.4
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,080,051
| 0
| 25.2
| 25.2
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 1,018,624
| 0
| 31.6
| 31.6
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 9.87
| ###
| 1,399,087
| ###
| 15.8
| 15.8
| 0.0 |
2022-Oct-21 Fri
| 10.24
| ###
| ###
| ###
| 1,593,084
| 0
| 18.8
| 18.8
| 0.0 |
2022-Oct-20 Thu
| 10.71
| 10.8
| 10.27
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 10.79
| 10.82
|
|
| 18.2
| 18.2
| 0.8 |
2022-Oct-18 Tue
| ###
| ###
| 10.74
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Oct-17 Mon
| ###
| 10.845
| 10.54
| 10.75
|
|
| ###
| ###
| 0.8 |
2022-Oct-14 Fri
| ###
| ###
| 10.85
| ###
| 775,076
| 4,204,787
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 10.43
| 10.75
| 10.43
| 10.75
| 938,087
| 9,934,341
| ###
| ###
| 0.8 |
2022-Oct-12 Wed
| 10.2
| 10.47
| 10.2
| 10.42
| 858,525
| 8,872,855
| 87.2
| 87.2
| 0.7 |
2022-Oct-11 Tue
| ###
| ###
| ###
| 10.2
| 1,541,129
| 0
| ###
| ###
| 0.7 |
2022-Oct-10 Mon
| 10.42
| 10.52
| 10.23
| 10.23
|
|
| 27.9
| 27.9
| ### |
2022-Oct-07 Fri
| 10.46
| ###
| 10.42
| ###
| 1,767,972
| ###
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 11.2
| 10.52
| 10.75
|
|
| 13.6
| 13.6
| 0.8 |
2022-Oct-05 Wed
| 11.8
| ###
| ###
| 11.74
| 1,323,726
| 0
| ###
| ###
| 0.8 |
2022-Oct-04 Tue
| 11.22
| 11.55
| ###
| 11.54
|
|
| 75.5
| 75.5
| 0.8 |
2022-Oct-03 Mon
| 11.24
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Sep-30 Fri
| ###
| 11.4
| ###
| 11.26
|
|
| 36.1
| 36.1
| 0.8 |
2022-Sep-29 Thu
| 11.56
| 11.85
| 11.53
| ###
| 1,000,555
| 11,696,487
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Sep-26 Mon
| 11.2
| 11.42
| ###
| ###
| 1,276,829
| ###
| 85.4
| 85.4
| 0.0 |
2022-Sep-23 Fri
| 11.8
| 11.83
| ###
| 11.45
| 1,176,577
| 6,959,452
| ###
| ###
| 0.8 |
2022-Sep-21 Wed
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Sep-19 Mon
| 12.42
| 12.43
| 11.8
| 11.8
| 1,151,178
| 13,946,521
| ###
| ###
| 0.8 |
2022-Sep-16 Fri
| 12.48
| 12.82
| 12.43
| 12.52
|
|
| ###
| ###
| 0.9 |
2022-Sep-15 Thu
| 12.54
| 12.71
| 12.4
| 12.51
| 704,955
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| 12.57
| 12.78
| 12.41
| 12.5
| 948,587
| 11,947,453
| 26.1
| 26.1
| 0.9 |
2022-Sep-13 Tue
| ###
| ###
| ###
| 13.23
| 797,550
| 0
| ###
| ###
| 0.9 |
2022-Sep-12 Mon
| 12.74
| ###
| 12.54
| ###
| 601,978
| ###
| 80.7
| 80.7
| 0.0 |
2022-Sep-09 Fri
| ###
| 12.75
| ###
| 12.53
|
|
| 71.2
| 71.2
| ### |
2022-Sep-08 Thu
| ###
| 12.55
| ###
| 12.55
| 1,119,250
| ###
| 76.2
| 76.2
| ### |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 12.23
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| 12.57
| ###
| 12.44
|
|
| 78.0
| 78.0
| 0.9 |
2022-Sep-02 Fri
| 12.82
| 12.88
| 12.44
| 12.47
| 526,244
| 6,662,249
| 19.9
| 19.9
| ### |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 607,444
| 0
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 12.45
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2022-Aug-30 Tue
| 12.55
| 12.78
| 12.48
| 12.55
| 703,789
| 8,888,855
| 60.9
| 60.9
| ### |
2022-Aug-29 Mon
| 12.8
| 12.85
| 12.42
| 12.55
| 1,163,370
| 14,699,179
| ###
| ###
| ### |
2022-Aug-26 Fri
| 13.4
| 13.56
| 13.2
| 13.28
|
|
| 32.3
| 32.3
| 0.9 |
2022-Aug-25 Thu
| ###
| 13.58
| 13.21
| 13.51
| 612,148
| 8,199,722
| 75.1
| 75.1
| ### |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Aug-23 Tue
| 12.81
| ###
| 12.75
| ###
| 761,127
| 4,852,184
| 82.5
| 82.5
| 0.0 |
2022-Aug-22 Mon
| 13.58
| ###
| 12.73
| ###
| 2,403,224
| 15,296,520
| 14.8
| 14.8
| 0.0 |
2022-Aug-19 Fri
| ###
| 14.475
| ###
| 14.43
| 1,129,124
| ###
| ###
| ###
| ### |
2022-Aug-18 Thu
| 13.85
| 14.2
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2022-Aug-17 Wed
| 15.2
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 14.86
| ###
| 900,643
| 6,691,777
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 747,785
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 15.46
| ###
| ###
| 581,183
| 4,492,544
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 15.57
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 14.41
| 14.8
| 744,454
| ###
| ###
| ###
| 1.1 |
2022-Aug-09 Tue
| ###
| ###
| 14.23
| 14.86
|
|
| 85.5
| 85.5
| ### |
2022-Aug-08 Mon
| ###
| ###
| 14.27
| 14.46
| 903,355
| ###
| ###
| ###
| 1.0 |
2022-Aug-05 Fri
| ###
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 15.29
| ###
| 14.86
| 1,671,556
| 12,779,045
| 79.5
| 79.5
| ### |
2022-Aug-03 Wed
| ###
| 14.76
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| 14.73
| ###
| 14.72
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| 14.78
| 14.25
| ###
| 662,749
| ###
| 27.1
| 27.1
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 14.51
| 14.58
|
|
| 33.1
| 33.1
| ### |
2022-Jul-28 Thu
| 14.27
| 14.56
| ###
| 14.42
| 615,720
| 4,482,441
| 65.6
| 65.6
| ### |
2022-Jul-27 Wed
| 13.55
| ###
| 13.52
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 13.53
| ###
| 968,523
| 6,552,058
| 33.5
| 33.5
| 0.0 |
2022-Jul-25 Mon
| ###
| 14.29
| ###
| ###
| 663,752
| ###
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 13.46
| 13.86
| 13.27
| 13.8
|
|
| 79.4
| 79.4
| 1.0 |
2022-Jul-20 Wed
| ###
| 13.75
| 12.73
| 13.42
|
|
| ###
| ###
| 1.0 |
2022-Jul-19 Tue
| ###
| 12.57
| 11.82
| 12.54
|
|
| 92.3
| 92.3
| 0.9 |
2022-Jul-18 Mon
| 11.75
| ###
| 11.59
| ###
| 829,040
| 4,804,286
| 87.6
| 87.6
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 11.55
| 832,975
| 0
| 13.7
| 13.7
| 0.8 |
2022-Jul-14 Thu
| ###
| 12.25
| 11.85
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| 12.23
| 928,554
| 0
| ###
| ###
| ### |
2022-Jul-12 Tue
| ###
| ###
| 11.84
| 11.89
| 688,649
| ###
| ###
| ###
| ### |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 11.81
| ###
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| 11.86
| 12.27
| 1,009,045
| ###
| 81.5
| 81.5
| ### |
2022-Jul-06 Wed
| ###
| 12.44
| ###
| ###
| 1,112,447
| 6,919,420
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 11.81
| 12.27
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| ###
| ###
| 11.71
| 11.71
| 2,386,780
| ###
| 2.4
| 2.4
| ### |
2022-Jul-01 Fri
| ###
| 13.28
| 12.81
| ###
| 1,004,128
| 13,098,849
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 13.5
| 13.54
| ###
| ###
| 1,638,579
| 11,093,179
| 16.8
| 16.8
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 13.7
| 13.79
| ###
| ###
| 926,320
| 6,386,976
| 39.4
| 39.4
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| 13.82
|
|
| ###
| ###
| 1.0 |
2022-Jun-24 Fri
| ###
| 13.83
| ###
| 13.83
| 1,099,751
| 7,604,778
| 83.5
| 83.5
| 1.0 |
2022-Jun-23 Thu
| ###
| ###
| 12.76
| 12.88
| 1,025,722
| ###
| 40.5
| 40.5
| ### |
2022-Jun-22 Wed
| ###
| ###
| 12.78
| 12.85
|
|
| ###
| ###
| 0.9 |
2022-Jun-21 Tue
| 12.7
| 13.21
| 12.7
| ###
| 1,401,044
| 18,150,525
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 12.87
| 12.48
| 12.59
| 1,427,377
| ###
| 49.8
| 49.8
| ### |
2022-Jun-17 Fri
| ###
| 12.52
| 11.73
| 12.48
|
|
| 88.4
| 88.4
| ### |
2022-Jun-16 Thu
| 12.2
| ###
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2022-Jun-15 Wed
| ###
| ###
| 11.75
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Jun-14 Tue
| 11.53
| 12.25
| ###
| 12.23
|
|
| 95.5
| 95.5
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| 12.28
| 1,779,141
| 0
| ###
| ###
| 0.9 |
2022-Jun-09 Thu
| 12.5
| ###
| 12.5
| 12.82
| 1,847,226
| ###
| ###
| ###
| 0.9 |
2022-Jun-08 Wed
| ###
| 13.24
| 12.47
| 12.55
| 1,922,874
| 24,718,545
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| 13.44
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| 12.82
| 12.85
| 5,044,589
| ###
| ###
| ###
| 0.9 |
2022-Jun-03 Fri
| 15.21
| 15.25
| ###
| ###
| 833,746
| ###
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 15.25
| 15.27
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| 15.87
| ###
