End of day Prices (full format), 450 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.3 |
2024-Mar-28 Thu
| 34.85
| ###
| 34.51
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2024-Mar-27 Wed
| ###
| 34.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 34.43
| 34.59
| 34.23
| 34.46
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| 34.55
| 34.56
|
|
| 26.7
| 26.7
| 2.5 |
2024-Mar-22 Fri
| ###
| 34.76
| 34.26
| 34.76
| 8,582,421
| 296,179,348
| ###
| ###
| 2.5 |
2024-Mar-21 Thu
| ###
| ###
| 34.25
| 34.78
|
|
| ###
| ###
| 2.5 |
2024-Mar-20 Wed
| 34.21
| 34.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 33.81
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2024-Mar-18 Mon
| 33.7
| ###
| 33.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 33.81
| 32.88
| 33.81
| 11,640,483
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 33.2
| 33.5
| 5,985,049
| ###
| 21.1
| 21.1
| 2.4 |
2024-Mar-13 Wed
| ###
| 34.46
| ###
| 34.45
| 4,035,558
| ###
| 78.9
| 78.9
| ### |
2024-Mar-12 Tue
| ###
| 34.41
| 33.72
| 33.88
| 5,590,748
| ###
| 26.9
| 26.9
| 2.4 |
2024-Mar-11 Mon
| 34.73
| 34.76
| ###
| ###
| 3,895,122
| 67,697,220
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 34.5
| ###
| 34.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 34.27
| 34.45
| ###
| ###
| 3,986,350
| 68,664,878
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 33.84
| ###
| 3,283,978
| ###
| 67.8
| 67.8
| 0.0 |
2024-Mar-05 Tue
| 34.2
| 34.24
| 33.76
| 33.76
| 4,350,929
| 147,931,586
| 27.1
| 27.1
| ### |
2024-Mar-04 Mon
| ###
| 34.29
| ###
| ###
| 3,108,325
| ###
| 68.5
| 68.5
| 0.0 |
2024-Mar-01 Fri
| 33.8
| 34.085
| 33.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 33.88
| 33.89
| ###
| 33.84
| 9,144,720
| 154,957,280
| ###
| ###
| 2.4 |
2024-Feb-28 Wed
| ###
| ###
| ###
| 33.88
| 3,508,440
| 0
| 27.3
| 27.3
| 2.4 |
2024-Feb-27 Tue
| ###
| ###
| 33.83
| ###
| 3,765,486
| ###
| 76.2
| 76.2
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 33.745
| ###
| 2,772,642
| ###
| 37.8
| 37.8
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 33.71
| 33.86
| 3,560,727
| 60,016,053
| ###
| ###
| 2.4 |
2024-Feb-22 Thu
| ###
| ###
| 33.2
| 33.48
|
|
| 32.1
| 32.1
| ### |
2024-Feb-21 Wed
| 33.44
| ###
| ###
| ###
| 6,625,282
| 0
| 75.9
| 75.9
| 0.0 |
2024-Feb-20 Tue
| 33.21
| 33.5
| ###
| 33.49
| 3,500,182
| 58,628,048
| ###
| ###
| 2.4 |
2024-Feb-19 Mon
| ###
| ###
| 32.74
| ###
| 2,292,255
| ###
| 73.6
| 73.6
| 0.0 |
2024-Feb-16 Fri
| 33.2
| 33.23
| ###
| ###
| 6,991,251
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 32.52
| 32.85
| 4,612,523
| 74,999,623
| 71.1
| 71.1
| ### |
2024-Feb-14 Wed
| 32.56
| 32.56
| ###
| 32.51
|
|
| ###
| ###
| 2.3 |
2024-Feb-13 Tue
| ###
| ###
| 32.78
| ###
| 3,327,677
| 54,540,626
| 69.7
| 69.7
| 0.0 |
2024-Feb-12 Mon
| 32.46
| 32.84
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Feb-09 Fri
| 32.48
| 32.48
| ###
| ###
| 4,142,046
| 67,266,827
| 32.4
| 32.4
| 0.0 |
2024-Feb-08 Thu
| ###
| 32.49
| ###
| 32.46
| 3,426,579
| 55,664,775
| 72.5
| 72.5
| 2.3 |
2024-Feb-07 Wed
| ###
| ###
| 31.645
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2024-Feb-06 Tue
| 32.26
| 32.42
| ###
| 32.2
| 3,601,256
| 58,376,359
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| ###
| 31.88
| ###
| 2,391,981
| 38,128,177
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 32.48
| ###
| 32.25
|
|
| 63.8
| 63.8
| ### |
2024-Feb-01 Thu
| 32.44
| 32.44
| 31.75
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Jan-30 Tue
| 32.23
| ###
| ###
| ###
| 4,094,882
| 0
| 32.6
| 32.6
