End of day Prices (full format), 600 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.12 |
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 |
|