| 15.4
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| 16.23
| ###
| ###
| 1,649,428
| ###
| 18.8
| 18.8
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 1,657,652
| 0
| 94.3
| 94.3
| 0.0 |
2022-May-27 Fri
| 14.8
| 14.88
| ###
| 14.88
| 822,847
| 6,121,981
| 75.0
| 75.0
| 1.1 |
2022-May-26 Thu
| 14.43
| 14.73
| 14.41
| 14.46
| 779,441
| 11,356,455
| 75.7
| 75.7
| 1.0 |
2022-May-25 Wed
| ###
| 14.73
| ###
| 14.43
| 864,058
| 6,363,787
| ###
| ###
| ### |
2022-May-24 Tue
| 15.25
| 15.26
| ###
| 14.7
| 805,646
| 6,147,078
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| 14.7
| 15.21
|
|
| 84.9
| 84.9
| ### |
2022-May-20 Fri
| ###
| 14.88
| 14.28
| 14.77
|
|
| 79.6
| 79.6
| 1.1 |
2022-May-19 Thu
| ###
| ###
| ###
| 14.43
| 1,851,783
| 0
| ###
| ###
| ### |
2022-May-18 Wed
| 14.86
| ###
| ###
| ###
| 1,800,188
| 0
| 73.4
| 73.4
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 14.52
| 14.56
| 2,057,078
| 14,934,386
| ###
| ###
| ### |
2022-May-16 Mon
| 15.88
| 16.24
| ###
| 15.23
|
|
| 15.5
| 15.5
| 1.1 |
2022-May-13 Fri
| ###
| 15.8
| 14.89
| 15.79
|
|
| ###
| ###
| 1.1 |
2022-May-12 Thu
| ###
| 15.83
| 14.72
| 14.72
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| 16.2
| 16.52
| 15.825
| ###
| 1,082,377
| 17,504,742
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 17.2
| 17.2
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2022-May-09 Mon
| 17.2
| 17.2
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2022-May-06 Fri
| ###
| 17.4
| 16.8
| 17.25
|
|
| 82.4
| 82.4
| 1.2 |
2022-May-05 Thu
| ###
| ###
| 16.72
| 17.57
|
|
| ###
| ###
| 1.3 |
2022-May-04 Wed
| ###
| 17.24
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2022-May-03 Tue
| 16.55
| ###
| 16.55
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2022-May-02 Mon
| ###
| 16.29
| ###
| 16.29
|
|
| 89.1
| 89.1
| ### |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 1,158,457
| 0
| 88.8
| 88.8
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| 15.57
|
|
| 86.5
| 86.5
| 1.1 |
2022-Apr-27 Wed
| ###
| ###
| 14.55
| ###
| 1,191,457
| 8,667,849
| 38.2
| 38.2
| 0.0 |
2022-Apr-26 Tue
| 15.49
| 15.59
| ###
| 15.25
| 1,118,571
| ###
| 39.1
| 39.1
| ### |
2022-Apr-22 Fri
| 15.7
| 15.84
| 15.45
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2022-Apr-21 Thu
| 16.52
| 16.55
| 15.75
| 15.82
|
|
| 11.3
| 11.3
| ### |
2022-Apr-20 Wed
| ###
| 16.76
| ###
| 16.41
| 1,142,978
| 9,578,155
| 35.6
| 35.6
| 1.2 |
2022-Apr-19 Tue
| 16.24
| 16.58
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2022-Apr-14 Thu
| 16.47
| 16.76
| ###
| ###
| 1,265,344
| 10,603,582
| 29.7
| 29.7
| 0.0 |
2022-Apr-13 Wed
| ###
| 16.56
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2022-Apr-12 Tue
| 16.55
| 16.55
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 16.27
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Apr-08 Fri
| ###
| 17.7
| ###
| ###
| 1,762,276
| 15,596,142
| 20.9
| 20.9
| 0.0 |
2022-Apr-07 Thu
| 15.8
| 17.52
| 15.75
| 17.23
| 3,391,057
| ###
| 97.8
| 97.8
| ### |
2022-Apr-06 Wed
| ###
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| 16.45
| 2,099,040
| 0
| ###
| ###
| 1.2 |
2022-Apr-04 Mon
| 16.28
| 16.85
| ###
| 16.84
|
|
| 85.1
| 85.1
| 1.2 |
2022-Apr-01 Fri
| 15.8
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2022-Mar-30 Wed
| 15.27
| ###
| ###
| 16.29
| 2,005,849
| 0
| ###
| ###
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 14.23
| ###
| ###
| ###
| 1,082,976
| 0
| 35.7
| 35.7
| 0.0 |
2022-Mar-25 Fri
| ###
| 14.8
| 14.2
| 14.2
|
|
| ###
| ###
| 1.0 |
2022-Mar-24 Thu
| 14.56
| 14.77
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2022-Mar-23 Wed
| 14.71
| ###
| 14.57
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 14.49
| 14.49
| 1,952,423
| ###
| 5.9
| 5.9
| ### |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,543,946
| 0
| 7.0
| 7.0
| 0.0 |
2022-Mar-18 Fri
| 15.52
| ###
| ###
| 15.74
|
|
| 74.4
| 74.4
| 1.1 |
2022-Mar-17 Thu
| ###
| 15.56
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 14.27
| 14.4
|
|
| 26.1
| 26.1
| 1.0 |
2022-Mar-15 Tue
| 13.46
| ###
| 13.41
| 13.86
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 13.88
| 14.22
| 13.22
| ###
| 3,214,174
| ###
| 74.7
| 74.7
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 14.2
| 1,851,441
| 0
| ###
| ###
| 1.0 |
2022-Mar-10 Thu
| ###
| ###
| 14.83
| 15.23
|
|
| ###
| ###
| 1.1 |
2022-Mar-09 Wed
| 14.24
| 14.74
| ###
| ###
| 1,984,825
| ###
| 79.6
| 79.6
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 13.76
| 14.22
| 2,130,059
| ###
| 83.3
| 83.3
| 1.0 |
2022-Mar-07 Mon
| ###
| 15.4
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2022-Mar-04 Fri
| 15.84
| ###
| ###
| 15.48
|
|
| 31.8
| 31.8
| 1.1 |
2022-Mar-03 Thu
| ###
| 16.79
| ###
| ###
| 2,367,253
| 19,873,088
| 12.0
| 12.0
| 0.0 |
2022-Mar-02 Wed
| 17.49
| 17.49
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 18.51
| ###
| 17.74
| 2,127,878
| ###
| ###
| ###
| 1.3 |
2022-Feb-28 Mon
| 17.74
| 18.4
| 17.45
| 18.4
|
|
| ###
| ###
| 1.3 |
2022-Feb-25 Fri
| 19.52
| ###
| 17.7
| 17.78
|
|
| 1.8
| 1.8
| 1.3 |
2022-Feb-24 Thu
| 19.8
| ###
| 18.21
| 19.78
| 2,889,559
| ###
| 66.5
| 66.5
| 1.4 |
2022-Feb-23 Wed
| 19.81
| 20.82
| 19.55
| 20.45
| 1,002,946
| ###
| 77.5
| 77.5
| ### |
2022-Feb-22 Tue
| ###
| 21.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 21.7
| 21.7
| 20.49
| 21.44
| 1,631,183
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| 19.2
| ###
| 19.2
| 21.7
|
|
| 99.1
| 99.1
| 1.6 |
2022-Feb-17 Thu
| ###
| 18.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 18.2
| ###
| ###
| ###
| 1,349,253
| 0
| 46.1
| 46.1
| 0.0 |
2022-Feb-14 Mon
| 18.24
| ###
| ###
| 18.23
|
|
| 49.0
| 49.0
| 1.3 |
2022-Feb-11 Fri
| ###
| ###
| 17.88
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Feb-10 Thu
| ###
| 19.51
| 18.59
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2022-Feb-09 Wed
| ###
| 18.59
| ###
| 18.59
| 1,772,282
| ###
| 93.3
| 93.3
| 1.3 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 3,318,674
| 0
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| 17.58
| ###
| 16.43
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| ###
| 18.21
| 18.51
| 1,485,981
| 13,529,857
| ###
| ###
| 1.3 |
2022-Feb-03 Thu
| ###
| ###
| ###
| 18.46
|
|
| 25.0
| 25.0
| 1.3 |
2022-Feb-02 Wed
| 19.8
| ###
| 19.375
| ###
| 1,206,250
| 11,685,546
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 18.75
| 19.55
| ###
| 19.46
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| 18.8
| 18.83
| 18.45
| ###
| 1,382,444
| 25,768,756
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 18.56
|
|
| ###
| ###
| 1.3 |
2022-Jan-27 Thu
| 18.8
| ###
| ###
| 18.41
| 1,870,324
| 0
| 46.0
| 46.0
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 18.23
| 2,870,275
| 0
| ###
| ###
| 1.3 |
2022-Jan-24 Mon
| ###
| ###
| 18.55
| ###
| 1,739,441
| ###
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 19.8
| ###
| ###
| 19.23
| 1,928,350
| 0
| 36.0
| 36.0
| ### |
2022-Jan-20 Thu
| 19.81
| 20.25
| ###
| 20
|
|
| 69.4
| 69.4
| 1.4 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 19.8
| 1,288,086
| 0
| 38.3
| 38.3
| 1.4 |
2022-Jan-18 Tue
| 20.56
| 20.8
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 19.89
| ###
| 19.85
| 20.48
|
|
| 87.7
| 87.7
| 1.5 |
2022-Jan-14 Fri
| ###
| 20.45
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 20.81
| ###
| ###
| 20.4
| 1,450,640
| 0
| ###
| ###
| 1.5 |
2022-Jan-12 Wed
| 21.4
| 21.52
| ###
| 20.74
| 1,443,381
| 15,530,779
| 10.9
| 10.9
| ### |
2022-Jan-11 Tue
| 20.55
| ###
| 20.51
| ###
| 1,578,889
| ###
| 89.5
| 89.5
| 0.0 |
2022-Jan-10 Mon
| 19.29
| ###
| 19.25
| 20.59
| 2,144,655
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 20.43
| 20.47
| 19.2
| 19.29
| 3,118,159
| 61,848,683
| 3.8
| 3.8
| 1.4 |
2022-Jan-06 Thu
| 20.46
| 20.85
| 20.21
| 20.4
|
|
| ###