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 31.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 31.89
| ###
| 31.57
| 31.79
| 3,291,456
| ###
| 30.0
| 30.0
| ### |
2024-Jan-24 Wed
| ###
| ###
| 31.7
| 31.87
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| 31.73
| ###
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 31.42
| 31.78
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Jan-19 Fri
| 31.22
| 31.42
| ###
| 31.28
|
|
| 72.0
| 72.0
| 2.2 |
2024-Jan-18 Thu
| 30.81
| ###
| 30.51
| 30.89
|
|
| 72.8
| 72.8
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| 30.74
| 4,440,252
| 0
| 34.3
| 34.3
| 2.2 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 30.73
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| 30.85
| ###
| 30.84
| ###
| 1,234,388
| ###
| 73.9
| 73.9
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 2,715,151
| 0
| 76.2
| 76.2
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 30.75
| ###
| ###
| 30.72
|
|
| 38.2
| 38.2
| 2.2 |
2024-Jan-09 Tue
| 30.86
| ###
| 30.81
| ###
| 3,404,755
| 52,450,250
| 70.0
| 70.0
| 0.0 |
2024-Jan-08 Mon
| 30.5
| 30.7
| ###
| 30.51
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 30.56
| ###
| 30.45
| 30.56
|
|
| 70.5
| 70.5
| 2.2 |
2024-Jan-04 Thu
| ###
| ###
| 30.23
| 30.46
|
|
| ###
| ###
| 2.2 |
2024-Jan-03 Wed
| 30.58
| ###
| 30.48
| 30.59
| 2,379,647
| 36,265,820
| ###
| ###
| 2.2 |
2024-Jan-02 Tue
| 30.7
| 30.87
| ###
| 30.86
|
|
| 70.8
| 70.8
| 2.2 |
2023-Dec-29 Fri
| 30.59
| 30.74
| 30.53
| 30.7
| 2,341,024
| 71,717,270
| 71.9
| 71.9
| 2.2 |
2023-Dec-28 Thu
| 30.74
| 30.74
| 30.58
| 30.73
|
|
| 28.6
| 28.6
| ### |
2023-Dec-27 Wed
| ###
| 30.76
| 30.42
| 30.51
|
|
| 26.8
| 26.8
| ### |
2023-Dec-22 Fri
| ###
| 30.51
| ###
| ###
| 6,483,488
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 30.23
| 30.48
| 5,092,241
| 76,969,222
| ###
| ###
| 2.2 |
2023-Dec-20 Wed
| ###
| ###
| 30.42
| 30.55
|
|
| 31.0
| 31.0
| 2.2 |
2023-Dec-19 Tue
| ###
| 30.5
| ###
| ###
| 4,330,575
| ###
| 65.9
| 65.9
| 0.0 |
2023-Dec-18 Mon
| ###
| 30.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 30.27
| ###
| ###
| 13,125,974
| ###
| 69.2
| 69.2
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 29.8
| ###
| 8,016,529
| 119,446,282
| 61.2
| 61.2
| 0.0 |
2023-Dec-13 Wed
| ###
| 29.77
| 29.54
| 29.76
| 3,928,386
| 116,496,286
| 75.1
| 75.1
| 2.1 |
2023-Dec-12 Tue
| ###
| 29.53
| 29.29
| 29.52
|
|
| ###
| ###
| 2.1 |
2023-Dec-11 Mon
| 29.29
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Dec-08 Fri
| ###
| 29.2
| 28.88
| 29.2
|
|
| 67.3
| 67.3
| 2.1 |
2023-Dec-07 Thu
| 29.26
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 28.84
| ###
| 7,492,270
| ###
| 69.5
| 69.5
| 0.0 |
2023-Dec-05 Tue
| ###
| 28.77
| 28.47
| 28.77
| 3,789,052
| ###
| 81.8
| 81.8
| 2.1 |
2023-Dec-04 Mon
| 28.7
| 28.75
| 28.49
| ###
| 3,853,254
| 110,280,129
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 28.49
| 28.21
| 28.43
|
|
| 70.9
| 70.9
| ### |
2023-Nov-30 Thu
| 28.2
| 28.43
| ###
| 28.4
| 8,553,078
| ###
| ###
| ###
| 2.0 |
2023-Nov-29 Wed
| ###
| 28.41
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Nov-28 Tue
| 28.22
| 28.5
| 28.155
| ###
| 4,302,820
| ###
| 68.8
| 68.8
| 0.0 |
2023-Nov-27 Mon
| ###
| 28.2
| ###
| ###
| 2,843,241
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 27.87
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| 27.81
| ###
| 27.78
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Nov-22 Wed
| 27.8
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Nov-21 Tue
| 28
| ###
| 27.83
| ###
| 3,085,148
| ###
| 36.6
| 36.6
| 0.0 |
2023-Nov-20 Mon
| 27.73
| ###
| 27.73
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 27.73