| ###
| 1.5 |
2022-Jan-05 Wed
| 21.4
| ###
| ###
| ###
| 1,413,670
| 0
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2021-Dec-31 Fri
| 21.85
| 22.55
| 21.24
| 21.24
|
|
| 9.1
| 9.1
| 1.5 |
2021-Dec-30 Thu
| ###
| 21.72
| ###
| 21.72
|
|
| 87.9
| 87.9
| ### |
2021-Dec-29 Wed
| 21.45
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2021-Dec-24 Fri
| 21.4
| ###
| ###
| 21.21
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 20.53
| 20.56
| 19.54
| ###
| 2,963,120
| 59,410,555
| 12.6
| 12.6
| 0.0 |
2021-Dec-21 Tue
| ###
| 20.88
| ###
| 20.56
|
|
| 84.9
| 84.9
| 1.5 |
2021-Dec-20 Mon
| 23
| ###
| 19.53
| 19.7
|
|
| 0.5
| 0.5
| 1.4 |
2021-Dec-17 Fri
| ###
| 29.57
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Dec-16 Thu
| 29.24
| 29.7
| 28.83
| 28.85
|
|
| 28.4
| 28.4
| ### |
2021-Dec-15 Wed
| 29.83
| 29.83
| ###
| 28.78
| 996,288
| ###
| ###
| ###
| 2.1 |
2021-Dec-14 Tue
| ###
| ###
| ###
| 29.89
| 702,744
| 0
| 85.0
| 85.0
| ### |
2021-Dec-13 Mon
| ###
| 29.59
| ###
| 29.49
| 848,328
| ###
| ###
| ###
| ### |
2021-Dec-10 Fri
| 28.55
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Dec-09 Thu
| ###
| 30.25
| 28.59
| 28.87
|
|
| ###
| ###
| 2.1 |
2021-Dec-08 Wed
| ###
| 30.44
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2021-Dec-07 Tue
| 30.55
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2021-Dec-06 Mon
| 32.23
| 32.26
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Dec-03 Fri
| 32.82
| 32.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 31.5
| 32.59
| ###
| 32.4
| 775,578
| 12,638,043
| 90.6
| 90.6
| 2.3 |
2021-Dec-01 Wed
| 32.5
| 32.85
| 31.77
| ###
| 923,129
| ###
| 34.7
| 34.7
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 31.2
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Nov-26 Fri
| 33.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 34.5
| ###
| 33.86
| ###
| 407,326
| 6,896,029
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 34.52
| ###
| ###
| 419,828
| ###
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 34.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 34.84
| ###
| 34.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 34.5
| ###
| 34.42
| 34.86
|
|
| ###
| ###
| 2.5 |
2021-Nov-18 Thu
| ###
| ###
| 34.41
| 34.88
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| 34.4
| ###
| ###
| 34.79
|
|
| ###
| ###
| 2.5 |
2021-Nov-16 Tue
| ###
| ###
| 34.24
| 34.25
| 611,274
| ###
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 35.53
| ###
| ###
| 594,082
| ###
| 72.2
| 72.2
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 34.27
|
|
| 28.8
| 28.8
| 2.4 |
2021-Nov-09 Tue
| 34.7
| 35.51
| ###
| 35.26
|
|
| 80.3
| 80.3
| 2.5 |
2021-Nov-08 Mon
| 35.45
| 35.57
| 34.4
| 34.44
| 637,622
| ###
| 22.0
| 22.0
| 2.5 |
2021-Nov-05 Fri
| ###
| 35.56
| 34.86
| ###
| 524,081
| ###
| 75.7
| 75.7
| 0.0 |
2021-Nov-04 Thu
| 34.71
| 35.47
| 34.25
| 34.43
|
|
| 34.7
| 34.7
| ### |
2021-Nov-03 Wed
| 34.89
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2021-Nov-02 Tue
| 34.8
| ###
| ###
| 34.54
|
|
| 42.8
| 42.8
| 2.5 |
2021-Nov-01 Mon
| ###
| 35.24
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Oct-29 Fri
| 35.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| 35.87
| ###
| 35.26
| 482,247
| ###
| 72.9
| 72.9
| 2.5 |
2021-Oct-27 Wed
| 35.7
| ###
| ###
| ###
| 668,385
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 35.71
| 35.88
| 780,178
| 13,930,078
| 45.5
| 45.5
| 2.6 |
2021-Oct-25 Mon
| 36.59
| 36.75
| 35.81
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2021-Oct-22 Fri
| 36.5
| 36.73
| 35.86
| 36.28
| 564,546
| ###
| ###
| ###
| ### |
2021-Oct-21 Thu
| 35.83
| ###
| 35.57
| ###
| 1,129,059
| ###
| 84.3
| 84.3
| 0.0 |
2021-Oct-20 Wed
| 35.55
| ###
| 35.54
| 35.56
|
|
| ###
| ###
| 2.5 |
2021-Oct-19 Tue
| 34.58
| 35.49
| 34.52
| 35.2
|
|
| 79.7
| 79.7
| 2.5 |
2021-Oct-18 Mon
| 34.49
| ###
| 33.59
| 34.48
| 874,445
| ###
| ###
| ###
| 2.5 |
2021-Oct-15 Fri
| 33.27
| ###
| 33.22
| ###
| 1,142,359
| 18,974,582
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 33.26
| 32.51
| 32.89
| 831,922
| 27,357,754
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| 32.44
| 32.44
|
|
| 21.3
| 21.3
| 2.3 |
2021-Oct-12 Tue
| 33.22
| ###
| 32.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 33.85
| 34.47
| 33.21
| 33.41
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| 32.5
| ###
| 32.5
| ###
| 1,173,655
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Oct-06 Wed
| 32.85
| 33.49
| ###
| 32.52
|
|
| ###
| ###
| 2.3 |
2021-Oct-05 Tue
| 34.74
| 34.78
| 33.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 35.2
| 35.81
| ###
| 35.2
| 493,347
| 8,833,378
| ###
| ###
| 2.5 |
2021-Oct-01 Fri
| 34.83
| 34.87
| ###
| 34.72
| 1,163,581
| ###
| ###
| ###
| 2.5 |
2021-Sep-30 Thu
| 35.57
| ###
| 35.2
| ###
| 1,097,522
| 19,316,387
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 35.5
| ###
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2021-Sep-28 Tue
| 37.51
| ###
| 36.46
| 36.5
| 1,003,827
| ###
| 25.0
| 25.0
| 2.6 |
2021-Sep-27 Mon
| 37.5
| 38.27
| 37.26
| 37.74
| 812,386
| 30,679,757
| 73.1
| 73.1
| 2.7 |
2021-Sep-24 Fri
| 38.85
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2021-Sep-23 Thu
| ###
| 38.445
| 37.24
| ###
| 1,149,688
| ###
| 71.9
| 71.9
| 0.0 |
2021-Sep-22 Wed
| 37.23
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,242,023
| 0
| 20.0
| 20.0
| 0.0 |
2021-Sep-20 Mon
| ###
| 39.59
| ###
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2021-Sep-17 Fri
| ###
| 40.81
| ###
| 39.51
| 951,359
| 19,412,480
| ###
| ###
| 2.8 |
2021-Sep-16 Thu
| 39.2
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2021-Sep-15 Wed
| 38.29
| ###
| 37.43
| ###
| 1,516,275
| 28,377,086
| 83.5
| 83.5
| 0.0 |
2021-Sep-14 Tue
| ###
| 39.55
| 38.84
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Sep-13 Mon
| ###
| 40.2
| 39.26
| 39.48
|
|
| 27.7
| 27.7
| 2.8 |
2021-Sep-10 Fri
| ###
| ###
| ###
| 40.5
|
|
| 18.9
| 18.9
| 2.9 |
2021-Sep-09 Thu
| ###
| 42.44
| ###
| 41.29
| 1,043,682
| ###
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| 43.25
| ###
| 42.75
| 470,777
| 10,180,552
| 38.2
| 38.2
| ### |
2021-Sep-07 Tue
| 43.58
| 43.78
| ###
| 43.28
| 411,977
| 9,018,176
| 34.9
| 34.9
| ### |
2021-Sep-06 Mon
| ###
| ###
| 42.73
| 43.59
| 426,474
| ###
| 39.6
| 39.6
| ### |
2021-Sep-03 Fri
| 43.4
| 44.21
| 43.4
| 43.87
| 451,375
| 19,772,481
| 69.7
| 69.7
| ### |
2021-Sep-02 Thu
| ###
| 43.88
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| 43.5
| 540,974
| 0
| 74.8
| 74.8
| 3.1 |
2021-Aug-31 Tue
| ###
| ###
| 42.81
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Aug-30 Mon
| 43.78
| 44
| 42.8
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2021-Aug-27 Fri
| 44.24
| 44.4
| 43.54
| ###
| 578,724
| ###
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 45.82
| 46.5
| 45.52
| ###
| 754,548
| 34,716,753
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| 45.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 43.51
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Aug-20 Fri
| 45.45
| 45.73
| 44.5
| ###
| 818,928
| ###
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 46
| 47.52
| ###
| 45.41
| 1,398,644
| 33,231,781
| ###
| ###
| ### |
2021-Aug-17 Tue
| 50.87
| ###
| ###
| 46.2
| 1,886,087
| 0
| ###
| ###
| ### |
2021-Aug-16 Mon
| 51.2
| 51.58
| ###
| 51.42
| 283,458
| 7,310,381
| 78.8
| 78.8
| 3.7 |
2021-Aug-13 Fri
| ###
| 51.85
| 50.74
| 51.4
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| ###
| ###
| ###
| 50.53
| 310,326
| 0
| 37.8
| 37.8
| ### |
2021-Aug-11 Wed
| 50.8
| ###
| 50.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 50.8
| ###
| 50.5
| 50.73
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| ###
| 50.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 50
| ###
| 49.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 49
| 49.42
|
|
| 33.4
| 33.4
| 3.5 |
2021-Aug-04 Wed
| ###
| 50.54
| 49.56
| ###
| 585,542
| 29,306,377
| 35.1
| 35.1
| 0.0 |
2021-Aug-03 Tue
| 50
| ###
| 50
| 50.42
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 50.5
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 48.85
| 48.87
| 848,652
| 20,728,325
| ###
| ###
| ### |
2021-Jul-29 Thu
| 50.54
| ###
| ###
| 50.7
| 420,973
| 0
| 64.0
| 64.0
| ### |
2021-Jul-28 Wed
| 51.79
| ###
| 49.52
| 50.46
|
|
| ###
| ###
| 3.6 |
2021-Jul-27 Tue
| ###
| 53.175
| ###
| 52.23
| 445,184
| 11,836,329
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 54.5
| ###
| 53.24
|
|
| 34.1
| 34.1
| 3.8 |
2021-Jul-23 Fri
| 53.41
| ###
| 53.28
| ###
| 204,784
| 5,455,445
| 71.0
| 71.0
| 0.0 |
2021-Jul-22 Thu
| 53.52
| 53.7
| ###
| 53.7
| 339,349
| 9,111,520
| ###
| ###
| 3.8 |
2021-Jul-21 Wed
| 54
| ###
| 53.43
| 53.52
|
|
| ###
| ###
| 3.8 |
2021-Jul-20 Tue
| ###
| ###
| 52.7
| 53.7
| 326,188
| 8,595,053
| ###
| ###
| 3.8 |
2021-Jul-19 Mon
| ###
| ###
| ###
| 53.55
| 278,870
| 0
| ###
| ###
| 3.8 |
2021-Jul-16 Fri
| 53.26
| 54.59
| 53.26
| 54.59
|
|
| 83.0
| 83.0
| ### |
2021-Jul-15 Thu
| ###
| ###
| ###
| 53.45
| 424,883
| 0
| ###
| ###
| 3.8 |
2021-Jul-14 Wed
| 53
| 54.4
| 52.74
| ###
| 370,871
| 19,867,559
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 52
| 53.2
| 51.89
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Jul-12 Mon
| 51.76
| ###
| ###
| 51.77
|
|
| 73.2
| 73.2
| 3.7 |
2021-Jul-09 Fri
| ###
| ###
| 50.29
| 51.21
|
|
| ###
| ###
| 3.7 |
2021-Jul-08 Thu
| 53.4
| ###
| 51.2
| 51.73
|
|
| 14.0
| 14.0
| ### |
2021-Jul-07 Wed
| 53.71
| ###
| 53.45
| 53.81
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 54.51
| ###
| 53.51
| 53.7
|
|
| 33.7
| 33.7
| 3.8 |
2021-Jul-05 Mon
| ###
| ###
| 54.56
| 54.71
| 556,281
| 15,175,345
| 23.5
| 23.5
| 3.9 |
2021-Jul-02 Fri
| ###
| 56
| 54.8
| ###
| 533,820
| 29,573,628
| 75.9
| 75.9
| 0.0 |
2021-Jul-01 Thu
| ###
| 54.72
| ###
| 54.42
|
|
| ###
| ###
| 3.9 |
2021-Jun-30 Wed
| ###
| ###
| 53.76
| 53.86
|
|
| 29.4
| 29.4
| 3.8 |
2021-Jun-29 Tue
| ###
| ###
| 52.81
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Jun-28 Mon
| ###
| 53.51
| ###
| ###
| 258,824
| ###
| 43.9
| 43.9
| 0.0 |
2021-Jun-25 Fri
| ###
| 53.58
| ###
| 53.22
| 453,089
| 12,138,254
| 68.5
| 68.5
| ### |
2021-Jun-24 Thu
| ###
| ###
| 51.78
| 52.77
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| 51.8
| ###
| 51.5
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 365,885
| 0
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 50.79
|
|
| ###
| ###
| 3.6 |
2021-Jun-18 Fri
| ###
| ###
| ###
| 51.89
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| 51.55
| 50.82
| 51.22
|
|
| 51.7
| 51.7
| 3.7 |
2021-Jun-16 Wed
| 51.55
| ###
| 50.56
| ###
| 546,140
| ###
| 41.7
| 41.7
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| 51.52
| 491,147
| 0
| ###
| ###
| ### |
2021-Jun-11 Fri
| ###
| 50.25
| ###
| ###
| 381,523
| ###
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 49.86
| 309,489
| 0
| 75.3
| 75.3
| ### |
2021-Jun-09 Wed
| 50.25
| 50.4
| 49.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 49.56
| 50.7
| 49.51
| 50.59
| 687,689
| 34,456,657
| 85.4
| 85.4
| ### |
2021-Jun-07 Mon
| ###
| ###
| ###
| 49.47
|
|
| 35.5
| 35.5
| ### |
2021-Jun-04 Fri
| ###
| ###
| 48.8
| 49.75
| 546,023
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| 48.45
| 49.2
| ###
| 48.89
|
|
| 74.2
| 74.2
| 3.5 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 485,282
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 47.78
| 48.2
| 47.2
| 47.88
|
|
| ###
| ###
| 3.4 |
2021-May-31 Mon
| ###
| 48.45
| 47.76
| 47.88
| 297,420
| 14,307,389
| ###
| ###
| 3.4 |
2021-May-28 Fri
| 48.2
| 48.72
| 47.7
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 46.88
| 47.81
| 1,364,281
| 31,978,746
| 72.3
| 72.3
| ### |
2021-May-26 Wed
| ###
| 48.2
| 46.76
| 47.51
| 521,457
| 24,758,778
| ###
| ###
| ### |
2021-May-25 Tue
| 46.7
| 46.76
| ###
| 46.5
| 299,622
| ###
| ###
| ###
| ### |
2021-May-24 Mon
| 46.27
| 46.74
| ###
| ###
| 250,886
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 45.45
| 46.29
| 45.45
| ###
| 334,150
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 44.88
| 45.41
| 402,848
| ###
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 45.56
| 46.75
| 45.5
| 46.2
| 350,559
| ###
| ###
| ###
| ### |
2021-May-17 Mon
| 47.21
| 47.28
| ###
| ###
| 508,122
| ###
| 23.8
| 23.8
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 540,646
| 0
| 86.4
| 86.4
| 0.0 |
2021-May-13 Thu
| 45
| 45.56
| 44.22
| 45.41
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 45.5
| 46.25
| ###
| 45.4
|
|
| ###
| ###
| 3.2 |
2021-May-11 Tue
| 46.77
| ###
| ###
| 45.78
| 502,648
| 0
| 34.7
| 34.7
| 3.3 |
2021-May-10 Mon
| ###
| ###
| 46.55
| ###
| 401,358
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 46.5
| ###
| 46.42
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-May-06 Thu
| 48.74
| 48.74
| ###
| ###
| 493,720
| 12,031,956
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| 47.88
| 48.81
|
|
| 83.9
| 83.9
| ### |
2021-May-04 Tue
| 47.81
| 48.54
| 47.58
| 48.44
|
|
| 80.1
| 80.1
| 3.5 |
2021-May-03 Mon
| ###
| 48.85
| 47.55
| 47.86
|
|
| 43.8
| 43.8
| 3.4 |
2021-Apr-30 Fri
| 49.48
| 49.78
| 48.27
| 48.5
|
|
| 25.8
| 25.8
| 3.5 |
2021-Apr-29 Thu
| 48.55
| ###
| 48.51
| ###
| 260,851
| 6,326,941
| 76.4
| 76.4
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| 48.54
| 340,243
| 0
| 84.9
| 84.9
| 3.5 |
2021-Apr-27 Tue
| ###
| ###
| ###
| 47.5
|
|
| ###
| ###
| 3.4 |
2021-Apr-26 Mon
| 48.72
| 48.79
| 47.82
| ###
| 269,287
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 47.76
| ###
| 277,576
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 47.76
| 48.4
| 47.44
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Apr-21 Wed
| 47.41
| ###
| ###
| 47.7
|
|
| 74.6
| 74.6
| 3.4 |
2021-Apr-20 Tue
| 47.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 48.59
| ###
| ###
| 246,250
| 5,982,643
| 43.9
| 43.9
| 0.0 |
2021-Apr-16 Fri
| 48
| ###
| ###
| 48.48
|
|
| 75.6
| 75.6
| 3.5 |
2021-Apr-15 Thu
| ###
| ###
| 47.76
| 47.89
|
|
| 16.6
| 16.6
| ### |
2021-Apr-14 Wed
| ###
| 49.49
| 48.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 48.4
| ###
| ###
| 48.4
| 358,552
| 0
| ###
| ###
| 3.5 |
2021-Apr-12 Mon
| ###
| ###
| 47.71
| 48.4
| 477,348
| ###
| 83.5
| 83.5
| 3.5 |
2021-Apr-09 Fri
| ###
| ###
| 47.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 637,158
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 47.42
| 47.84
| 523,286
| ###
| ###
| ###
| 3.4 |
2021-Apr-06 Tue
| 46.5
| ###
| ###
| 47.84
| 701,387
| 0
| 86.7
| 86.7
| 3.4 |
2021-Apr-01 Thu
| ###
| ###
| 45
| ###
| 269,177
| 6,056,482
| 66.0
| 66.0
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 579,749
| 0
| 67.6
| 67.6
| 0.0 |
2021-Mar-30 Tue
| ###
| 46.29
| 45
| 45
|
|
| ###
| ###
| 3.2 |
2021-Mar-29 Mon
| 46
| ###
| 45.29
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 45.46
| 45.71
|
|
| 26.8
| 26.8
| ### |
2021-Mar-25 Thu
| ###
| 46.74
| 45.5
| 45.72
|
|
| 32.3
| 32.3
| 3.3 |
2021-Mar-24 Wed
| 45.49
| ###
| 45.22
| ###
| 606,283
| 13,708,058
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 44.53
| 45.21
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 44.55
| ###
| 43.8
| 44.4
|
|
| 42.0
| 42.0
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 3,046,329
| 0
| 67.8
| 67.8
| 0.0 |
2021-Mar-18 Thu
| 45.29
| 45.51
| 44.25
| 44.5
|
|
| ###
| ###
| 3.2 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 527,080
| 0
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 45.7
| 45.7
| 44.71
| 45.28
|
|
| 27.0
| 27.0
| 3.2 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 973,170
| 0
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 43.75
| ###
| 43.27
|
|
| 29.5
| 29.5