| 5,236,872
| 0
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 27.7
| 27.75
|
|
| 31.5
| 31.5
| 2.0 |
2023-Nov-15 Wed
| 28.26
| ###
| 27.76
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 27.82
| ###
| 7,359,422
| ###
| 19.8
| 19.8
| 0.0 |
2023-Nov-13 Mon
| 28.5
| ###
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 28.78
| 28.8
| 28.26
| 28.46
|
|
| 27.1
| 27.1
| 2.0 |
2023-Nov-09 Thu
| 28.85
| ###
| 28.72
| ###
| 11,297,155
| 162,227,145
| 72.9
| 72.9
| 0.0 |
2023-Nov-08 Wed
| ###
| 29.42
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 29.43
| ###
| ###
| 4,787,783
| 70,452,226
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| 28.78
| ###
| 4,699,140
| 67,620,624
| 65.0
| 65.0
| 0.0 |
2023-Nov-02 Thu
| ###
| 28.88
| 28.53
| 28.57
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Oct-31 Tue
| ###
| 28.255
| ###
| ###
| 6,044,070
| ###
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 27.79
| 27.88
|
|
| 37.8
| 37.8
| ### |
2023-Oct-27 Fri
| 28.41
| ###
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2023-Oct-26 Thu
| 28.21
| 28.27
| ###
| 28.2
|
|
| 40.9
| 40.9
| 2.0 |
2023-Oct-25 Wed
| 28.59
| ###
| 28.2
| ###
| 3,958,482
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 28.5
| 28.56
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 28.29
| ###
| 28.29
| 28.56
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| 28.78
| 28.88
| 28.58
| ###
| 7,622,647
| 218,998,648
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 29
| ###
| 6,592,882
| 95,596,789
| 69.7
| 69.7
| 0.0 |
2023-Oct-18 Wed
| 29.48
| 29.73
| ###
| 29.55
| 5,049,446
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| 29.42
| 29.49
| ###
| ###
| 3,461,950
| 51,046,452
| 38.3
| 38.3
| 0.0 |
2023-Oct-16 Mon
| ###
| 29.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 29.24
| 29.44
| 29.23
| ###
| 2,748,382
| 80,623,785
| 74.3
| 74.3
| 0.0 |
2023-Oct-12 Thu
| 29.53
| 29.71
| 29.42
| 29.56
|
|
| 68.2
| 68.2
| ### |
2023-Oct-11 Wed
| ###
| ###
| ###
| 29.29
|
|
| 70.5
| 70.5
| 2.1 |
2023-Oct-10 Tue
| 29.2
| 29.23
| 28.955
| ###
| 3,385,158
| ###
| 30.1
| 30.1
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 28.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 28.58
| ###
| 28.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 28.44
| ###
| ###
| 28.51
| 4,175,871
| 0
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 4,961,584
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 28.45
| 28.86
| ###
| 28.79
|
|
| 83.2
| 83.2
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Sep-29 Fri
| 29
| ###
| 28.81
| ###
| 4,088,277
| ###
| 65.1
| 65.1
| 0.0 |
2023-Sep-28 Thu
| 28.88
| ###
| 28.775
| 28.88
|
|
| 68.1
| 68.1
| 2.1 |
2023-Sep-27 Wed
| 28.88
| ###
| 28.8
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Sep-26 Tue
| 28.8
| ###
| ###
| 28.88
| 3,414,845
| 0
| ###
| ###
| 2.1 |
2023-Sep-25 Mon
| ###
| ###
| ###
| 28.86
|
|
| 34.0
| 34.0
| ### |
2023-Sep-22 Fri
| 28.45
| ###
| ###
| 28.88
|
|
| 73.7
| 73.7
| 2.1 |
2023-Sep-21 Thu
| ###
| 29.29
| ###
| 28.75
| 6,109,150
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 29.4
| 29.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 29.44
| 29.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| 29.41
| 29.58
|
|
| 45.4
| 45.4
| 2.1 |
2023-Sep-15 Fri
| 29.8
| 29.84
| 29.52
| ###
| 8,708,752
| 258,475,759
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 28.83
| ###
| 4,644,848
| 66,955,483
| 36.9
| 36.9
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 28.75
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Sep-11 Mon
| 28.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 28.74