| ### |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 401,079
| 0
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 42.76
| ###
| ###
| ###
| 678,473
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 43
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Mar-08 Mon
| ###
| 43.85
| ###
| 42.71
|
|
| 27.8
| 27.8
| ### |
2021-Mar-05 Fri
| ###
| ###
| ###
| 43
| 778,972
| 0
| 78.8
| 78.8
| ### |
2021-Mar-04 Thu
| ###
| 44
| ###
| ###
| 989,952
| 21,778,944
| 51.1
| 51.1
| 0.0 |
2021-Mar-03 Wed
| 44.5
| ###
| 43.44
| 44.2
| 599,320
| ###
| ###
| ###
| 3.2 |
2021-Mar-02 Tue
| ###
| 46.56
| ###
| ###
| 522,384
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 44
| 45.25
| 43.5
| ###
| 596,575
| ###
| 84.2
| 84.2
| 0.0 |
2021-Feb-26 Fri
| 45
| 45.42
| 43.44
| 43.44
|
|
| 17.3
| 17.3
| 3.1 |
2021-Feb-25 Thu
| ###
| 46.46
| ###
| 45.44
|
|
| ###
| ###
| 3.2 |
2021-Feb-24 Wed
| ###
| 45.73
| ###
| ###
| 663,876
| 15,179,524
| 86.5
| 86.5
| 0.0 |
2021-Feb-23 Tue
| 44.26
| ###
| ###
| 44.59
| 589,281
| 0
| 72.0
| 72.0
| 3.2 |
2021-Feb-22 Mon
| 44.84
| ###
| ###
| 44.51
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| ###
| 44.425
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 47.26
| 45.54
| 45.76
|
|
| ###
| ###
| 3.3 |
2021-Feb-17 Wed
| 48.75
| 48.85
| ###
| 47.49
|
|
| 27.2
| 27.2
| 3.4 |
2021-Feb-16 Tue
| ###
| ###
| ###
| 48.87
| 784,185
| 0
| 26.2
| 26.2
| ### |
2021-Feb-15 Mon
| 48.71
| ###
| ###
| 50.25
| 570,026
| 0
| ###
| ###
| ### |
2021-Feb-12 Fri
| 48.24
| ###
| ###
| 48.45
| 796,720
| 0
| 76.4
| 76.4
| ### |
2021-Feb-11 Thu
| 50.5
| ###
| 48.2
| 48.85
|
|
| 20.4
| 20.4
| ### |
2021-Feb-10 Wed
| ###
| ###
| 49.83
| ###
| 757,873
| ###
| 83.4
| 83.4
| 0.0 |
2021-Feb-09 Tue
| 49.8
| 50.75
| 49.52
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Feb-08 Mon
| 50.89
| ###
| ###
| 49.56
| 811,384
| 0
| ###
| ###
| 3.5 |
2021-Feb-05 Fri
| ###
| ###
| 48.27
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-Feb-04 Thu
| 47.8
| 47.88
| 46.8
| 47.55
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| 47.87
|
|
| 24.1
| 24.1
| ### |
2021-Feb-02 Tue
| 48.71
| ###
| ###
| 48.52
| 528,376
| 0
| 36.1
| 36.1
| 3.5 |
2021-Feb-01 Mon
| 47.78
| ###
| 46.74
| 47.44
| 545,154
| 12,740,248
| 36.0
| 36.0
| 3.4 |
2021-Jan-29 Fri
| 48.58
| 49.29
| 47.89
| ###
|
|
| 47.9
| 47.9
| 0.0 |
2021-Jan-28 Thu
| 48.5
| ###
| 47.53
| 47.54
|
|
| 37.7
| 37.7
| 3.4 |
2021-Jan-27 Wed
| 48.8
| 49.41
| 48.52
| 48.76
| 673,455
| 32,975,724
| 50.7
| 50.7
| 3.5 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 48.8
|
|
| 78.0
| 78.0
| 3.5 |
2021-Jan-22 Fri
| 49.57
| 49.57
| 47.49
| 47.73
|
|
| 15.5
| 15.5
| ### |
2021-Jan-21 Thu
| 49.4
| 50.42
| ###
| 49.45
| 766,170
| 19,315,145
| ###
| ###
| 3.5 |
2021-Jan-20 Wed
| 50
| 50
| 48.81
| 49
|
|
| 20.1
| 20.1
| 3.5 |
2021-Jan-19 Tue
| 48.7
| 50.27
| ###
| 49.55
| 714,258
| 17,952,874
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 546,846
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 49.2
| 49.4
| ###
| 47.57
|
|
| ###
| ###
| 3.4 |
2021-Jan-14 Thu
| 50
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2021-Jan-13 Wed
| 50
| 50.77
| 49.4
| ###
| 505,020
| 25,293,926
| 65.6
| 65.6
| 0.0 |
2021-Jan-12 Tue
| ###
| 51.25
| ###
| 49.79
|
|
| 22.0
| 22.0
| ### |
2021-Jan-11 Mon
| 51.27
| ###
| ###
| 51.4
| 781,621
| 0
| ###
| ###
| ### |
2021-Jan-08 Fri
| 50.48
| ###
| 50.25
| 50.7
|
|
| 66.3
| 66.3
| ### |
2021-Jan-07 Thu
| 51.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 51.76
| ###
| 50.975
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 52.73
| 52.75
| 51.53
| ###
| 683,626
| 35,644,259
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 53.8
| ###
| ###
| ###
| 424,451
| 0
| 19.2
| 19.2
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 145,450
| 0
| 26.8
| 26.8
| 0.0 |
2020-Dec-30 Wed
| 54.87
| ###
| 53.75
| 54.45
| 296,071
| ###
| 30.4
| 30.4
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 229,324
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 55.42
| ###
| ###
| 54.23
| 355,385
| 0
| 13.7
| 13.7
| ### |
2020-Dec-23 Wed
| ###
| 55.51
| 54.85
| ###
| 359,247
| 19,823,249
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 55.5
| 56.89
| ###
| ###
| 460,842
| 13,108,650
| 42.5
| 42.5
| 0.0 |
2020-Dec-21 Mon
| 55.5
| 55.83
| 55.025
| ###
| 269,183
| 14,920,140
| 39.6
| 39.6
| 0.0 |
2020-Dec-18 Fri
| 56.24
| 56.24
| ###
| 55.29
|
|
| 29.5
| 29.5
| ### |
2020-Dec-17 Thu
| ###
| ###
| 55.53
| 56.24
| 648,826
| 18,014,653
| ###
| ###
| 4.0 |
2020-Dec-16 Wed
| 56.25
| 56.47
| 55.25
| 55.49
|
|
| 31.0
| 31.0
| ### |
2020-Dec-15 Tue
| 55
| ###
| 54.87
| 55.48
|
|
| 83.5
| 83.5
| 4.0 |
2020-Dec-14 Mon
| 55
| 55.41
| 54.71
| 54.83
|
|
| 44.1
| 44.1
| ### |
2020-Dec-11 Fri
| 55.5
| 55.78
| 54.7
| 54.8
|
|
| 26.2
| 26.2
| 3.9 |
2020-Dec-10 Thu
| 57.4
| 57.4
| 55.5
| 55.5
|
|
| ###
| ###
| 4.0 |
2020-Dec-09 Wed
| 58.4
| 58.45
| ###
| ###
| 559,546
| ###
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 58.52
| 57.45
| ###
| 656,277
| 38,054,221
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 57.73
| ###
| ###
| 57.71
| 324,628
| 0
| ###
| ###
| 4.1 |
2020-Dec-04 Fri
| 57.5
| ###
| 57.5
| 57.54
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 58.5
| 58.72
| 57.49
| 57.51
|
|
| ###
| ###
| 4.1 |
2020-Dec-02 Wed
| ###
| 59.73
| ###
| 58.5
| 595,475
| ###
| ###
| ###
| 4.2 |
2020-Dec-01 Tue
| 58.73
| 60.44
| 58.24
| 59.44
|
|
| ###
| ###
| 4.2 |
2020-Nov-30 Mon
| 60.71
| 61.28
| 58.85
| ###
| 1,012,749
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 363,176
| 0
| 39.8
| 39.8
| 0.0 |
2020-Nov-26 Thu
| 60.25
| ###
| ###
| 60.73
| 335,572
| 0
| ###
| ###
| 4.3 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 60.47
|
|
| 29.5
| 29.5
| ### |
2020-Nov-24 Tue
| ###
| 62.83
| ###
| ###
| 346,246
| ###
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 62.43
| 62.55
| ###
| 61.44
|
|
| 24.9
| 24.9
| 4.4 |
2020-Nov-20 Fri
| ###
| 62.79
| ###
| 62.43
|
|
| ###
| ###
| ### |
2020-Nov-19 Thu
| 61.75
| 62.29
| 61.27
| 62.29
|
|
| 75.1
| 75.1
| ### |
2020-Nov-18 Wed
| ###
| 61.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 62.28
| ###
| ###
| 638,489
| 19,882,547
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| 61.26
| ###
| 60.51
|
|
| ###
| ###
| 4.3 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 63.48
| 63.48
| ###
| 60.51
| 1,212,351
| 38,480,020
| ###
| ###
| 4.3 |
2020-Nov-09 Mon
| ###
| ###
| 60.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 59.88
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Nov-05 Thu
| 59
| 60.77
| 59
| ###
| 786,625
| ###
| 80.6
| 80.6
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 55.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| 57.84
| ###
| ###
| 678,758
| 19,629,681
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 55.55
| ###
| 54.585
| 54.87
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 605,850
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 56.7
| ###
| 56.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 56.82
| 57.56
| 502,085
| ###
| ###
| ###
| ### |
2020-Oct-27 Tue
| 57.74
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2020-Oct-26 Mon
| 59.22
| ###
| ###
| ###
| 490,479
| 0
| 38.2
| 38.2
| 0.0 |
2020-Oct-23 Fri
| ###
| 60.81
| ###
| 59.27
| 313,859
| 9,542,882
| ###
| ###
| ### |
2020-Oct-22 Thu
| 59.41
| ###
| ###
| 59.47
|
|
| ###
| ###
| 4.2 |
2020-Oct-21 Wed
| 60.2
| 60.8
| 59.75
| 59.86
|
|
| 34.8
| 34.8
| 4.3 |
2020-Oct-20 Tue
| 60.5
| ###
| ###
| 60.25
| 717,242
| 0
| 39.0
| 39.0
| ### |
2020-Oct-19 Mon
| 62.22
| 62.4
| 60.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| 63.23
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 64.44
| 63.4
| 63.89
|
|
| ###
| ###
| ### |
2020-Oct-13 Tue
| ###
| 64.345
| 63.59
| 64.2
| 340,947
| 21,809,527
| 71.3
| 71.3
| 4.6 |
2020-Oct-12 Mon
| ###
| ###
| 62.8
| ###
| 379,427
| ###
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 63.2
| 63.44
| 62.53
| 62.73
|
|
| 25.0
| 25.0
| ### |
2020-Oct-08 Thu
| ###
| ###
| 60.59
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Oct-07 Wed
| 59.7
| ###
| 59.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 58.25
| 59.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 58.22
| 57.55
| ###
| 170,384
| 9,862,677
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 56.44
| 56.7
|
|
| 52.5
| 52.5
| ### |
2020-Oct-01 Thu
| 57
| ###
| 56.81
| 57.53
|
|
| 71.6
| 71.6
| ### |
2020-Sep-30 Wed
| 57.24
| 57.7
| 56.5
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2020-Sep-29 Tue
| 57.2
| ###
| 56.8
| ###
| 682,445
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 56.29
| 57.21
| 56.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| 56.52
| 55.83
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2020-Sep-24 Thu
| ###
| 56.21
| ###
| 55.74
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| 56.22
| 56.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 53.8
| 54.8
| 682,720
| ###
| ###
| ###
| 3.9 |
2020-Sep-21 Mon
| ###
| 57.53
| 54.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 57.51
| 56.57
| ###
| 1,093,145
| ###
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 59.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 58.4
| 59.84
| ###
| 59.58
|
|
| ###
| ###
| 4.3 |
2020-Sep-15 Tue
| 57.55
| ###
| 57.27
| ###
| 552,042
| 15,807,722
| 69.7
| 69.7
| 0.0 |
2020-Sep-14 Mon
| 56.75
| 57.26
| ###
| 56.81
|
|
| ###
| ###
| 4.1 |
2020-Sep-11 Fri
| 56.81
| 57.58
| ###
| 56.87
|
|
| ###
| ###
| 4.1 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 921,181
| 0
| 31.0
| 31.0
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| 59.45
| 570,688
| 0
| 30.1
| 30.1
| ### |
2020-Sep-07 Mon
| 58
| ###
| ###
| 58.49
| 559,370
| 0
| 66.8
| 66.8
| 4.2 |
2020-Sep-04 Fri
| 60.5
| 60.81
| 58.52
| 58.52
|
|
| 12.6
| 12.6
| ### |
2020-Sep-03 Thu
| 61.57
| 62.7
| ###
| 62.5
|
|
| 78.7
| 78.7
| 4.5 |
2020-Sep-02 Wed
| 59.26
| 60.52
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Sep-01 Tue
| 57.77
| ###
| ###
| 58.28
|
|
| 79.4
| 79.4
| 4.2 |
2020-Aug-31 Mon
| ###
| 60.81
| 59.25
| 59.25
| 483,284
| ###
| 26.4
| 26.4
| 4.2 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 62.22
| 60.88
| 61.41
| 373,189
| 22,969,782
| ###
| ###
| ### |
2020-Aug-26 Wed
| ###
| 61.89
| 60.29
| 60.73
|
|
| 32.5
| 32.5
| 4.3 |
2020-Aug-25 Tue
| ###
| 63.47
| ###
| 61.84
|
|
| ###
| ###
| 4.4 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 61.24
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 62.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 63.74
| ###
| ###
| 363,173
| 11,574,323
| 70.8
| 70.8
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 390,778
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 63.53
| ###
| 62.82
| ###
| 449,741
| ###
| 34.1
| 34.1
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 63.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 64.5
| ###
| ###
| ###
| 704,159
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 64.8
| ###
| ###
| 63.41
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 62.51
| ###
| 61.43
| ###
| 414,159
| ###
| 32.3
| 32.3
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 61.83
| 62.8
| 384,820
| ###
| ###
| ###
| 4.5 |
2020-Aug-07 Fri
| 61.26
| ###
| 60.84
| ###
| 220,029
| 6,693,282
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 61.4
| ###
| ###
| 61.76
| 328,273
| 0
| ###
| ###
| ### |
2020-Aug-05 Wed
| 61.76
| ###
| 60.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 62.71
| ###
| 62.41
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Aug-03 Mon
| 60.88
| ###
| ###
| ###
| 424,642
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 61.82
| ###
| 60.71
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 62.5
|
|
| 86.1
| 86.1
| 4.5 |
2020-Jul-29 Wed
| ###
| ###
| 59.7
| ###
| 498,674
| ###
| 81.5
| 81.5
| 0.0 |
2020-Jul-28 Tue
| 59.8
| 61.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 59.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 59.76
| 59.8
| ###
| 58.56
| 800,774
| 23,943,142
| 19.9
| 19.9
| 4.2 |
2020-Jul-23 Thu
| 60.46
| 61.43
| ###
| 60.54
|
|
| 62.4
| 62.4
| 4.3 |
2020-Jul-22 Wed
| ###
| 62.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 63.86
| 60.72
| 63.47
| 490,541
| ###
| 84.2
| 84.2
| ### |
2020-Jul-20 Mon
| ###
| 61.26
| 59.79
| 60.25
| 299,744
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 60.7
| 61.45
| 60.125
| 60.71
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| 63.26
| ###
| 61.24
|
|
| 20.8
| 20.8
| 4.4 |
2020-Jul-15 Wed
| ###
| ###
| 61.59
| 62.79
| 573,547
| 17,662,379
| ###
| ###
| 4.5 |
2020-Jul-14 Tue
| ###
| 61.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 60.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 61.25
|
|
| 33.1
| 33.1
| 4.4 |
2020-Jul-09 Thu
| ###
| ###
| 61.73
| 62.41
| 432,629
| ###
| ###
| ###
| 4.5 |
2020-Jul-08 Wed
| ###
| 63.73
| 61.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 63.25
| ###
| 63.2
| ###
| 762,289
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| 62.785
| 61.74
| ###
| 494,323
| 30,777,785
| 69.0
| 69.0
| 0.0 |
2020-Jul-03 Fri
| 62.75
| 63.5
| 61.46
| 62.45
|
|
| 41.7
| 41.7
| ### |
2020-Jul-02 Thu
| 60.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 58.7
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-Jun-30 Tue
| 56.77
| 58.88
| 56.445
| ###
| 720,284
| 41,533,376
| 78.3
| 78.3
| 0.0 |
2020-Jun-29 Mon
| ###
| 56.23
| 54.55
| ###
| 483,553
| ###
| 39.2
| 39.2
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 625,921
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 716,952
| 0
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 57.51
| 537,927
| 0
| 41.9
| 41.9
| 4.1 |
2020-Jun-22 Mon
| ###
| 57.2
| 55.8
| 56.7
| 419,226
| ###
| 76.2
| 76.2
| ### |
2020-Jun-19 Fri
| 57.4
| 57.88
| 56.8
| 57.54
| 956,653
| 54,854,483
| ###
| ###
| ### |
2020-Jun-18 Thu
| 56.23
| 57.48
| ###
| 56.84
|
|
| 81.3
| 81.3
| ### |
2020-Jun-17 Wed
| 56.5
| 57.72
| 56.26
| 57.51
|
|
| 83.0
| 83.0
| 4.1 |
2020-Jun-16 Tue
| 55.58
| 56.58
| 54.85
| ###
| 814,778
| 45,395,356
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| 55.76
| ###
| ###
| 924,543
| 25,776,258
| 33.3
| 33.3
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| 55.72
|
|
| ###
| ###
| ### |
2020-Jun-11 Thu
| ###
| 60.23
| 58.56
| ###
| 615,721
| 36,570,748
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 59.47
| ###
| 752,184
| ###
| 68.4
| 68.4
| 0.0 |
2020-Jun-09 Tue
| 59.5
| 61.44
| 59.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 58.58
| 59.49
| 57.44
| 58
| 776,122
| 45,375,972
| 27.8
| 27.8
| 4.1 |
2020-Jun-04 Thu
| 59.71
| 60.47
| ###
| 58.59
|
|
| ###
| ###
| 4.2 |
2020-Jun-03 Wed
| ###
| 60.72
| 58.82
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Jun-02 Tue
| ###
| 59.78
| ###
| ###
| 513,280
| ###
| 82.0
| 82.0
| 0.0 |
2020-Jun-01 Mon
| 57.5
| 58.59
| 56.83
| 58.53
| 398,459
| ###
| ###
| ###
| ### |
2020-May-29 Fri
| 58.83
| ###
| 58.26
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2020-May-28 Thu
| ###
| 61.55
| ###
| 59.44
| 723,276
| ###
| 39.2
| 39.2
| 4.2 |
2020-May-27 Wed
| ###
| 59.41
| 56.23
| 58.83
| 999,421
| 57,786,522
| ###
| ###
| 4.2 |
2020-May-26 Tue
| ###
| ###
| 55.49
| 56.54
|
|
| ###
| ###
| 4.0 |
2020-May-25 Mon
| ###
| ###
| ###
| 56.23
| 413,476
| 0
| 61.2
| 61.2
| ### |
2020-May-22 Fri
| 56.58
| ###
| 55.77
| ###
| 344,588
| ###
| 32.4
| 32.4
| 0.0 |
2020-May-21 Thu
| 58.41
| 58.48
| 56.84
| 56.84
| 466,556
| ###
| 21.8
| 21.8
| ### |
2020-May-20 Wed
| ###
| ###
| 54.72
| 57.2
| 651,983
| 17,838,254
| 81.2
| 81.2
| 4.1 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 54.89
| 53.76
| 54.41