| 28.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 28.43
| ###
| ###
| 28.59
| 4,334,955
| 0
| 79.3
| 79.3
| 2.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 3,707,045
| 0
| 24.9
| 24.9
| 0.0 |
2023-Sep-05 Tue
| 28.87
| ###
| 28.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 28.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 28.87
| ###
| 28.745
| ###
| 2,395,842
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 29
| 29.245
| 28.84
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 28.85
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| 28.41
| 28.22
| 28.41
| 3,653,427
| 103,446,785
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| 28.26
| ###
| 28.26
|
|
| ###
| ###
| 2.0 |
2023-Aug-25 Fri
| ###
| 28.21
| 27.85
| 27.89
| 4,231,343
| 118,604,544
| ###
| ###
| 2.0 |
2023-Aug-24 Thu
| ###
| 28.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 27.84
| 28.22
| 27.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 27.59
| ###
| 27.53
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Aug-21 Mon
| 27.74
| 27.81
| 27.5
| 27.57
|
|
| 34.9
| 34.9
| ### |
2023-Aug-18 Fri
| 27.7
| 27.855
| 27.56
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Aug-17 Thu
| ###
| 28.27
| 27.72
| 27.81
|
|
| 27.6
| 27.6
| ### |
2023-Aug-16 Wed
| 28.46
| 28.55
| ###
| 28.4
|
|
| 37.4
| 37.4
| 2.0 |
2023-Aug-15 Tue
| ###
| 28.87
| ###
| 28.7
| 5,677,040
| 81,948,072
| ###
| ###
| ### |
2023-Aug-14 Mon
| 28.41
| 28.49
| 28.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 28.48
| ###
| 28.42
| 28.56
| 2,759,872
| 39,217,781
| 67.7
| 67.7
| ### |
2023-Aug-10 Thu
| ###
| ###
| 28.45
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Aug-09 Wed
| 28.26
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2023-Aug-08 Tue
| ###
| 28.27
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Aug-07 Mon
| 27.84
| ###
| 27.74
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 27.83
| ###
| 4,066,426
| ###
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 27.72
| ###
| 6,049,226
| 83,842,272
| 30.7
| 30.7
| 0.0 |
2023-Aug-02 Wed
| ###
| 28.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Aug-01 Tue
| 28.24
| 28.7
| 28.23
| 28.58
|
|
| 80.1
| 80.1
| ### |
2023-Jul-31 Mon
| ###
| 28.48
| 28.26
| 28.42
|
|
| 73.6
| 73.6
| ### |
2023-Jul-28 Fri
| ###
| 28.42
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Jul-27 Thu
| 28.26
| ###
| 28.2
| 28.47
|
|
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| 28.28
| 27.57
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Jul-25 Tue
| 27.74
| 27.77
| 27.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 4,459,846
| 0
| 32.0
| 32.0
| 0.0 |
2023-Jul-21 Fri
| 28
| ###
| 27.72
| ###
| 7,569,272
| ###
| 34.4
| 34.4
| 0.0 |
2023-Jul-20 Thu
| ###
| 28.28
| 27.81
| ###
| 6,313,650
| ###
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 28.24
| 28.25
| 27.88
| ###
| 8,970,921
| ###
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 27.26
| 27.87
| 27.21
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2023-Jul-17 Mon
| ###
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 6,940,159
| 0
| 70.9
| 70.9
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 26.49
| 26.55
| 6,627,457
| ###
| 27.5
| 27.5
| ### |
2023-Jul-12 Wed
| 26.4
| 26.47
| 26.26
| 26.42
| 4,336,040
| ###
| 74.3
| 74.3
| 1.9 |
2023-Jul-11 Tue
| 25.8
| ###
| 25.79
| ###
| 4,494,270
| ###
| 77.2
| 77.2
| 0.0 |
2023-Jul-10 Mon
| 25.8
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Jul-07 Fri
| ###
| 25.81
| 25.52
| ###
| 4,730,884
| ###
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 26.48