|
|
| 29.4
| 29.4
| ### |
2020-May-15 Fri
| ###
| 54.59
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-May-14 Thu
| 54.47
| ###
| ###
| ###
| 524,221
| 0
| 29.6
| 29.6
| 0.0 |
2020-May-13 Wed
| 52.56
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2020-May-12 Tue
| ###
| 55.55
| 53.57
| ###
| 528,085
| ###
| 44.3
| 44.3
| 0.0 |
2020-May-11 Mon
| 55.2
| ###
| 54.23
| ###
| 445,124
| ###
| 22.7
| 22.7
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 53.4
| 55
| 539,185
| ###
| 71.9
| 71.9
| 3.9 |
2020-May-07 Thu
| 52.55
| ###
| ###
| ###
| 951,979
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 48.88
| 50.59
| 48.4
| 50.53
| 712,384
| 35,259,446
| 86.0
| 86.0
| ### |
2020-May-04 Mon
| 47.51
| 48.47
| 46.57
| 48.26
|
|
| ###
| ###
| 3.4 |
2020-May-01 Fri
| 49.7
| 49.75
| 47.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| 50.2
| ###
| 763,981
| 19,175,923
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 50
| 47.52
| 50
| 602,854
| ###
| 82.2
| 82.2
| ### |
2020-Apr-28 Tue
| ###
| 50.46
| 47.86
| ###
| 816,072
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 46.76
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2020-Apr-24 Fri
| 46
| ###
| 45.71
| 46.41
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| 47.27
| 47.72
| 45.51
| ###
| 508,742
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 45.45
| ###
| 44.4
| 46.48
|
|
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| ###
| 45.7
| ###
| 821,720
| ###
| 36.5
| 36.5
| 0.0 |
2020-Apr-20 Mon
| 48.26
| 48.87
| 47.25
| ###
| 758,745
| 36,465,284
| 40.4
| 40.4
| 0.0 |
2020-Apr-17 Fri
| 49.5
| ###
| 48.29
| 48.41
|
|
| 18.6
| 18.6
| 3.5 |
2020-Apr-16 Thu
| 46.5
| ###
| 46.5
| 47.88
| 1,201,459
| 27,933,921
| 86.0
| 86.0
| 3.4 |
2020-Apr-15 Wed
| 51.41
| 51.73
| ###
| ###
| 1,229,322
| ###
| 14.1
| 14.1
| 0.0 |
2020-Apr-14 Tue
| 49.48
| ###
| 48.57
| ###
| 892,846
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 50.5
| 47.5
| 49.87
|
|
| ###
| ###
| 3.6 |
2020-Apr-08 Wed
| 46.54
| ###
| 46.27
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-Apr-07 Tue
| 49.49
| 51.5
| 47.21
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Apr-06 Mon
| 44.45
| 47.79
| ###
| 47.5
| 976,289
| 23,328,425
| ###
| ###
| 3.4 |
2020-Apr-03 Fri
| 47
| ###
| 41.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| 46.53
| 43.42
| ###
| 1,582,557
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 44
| ###
| 1,256,288
| ###
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 43.87
| 47.21
| ###
| 43.52
| 1,649,682
| 38,940,743
| 31.2
| 31.2
| 3.1 |
2020-Mar-30 Mon
| ###
| 42.22
| 37.7
| 42.22
|
|
| ###
| ###
| 3.0 |
2020-Mar-27 Fri
| 43.75
| 43.75
| ###
| ###
| 1,680,784
| 36,767,150
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 42.89
| 42.89
| 38.58
| 39.72
| 1,269,242
| 51,702,572
| 7.2
| 7.2
| 2.8 |
2020-Mar-25 Wed
| 39.79
| ###
| ###
| 40.8
|
|
| ###
| ###
| 2.9 |
2020-Mar-24 Tue
| 31.5
| ###
| 30.73
| ###
| 1,740,780
| 26,747,084
| 84.6
| 84.6
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| 30.75
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| ###
| ###
| 34.23
| 35.22
| 1,531,243
| 26,207,223
| ###
| ###
| 2.5 |
2020-Mar-19 Thu
| ###
| ###
| 31.52
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Mar-18 Wed
| 40.26
| ###
| 36.23
| ###
| 1,695,689
| ###
| 21.6
| 21.6
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 39.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 39.45
| 40.77
| 1,996,380
| ###
| 88.6
| 88.6
| 2.9 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 1,989,854
| 0
| 90.1
| 90.1
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 40.59
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Mar-11 Wed
| 50.28
| ###
| 46.44
| 46.44
|
|
| 14.6
| 14.6
| 3.3 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 51.89
| ###
| 48.49
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 55.44
| ###
| ###
| ###
| 789,477
| 0
| 17.4
| 17.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 57.2
| 844,586
| 0
| ###
| ###
| 4.1 |
2020-Mar-04 Wed
| 57.2
| 57.2
| ###
| ###
| 709,643
| 20,295,789
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| 57.27
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-Mar-02 Mon
| 54.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 56
| 58.49
| ###
| 55.76
|
|
| ###
| ###
| 4.0 |
2020-Feb-27 Thu
| ###
| 61.84
| 59.45
| ###
| 1,038,175
| 62,960,122
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 60.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 67.77
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Feb-24 Mon
| 70
| 70.26
| 67.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 71.21
| ###
| ###
| 72.4
| 407,253
| 0
| 82.8
| 82.8
| ### |
2020-Feb-20 Thu
| 71.87
| 73.22
| 71.27
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 70.8
| 71.84
| 360,442
| 12,759,646
| ###
| ###
| ### |
2020-Feb-18 Tue
| 71.5
| ###
| ###
| 71.58
| 416,580
| 0
| 75.8
| 75.8
| 5.1 |
2020-Feb-17 Mon
| 73
| 73
| 71.74
| 72.56
|
|
| ###
| ###
| 5.2 |
2020-Feb-14 Fri
| 72
| ###
| 71.55
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-Feb-13 Thu
| 73.51
| 74.21
| ###
| 71.53
|
|
| 15.6
| 15.6
| ### |
2020-Feb-12 Wed
| 71.5
| ###
| 71.2
| 72.41
|
|
| 79.2
| 79.2
| 5.2 |
2020-Feb-11 Tue
| 71.46
| 72.51
| 71.22
| 71.85
| 533,957
| ###
| 72.9
| 72.9
| 5.1 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 332,254
| 0
| 84.9
| 84.9
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 69.28
|
|
| 30.5
| 30.5
| 4.9 |
2020-Feb-06 Thu
| ###
| 71.54
| 68.82
| ###
| 666,551
| 46,778,549
| 82.6
| 82.6
| 0.0 |
2020-Feb-05 Wed
| ###
| 67.8
| 66.55
| 67.7
|
|
| ###
| ###
| 4.8 |
2020-Feb-04 Tue
| 65.88
| ###
| 65.5
| 66.78
| 286,359
| 9,378,257
| ###
| ###
| 4.8 |
2020-Feb-03 Mon
| ###
| ###
| 64.55
| 65.85
| 415,250
| ###
| ###
| ###
| ### |
2020-Jan-31 Fri
| 66.5
| ###
| ###
| 67.27
| 506,079
| 0
| 79.1
| 79.1
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| 65.88
| 395,376
| 0
| ###
| ###
| 4.7 |
2020-Jan-29 Wed
| ###
| 65.79
| ###
| 65.51
|
|
| 84.7
| 84.7
| ### |
2020-Jan-28 Tue
| 63.82
| ###
| 60.81
| 63.75
|
|
| 43.0
| 43.0
| ### |
2020-Jan-24 Fri
| ###
| ###
| ###
| 66.52
|
|
| 86.9
| 86.9
| ### |
2020-Jan-23 Thu
| 66.51
| 66.51
| ###
| ###
| 329,044
| 10,942,358
| 18.2
| 18.2
| 0.0 |
2020-Jan-22 Wed
| ###
| 66.89
| ###
| 66.75
|
|
| 94.3
| 94.3
| 4.8 |
2020-Jan-21 Tue
| 64.2
| 64.49
| 63.25
| 63.56
| 315,059
| ###
| ###
| ###
| 4.5 |
2020-Jan-20 Mon
| 63.46
| 64.29
| 62.85
| 64.2
| 284,771
| ###
| 82.7
| 82.7
| 4.6 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Jan-16 Thu
| 63.85
| 64.26
| 63.2
| 63.51
| 311,588
| ###
| 29.5
| 29.5
| ### |
2020-Jan-15 Wed
| 62.88
| ###
| ###
| 62.76
|
|
| 29.8
| 29.8
| 4.5 |
2020-Jan-14 Tue
| ###
| 63.58
| ###
| 62.49
|
|
| ###
| ###
| ### |
2020-Jan-13 Mon
| ###
| 62.8
| 61.88
| ###
| 223,647
| 13,942,153
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 62.4
| 63.59
| ###
| 62.89
| 513,189
| 16,316,844
| 76.8
| 76.8
| 4.5 |
2020-Jan-09 Thu
| 59.56
| ###
| ###
| 62.47
|
|
| 93.8
| 93.8
| 4.5 |
2020-Jan-08 Wed
| 59.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| 59.7
|
|
| 25.6
| 25.6
| 4.3 |
2020-Jan-06 Mon
| 58.25
| 59.56
| 57.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 59
| 59.81
| 58.51
| ###
| 312,447
| ###
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| 57.73
|
|
| 83.0
| 83.0
| ### |
2019-Dec-27 Fri
| ###
| 59.49
| ###
| 59.47
|
|
| ###
| ###
| 4.2 |
2019-Dec-24 Tue
| ###
| 59
| ###
| 57.72
| 138,780
| ###
| ###
| ###
| 4.1 |
2019-Dec-23 Mon
| 58.72
| ###
| ###
| ###
| 298,246
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 58.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 58.48
| 57.52
| 57.79
| 787,688
| ###
| 29.8
| 29.8
| 4.1 |
2019-Dec-16 Mon
| ###
| ###
| 55.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 54.4
| ###
| ###
| 55.88
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| 54.46
| 53.43
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Dec-11 Wed
| 53.8
| 54.54
| ###
| 54.49
| 566,983
| 15,461,626
| ###
| ###
| 3.9 |
2019-Dec-10 Tue
| 53.51
| 53.74
| 52.25
| 53.56
|
|
| ###
| ###
| 3.8 |
2019-Dec-09 Mon
| ###
| 53.58
| 52.4
| 53.5
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| 50.87
|
|
| 25.7
| 25.7
| ### |
2019-Dec-04 Wed
| 49.55
| ###
| 48.25
| ###
| 755,752
| ###
| 32.0
| 32.0
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 52.7
| ###
| 52.52
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Nov-29 Fri
| 52.54
| 53.27
| ###
| 52.49
| 325,181
| ###
| 38.3
| 38.3
| ### |
2019-Nov-28 Thu
| ###
| ###
| ###
| 52.5
| 445,688
| 0
| ###
| ###
| 3.8 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 577,759
| 0
| 87.9
| 87.9
| 0.0 |
2019-Nov-26 Tue
| 50.81
| 51.56
| 50.7
| 51.56
|
|
| 82.7
| 82.7
| 3.7 |
2019-Nov-25 Mon
| 50
| ###
| 49.42
| 49.79
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| 49.5
| 48.42
| 49.43
| 543,222
| 26,596,149
| 79.8
| 79.8
| ### |
2019-Nov-21 Thu
| 50
| ###
| 47.555
| 48
| 836,553
| ###
| 9.6
| 9.6
| 3.4 |
2019-Nov-20 Wed
| ###
| 51.26
| ###
| ###
| 406,326
| ###
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 51.2
| 51.72
| 50.41
| 51.72
| 439,359
| ###
| 78.8
| 78.8
| 3.7 |
2019-Nov-18 Mon
| ###
| 51.2
| ###
| ###
| 405,785
| ###
| 77.0
| 77.0
| 0.0 |
2019-Nov-15 Fri
| 50.45
| 50.8
| ###
| 50.76
|
|
| ###
| ###
| 3.6 |
2019-Nov-14 Thu
| 48.88
| 50.79
| 48.86
| 49.83
|
|
| 85.3
| 85.3
| ### |
2019-Nov-13 Wed
| ###
| 49.44
| 48.89
| ###
| 394,142
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 49.49
| 48.75
| ###
| 506,845
| 24,896,226
| 34.0
| 34.0
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 494,220
| 0
| 14.3
| 14.3
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 49.23
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2019-Nov-07 Thu
| 49.41
| ###
| ###
| 49.46
| 549,044
| 0
| 67.0
| 67.0
| 3.5 |
2019-Nov-06 Wed
| 50.2
| 50.83
| 49.4
| 49.48
|
|
| 25.8
| 25.8
| 3.5 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 466,742
| 0
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 48.79
| 48
| ###
| 464,382
| ###
| 33.0
| 33.0
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 47.7
| ###
| 47.58
| ###
| 620,088
| ###
| 79.5
| 79.5
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 48.58
| ###
| 569,854
| 13,841,753
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 49.41
| 49.41
| 477,353
| ###
| 16.8
| 16.8
| ### |
2019-Oct-25 Fri
| 50.5
| ###
| ###
| ###
| 442,540
| 0
| 71.8
| 71.8
| 0.0 |
2019-Oct-24 Thu
| 49
| 50
| ###
| 49.72
| 489,923
| 12,248,075
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| 49.2
| 48.24
| 48.47
|
|
| 28.1
| 28.1
| 3.5 |
2019-Oct-22 Tue
| ###
| 50.49
| 49.28
| 49.28
| 659,771
| 32,912,676
| ###
| ###
| 3.5 |
2019-Oct-21 Mon
| ###
| 50.52
| 49.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 50.655
| 49.53
| 50.45
| 753,582
| ###
| ###
| ###
| ### |
2019-Oct-17 Thu
| 50.44
| 50.79
| ###
| ###
| 585,225
| 14,861,788
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| 50.53
|
|
| 86.1
| 86.1
| ### |
2019-Oct-15 Tue
| 47.51
| 48.87
| 47.5
| 48.73
| 450,851
| 21,724,255
| 88.7
| 88.7
| ### |
2019-Oct-14 Mon
| ###
| ###
| 48.45
| 48.55
| 475,944
| 11,529,743
| ###
| ###
| 3.5 |
2019-Oct-11 Fri
| 47.81
| 48.58
| ###
| ###
| 871,372
| 21,165,625
| 79.0
| 79.0
| 0.0 |
2019-Oct-10 Thu
| 48.7
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Oct-09 Wed
| 48.52
| 49
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Oct-08 Tue
| 49.86
| ###
| 48.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 51.27
| 49.51
| 49.7
|
|
| 10.4
| 10.4
| 3.6 |
2019-Oct-04 Fri
| ###
| ###
| ###
| 50.87
| 451,389
| 0
| 29.5
| 29.5
| ### |
2019-Oct-03 Thu
| 49.56
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2019-Oct-02 Wed
| ###
| 51.85
| 50.28
| ###
| 611,076
| ###
| 19.3
| 19.3
| 0.0 |
2019-Oct-01 Tue
| ###
| 52.51
| 51.225
| 52.51
|
|
| 81.8
| 81.8
| ### |
2019-Sep-30 Mon
| ###
| ###
| 51.4
| 51.44
| 918,256
| 23,599,179
| 13.1
| 13.1
| 3.7 |
2019-Sep-27 Fri
| ###
| 52.73
| 51.54
| 51.88
|
|
| ###
| ###
| 3.7 |
2019-Sep-26 Thu
| ###
| 52.75
| ###
| 52.22
|
|
| 87.0
| 87.0
| 3.7 |
2019-Sep-25 Wed
| ###
| 52.78
| 50.58
| 50.87
| 699,977
| ###
| ###
| ###
| ### |
2019-Sep-24 Tue
| 53.42
| 53.86
| ###
| 53.45
| 623,383
| ###
| 70.5
| 70.5
| 3.8 |
2019-Sep-23 Mon
| ###
| 53.5
| ###
| ###
| 608,255
| 16,270,821
| 33.4
| 33.4
| 0.0 |
2019-Sep-20 Fri
| 51.85
| 53.58
| 51.825
| 52.5
|
|
| 79.9
| 79.9
| 3.8 |
2019-Sep-19 Thu
| 51.2
| ###
| 50.55
| ###
| 1,054,683
| ###
| 34.2
| 34.2
| 0.0 |
2019-Sep-18 Wed
| 51.49
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Sep-17 Tue
| 50.26
| 51.41
| 50
| 51.41
| 758,346
| ###
| 87.1
| 87.1
| 3.7 |
2019-Sep-16 Mon
| ###
| 52.24
| ###
| ###
| 1,110,271
| 29,000,278
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| 51.4
|
|
| 69.7
| 69.7
| ### |
2019-Sep-12 Thu
| 53.27
| 53.44
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Sep-11 Wed
| 53.84
| ###
| 52.4
| ###
| 681,548
| 17,856,557
| 14.7
| 14.7
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 52.975
| 53.55
| 556,328
| ###
| ###
| ###
| 3.8 |
2019-Sep-09 Mon
| 54.28
| 54.48
| ###
| 53.45
| 546,784
| ###
| 21.1
| 21.1
| 3.8 |
2019-Sep-06 Fri
| 53.53
| 54.56
| 53.24
| ###
| 651,050
| ###
| 80.9
| 80.9
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 52.26
| 52.89
|
|
| 23.3
| 23.3
| 3.8 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 931,288
| 0
| 23.1
| 23.1
| 0.0 |
2019-Sep-03 Tue
| 49.52
| ###
| 49.52
| 50.56
| 466,050
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| ###
| ###
| 49.57
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Aug-30 Fri
| ###
| 50.84
| 49
| 50.74
| 1,344,827
| ###
| ###
| ###
| 3.6 |
2019-Aug-29 Thu
| 52.2
| 52.2
| 48.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 50.79
| ###
| ###
| ###
| 1,545,741
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 50.81
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Aug-26 Mon
| 50.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 52.4
| 53.26
| 51.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 53.43
| 54
| 52.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 52.5
| 53.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 52.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 52.75
| 53.44
| ###
| 52.48
| 1,104,753
| ###
| ###
| ###
| 3.7 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,523,124
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 53.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 57
| 57.84
| 55
| 55.74
| 2,877,879
| ###
| ###
| ###
| ### |
2019-Aug-13 Tue
| 59.83
| 59.83
| 59.83
| 59.83
| 0
|
|
|
| ### |
2019-Aug-12 Mon
| 60.47
| ###
| ###
| 59.83
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 60.26
| 61.53
| 59.41
| 60.75
| 682,651
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| 57.76
| 59.74
|
|
| 59.4
| 59.4
| 4.3 |
2019-Aug-07 Wed
| ###
| 59.43
| ###
| 58.7
|
|
| 71.0
| 71.0
| 4.2 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 58.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| 61.48
| 59.74
| 60.72
|
|
| 34.6
| 34.6
| 4.3 |
2019-Aug-01 Thu
| ###
| 61.745
| 60.73
| 61.25
|
|
| ###
| ###
| 4.4 |
2019-Jul-31 Wed
| ###
| ###
| 60.42
| 61.88
|
|
| 86.1
| 86.1
| 4.4 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 467,973
| 0
| 29.9
| 29.9
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Jul-26 Fri
| 60.81
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 60.81
| 61.42
|
|
| 74.8
| 74.8
| 4.4 |
2019-Jul-24 Wed
| 59.56
| 61.485
| 59.56
| ###
| 759,721
| ###
| 86.7
| 86.7
| 0.0 |
2019-Jul-23 Tue
| 58
| 59.82
| 57.85
| 59.5
| 730,846
| 42,999,324
| 87.4
| 87.4
| 4.3 |
|