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Jul-05 Wed
| 26.71
| 26.8
| 26.4
| 26.52
| 4,260,070
| ###
| ###
| ###
| 1.9 |
2023-Jul-04 Tue
| ###
| 26.76
| ###
| 26.72
| 3,585,088
| 47,968,477
| ###
| ###
| 1.9 |
2023-Jul-03 Mon
| 26.45
| 26.49
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Jun-30 Fri
| ###
| 26.41
| 26.2
| ###
| 5,209,142
| 137,026,480
| 62.1
| 62.1
| 0.0 |
2023-Jun-29 Thu
| 26.41
| 26.58
| 26.28
| ###
| 3,776,683
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| 26.25
| 4,568,624
| 0
| 67.0
| 67.0
| 1.9 |
2023-Jun-27 Tue
| 25.78
| ###
| ###
| 25.75
|
|
| 39.3
| 39.3
| ### |
2023-Jun-26 Mon
| ###
| ###
| 25.4
| 25.57
|
|
| 39.5
| 39.5
| ### |
2023-Jun-23 Fri
| 26
| 26.145
| ###
| 25.78
| 3,421,747
| 44,730,787
| 39.2
| 39.2
| ### |
2023-Jun-22 Thu
| 26.41
| 26.45
| ###
| ###
| 4,693,782
| ###
| 39.4
| 39.4
| 0.0 |
2023-Jun-21 Wed
| 26.57
| 26.71
| 26.49
| 26.53
| 4,850,078
| 129,012,074
| 38.1
| 38.1
| ### |
2023-Jun-20 Tue
| 26.22
| 26.545
| 26.125
| 26.5
|
|
| ###
| ###
| 1.9 |
2023-Jun-19 Mon
| ###
| 26.21
| ###
| ###
| 5,262,085
| 68,959,623
| 74.4
| 74.4
| 0.0 |
2023-Jun-16 Fri
| 25.8
| ###
| ###
| 25.85
| 11,343,222
| 0
| ###
| ###
| ### |
2023-Jun-15 Thu
| 25.48
| 25.81
| 25.48
| ###
| 6,295,154
| 161,439,224
| 78.4
| 78.4
| 0.0 |
2023-Jun-14 Wed
| ###
| 25.57
| 25.29
| 25.51
| 6,989,374
| 177,739,780
| ###
| ###
| 1.8 |
2023-Jun-13 Tue
| ###
| 25.325
| ###
| 25.22
| 4,034,188
| ###
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| 25.2
| 3,440,951
| 0
| ###
| ###
| 1.8 |
2023-Jun-08 Thu
| 25.25
| 25.42
| ###
| ###
| 5,273,088
| 67,020,948
| 41.5
| 41.5
| 0.0 |
2023-Jun-07 Wed
| 25.78
| 25.89
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Jun-06 Tue
| 25.83
| ###
| 25.76
| 25.76
|
|
| 40.5
| 40.5
| 1.8 |
2023-Jun-05 Mon
| ###
| 26.24
| 26
| ###
| 5,868,640
| 153,288,876
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 25.655
| 25.79
| 8,119,024
| 104,146,780
| 26.7
| 26.7
| 1.8 |
2023-Jun-01 Thu
| ###
| 26.22
| 25.87
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-May-31 Wed
| 26.49
| 26.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| 26.7
| 26.425
| 26.52
| 3,584,986
| ###
| ###
| ###
| 1.9 |
2023-May-29 Mon
| ###
| 26.7
| 26.46
| 26.57
| 4,753,228
| ###
| 35.7
| 35.7
| 1.9 |
2023-May-26 Fri
| ###
| ###
| ###
| 26.23
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| 26.42
| 26.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 26.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 26.23
| 26.76
| 26.21
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-May-22 Mon
| 26.8
| 26.85
| 26.57
| 26.57
| 4,781,881
| 127,724,041
| 36.7
| 36.7
| 1.9 |
2023-May-19 Fri
| 26.58
| ###
| 26.56
| 26.8
| 8,357,822
| 110,991,876
| 73.7
| 73.7
| 1.9 |
2023-May-18 Thu
| 26.45
| 26.52
| 26.27
| 26.4
| 6,050,144
| 159,693,550
| ###
| ###
| 1.9 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-May-16 Tue
| ###
| 26.7
| 26.46
| 26.46
| 5,224,953
| 138,879,250
| 36.0
| 36.0
| 1.9 |
2023-May-15 Mon
| 26.25
| 26.49
| 26.25
| 26.46
|
|
| ###
| ###
| 1.9 |
2023-May-12 Fri
| 26.42
| 26.51
| 26.26
| 26.41
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| ###
| 26.41
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-May-10 Wed
| ###
| 26.45
| ###
| 26.26
|
|
| ###
| ###
| 1.9 |
2023-May-09 Tue
| 26.81
| ###
| 26.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 26.86
| ###
| 26.84
| ###
| 8,678,556
| 116,466,221
| 76.7
| 76.7
| 0.0 |
2023-May-05 Fri
| 26.4
| ###
| 25.84
| 26.58
|
|
| ###
| ###
| 1.9 |
2023-May-04 Thu
| ###
| ###
| 26.22
| 26.72
|
|
| ###
| ###
| 1.9 |
2023-May-03 Wed
| 28.8
| 28.8
| ###
| 28.55
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| 29.28
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-May-01 Mon
| ###
| 29.23
| 28.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 28.75
| 28.84
| 5,463,855
| ###
| 33.9
| 33.9
| ### |
2023-Apr-27 Thu
| 28.79
| 28.79
| 28.41
| 28.73
| 3,674,182
| ###
| 37.8
| 37.8
| 2.1 |
2023-Apr-26 Wed
| 28.73
| ###
| 28.58
| 28.84
| 4,706,622
| 67,257,628
| ###
| ###
| ### |
2023-Apr-24 Mon
| 29
| ###
| 28.79
| 28.79
|
|
| ###
| ###
| ### |
2023-Apr-21 Fri
| ###
| 28.86
| 28.48
| 28.77
| 4,976,229
| 142,668,485
| ###
| ###
| 2.1 |
2023-Apr-20 Thu
| 28.84
| ###
| 28.71
| ###
| 5,521,059
| ###
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 28.7
| 28.75
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 28.79
| 28.57
| 28.76
| 3,913,324
| ###
| ###
| ###
| 2.1 |
2023-Apr-17 Mon
| 28.79
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-Apr-14 Fri
| ###
| 28.48
| 27.84
| 28.46
|
|
| ###
| ###
| 2.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 3,026,975
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2023-Apr-06 Thu
| ###
| ###
| 27.71
| 27.88
| 2,959,085
| 40,998,122
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| ###
| 27.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 27.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 27.75
| ###
| 27.7
| ###
| 5,952,544
| ###
| 74.4
| 74.4
| 0.0 |
2023-Mar-31 Fri
| 27.78
| 27.87
| 27.46
| 27.72
|
|
| 29.3
| 29.3
| ### |
2023-Mar-30 Thu
| ###
| ###
| 27.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 27.26
| ###
| 27
| ###
| 6,533,423
| ###
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 27.7
| 27.81
| 27.575
| ###
| 5,016,242
| 138,912,281
| 30.9
| 30.9
| 0.0 |
2023-Mar-27 Mon
| 27.24
| 27.53
| ###
| 27.41
| 3,871,884
| 53,296,483
| 78.8
| 78.8
| 2.0 |
2023-Mar-24 Fri
| 27.2
| ###
| ###
| ###
| 7,641,648
| 0
| 30.6
| 30.6
| 0.0 |
2023-Mar-23 Thu
| ###
| 27.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 28.5
| 28.645
| ###
| ###
| 5,680,643
| ###
| 24.0
| 24.0
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| 28.44
| 27.81
| 27.86
|
|
| 48.4
| 48.4
| ### |
2023-Mar-17 Fri
| 28
| ###
| 28
| 28.28
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 27.56
| 28.23
| 27.56
| 27.82
|
|
| 81.8
| 81.8
| 2.0 |
2023-Mar-15 Wed
| 28.4
| ###
| ###
| ###
| 5,644,279
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 27.83
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2023-Mar-13 Mon
| 29
| 29.42
| 28.54
| 28.54
|
|
| 28.2
| 28.2
| 2.0 |
2023-Mar-10 Fri
| 29.2
| 29.41
| 28.84
| 29
| 6,105,573
| ###
| ###
| ###
| ### |
2023-Mar-09 Thu
| ###
| ###
| 29.49
| 29.89
| 4,227,076
| ###
| 76.9
| 76.9
| ### |
2023-Mar-08 Wed
| ###
| 29.8
| 29.4
| 29.45
| 3,695,882
| ###
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| 29.8
| 29.43
| 29.71
| 4,527,855
| 134,092,425
| 68.9
| 68.9
| 2.1 |
2023-Mar-06 Mon
| 29.25
| 29.84
| 29.25
| 29.48
|
|
| 77.8
| 77.8
| 2.1 |
2023-Mar-03 Fri
| ###
| 29.21
| 28.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 29.51
| 29.585
| 28.83
| 28.83
|
|
| 19.7
| 19.7
| ### |
2023-Mar-01 Wed
| 29.76
| 29.85
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Feb-27 Mon
| 29.89
| ###
| 29.73
| ###
| 3,237,423
| ###
| 80.1
| 80.1
| 0.0 |
2023-Feb-24 Fri
| 29.76
| ###
| ###
| 29.85
| 4,189,921
| 0
| 67.8
| 67.8
| 2.1 |
2023-Feb-23 Thu
| ###
| 30.27
| 29.73
| 29.76
|
|
| ###
| ###
| 2.1 |
2023-Feb-22 Wed
| ###
| ###
| 29.83
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Feb-21 Tue
| ###
| 30.29
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Feb-20 Mon
| ###
| 30.43
| 29.87
| ###
| 4,049,345
| 122,087,751
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 30.24
| ###
| 29.76
| 29.85
| 8,021,643
| 119,362,047
| ###
| ###
| 2.1 |
2023-Feb-16 Thu
| 30.22
| 30.81
| ###
| 30.51
| 8,839,826
| ###
| ###
| ###
| ### |
2023-Feb-15 Wed
| 30.44
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2023-Feb-14 Tue
| 31.73
| 31.85
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 31.59
| 31.59
| 31.29
| ###
| 3,562,045
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 31.79
| 31.85
| 31.58
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| 31.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 31.8
| ###
| 31.8
| ###
| 3,149,744
| 50,080,929
| 76.6
| 76.6
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 31.73
| 3,801,327
| 0
| 35.9
| 35.9
| ### |
2023-Feb-06 Mon
| ###
| ###
| ###
| 31.88
| 2,559,179
| 0
| ###
| ###
| 2.3 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2023-Feb-01 Wed
| ###
| ###
| ###
| 31.73
|
|
| 36.0
| 36.0
| ### |
2023-Jan-31 Tue
| 31.85
| ###
| ###
| 31.79
|
|
| 47.1
| 47.1
| ### |
2023-Jan-30 Mon
| 31.79
| 31.88
| ###
| 31.83
| 3,251,089
| 51,822,358
| 71.1
| 71.1
| ### |
2023-Jan-27 Fri
| ###
| 31.87
| 31.56
| 31.79
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| 31.42
| ###
| 31.25
| 31.48
|
|
| ###
| ###
| 2.2 |
2023-Jan-24 Tue
| 31.59
| 31.59
| 31.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 31.57
| ###
| 31.47
| 31.51
| 4,073,278
| 64,093,029
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| 31.77
| 31.47
| ###
| 6,585,242
| 208,225,352
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| 31.56
| 31.71
|
|
| 32.4
| 32.4
| ### |
2023-Jan-18 Wed
| ###
| 31.82
| ###
| ###
| 3,582,951
| 57,004,750
| 71.0
| 71.0
| 0.0 |
2023-Jan-17 Tue
| 31.5
| 31.86
| 31.5
| ###
| 4,394,589
| 139,220,579
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 31.45
| ###
| 31.27
| ###
| 3,589,372
| ###
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 30.88
| ###
| 4,924,570
| ###
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| 30.84
| ###
| 30.8
| 4,956,782
| 76,433,578
| ###
| ###
| 2.2 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 30.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 2,243,550
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 29.76
| 29.76
| 2,100,621
| 31,257,240
| ###
| ###
| 2.1 |
2023-Jan-05 Thu
| ###
| 30.28
| 29.875
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2023-Jan-04 Wed
| ###
| 29.86
| 29.44
| 29.7
|
|
| 62.0
| 62.0
| ### |
2023-Jan-03 Tue
| ###
| ###
| ###
| 29.42
| 3,418,227
| 0
| 25.1
| 25.1
| ### |
2022-Dec-30 Fri
| ###
| ###
| 29.89
| ###
| 3,165,659
| 47,310,773
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 29.73
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| 30.22
| 2,373,724
| 0
| 40.4
| 40.4
| 2.2 |
2022-Dec-23 Fri
| ###
| 30.42
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 30.52
| 2,993,089
| 0
| 70.2
| 70.2
| ### |
2022-Dec-21 Wed
| ###
| ###
| 30.24
| 30.26
| 4,188,926
| ###
| 29.5
| 29.5
| ### |
2022-Dec-20 Tue
| 30.4
| 30.43
| ###
| 30.28
| 3,331,849
| 50,694,082
| 50.8
| 50.8
| 2.2 |
2022-Dec-19 Mon
| ###
| ###
| ###
| 30.26
|
|
| 72.7
| 72.7
| ### |
2022-Dec-16 Fri
| 30.54
| 30.59
| 30.21
| 30.4
| 8,860,143
| 269,348,347
| 29.5
| 29.5
| ### |
2022-Dec-15 Thu
| ###
| ###
| 30.53
| 30.79
|
|
| 76.1
| 76.1
| ### |
2022-Dec-14 Wed
| 30.8
| 30.88
| 30.4
| 30.71
| 5,352,751
| ###
| 35.3
| 35.3
| ### |
2022-Dec-13 Tue
| 30.56
| 30.83
| 30.55
| 30.79
| 4,263,957
| 130,860,840
| ###
| ###
| ### |
2022-Dec-12 Mon
| 30.21
| 30.26
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2022-Dec-09 Fri
| ###
| 30.4
| ###
| ###
| 3,856,577
| 58,619,970
| 31.4
| 31.4
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Dec-07 Wed
| ###
| 30.81
| 30.275
| ###
| 7,215,843
| 220,389,884
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 31.47
| ###
| ###
| 6,123,727
| 96,356,844
| 41.0
| 41.0
| 0.0 |
2022-Dec-05 Mon
| ###
| 31.445
| 31.21
| 31.26
|
|
| 40.3
| 40.3
| 2.2 |
2022-Dec-02 Fri
| 31.5
| ###
| 31.21
| ###
| 6,005,644
| 93,718,074
| 36.3
| 36.3
| 0.0 |
2022-Dec-01 Thu
| 31.54
| 31.75
| 31.5
| ###
| 5,666,024
| ###
| 71.8
| 71.8
| 0.0 |
2022-Nov-30 Wed
| 31.75
| 31.75
| ###
| 31.54
| 12,694,372
| 201,523,155
| 26.3
| 26.3
| 2.3 |
2022-Nov-29 Tue
| 31.5
| 31.72
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 31.27
| 31.59
|
|
| ###
| ###
| ### |
2022-Nov-25 Fri
| ###
| 31.58
| 31.26
| 31.49
| 4,514,848
| 141,856,524
| ###
| ###
| ### |
2022-Nov-24 Thu
| 31.24
| ###
| ###
| 31.23
|
|
| 42.5
| 42.5
| ### |
2022-Nov-23 Wed
| 31.2
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 30.885
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 30.645
| 30.83
|
|
| ###
| ###
| 2.2 |
2022-Nov-18 Fri
| 30.76
| 30.88
| 30.57
| ###
| 3,419,053
| ###
| 38.4
| 38.4
| 0.0 |
2022-Nov-17 Thu
| 30.77
| ###
| 30.49
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2022-Nov-16 Wed
| ###
| 30.42
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2022-Nov-15 Tue
| 30.42
| 30.78
| ###
| 30.49
|
|
| 72.8
| 72.8
| 2.2 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 31.26
| 6,916,829
| 0
| 40.4
| 40.4
| 2.2 |
2022-Nov-11 Fri
| ###
| 31.82
| 31.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 31.23
| 31.42
| 30.875
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Nov-09 Wed
| ###
| 31.8
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 31.845
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2022-Nov-07 Mon
| 32.2
| 32.27
| 31.645
| 31.73
| 3,888,182
| 124,256,576
| 28.3
| 28.3
| ### |
2022-Nov-04 Fri
| 31.86
| ###
| ###
| ###
| 4,453,970
| 0
| 68.9
| 68.9
| 0.0 |
2022-Nov-03 Thu
| 32.43
| 32.45
| ###
| ###
| 5,411,643
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 32.79
| 32.83
| 32.55
| 32.74
| 3,577,523
| 116,949,226
| ###
| ###
| 2.3 |
2022-Nov-01 Tue
| 32.42
| 32.7
| 31.73
| 32.7
| 5,888,682
| ###
| 63.9
| 63.9
| 2.3 |
2022-Oct-31 Mon
| 32.25
| 32.5
| 32.24
| 32.42
|
|
| 74.7
| 74.7
| 2.3 |
2022-Oct-28 Fri
| ###
| 32.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 31.325
| ###
| 5,704,386
| 89,344,945
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 31.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 31.88
| 31.89
| 31.49
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2022-Oct-21 Fri
| 31.51
| ###
| 31.23
| 31.4
| 6,799,484
| 106,173,942
| ###
| ###
| 2.2 |
2022-Oct-20 Thu
| ###
| 31.89
| 31.28
| 31.89
| 6,159,420
| 194,545,280
| ###
| ###
| 2.3 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 31.42
| ###
| 31.23
|
|
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| ###
| 30.75
| 30.78
| 3,882,945
| 59,700,279
| 33.8
| 33.8
| 2.2 |
2022-Oct-14 Fri
| ###
| 31.23
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2022-Oct-13 Thu
| 30.5
| ###
| 30.29
| 30.59
|
|
| ###
| ###
| 2.2 |
2022-Oct-12 Wed
| ###
| ###
| ###
| 29.88
|
|
| 85.2
| 85.2
| 2.1 |
2022-Oct-11 Tue
| ###
| 29.74
| ###
| 29.49
|
|
| ###
| ###
| ### |
2022-Oct-10 Mon
| 29.86
| 29.955
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| 29.87
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Oct-06 Thu
| ###
| 30.52
| ###
| 30.27
|
|
| ###
| ###
| 2.2 |
2022-Oct-05 Wed
| 30.24
| 30.79
| 30.22
| 30.51
| 7,232,376
| 220,623,629
| 69.6
| 69.6
| ### |
2022-Oct-04 Tue
| ###
| ###
| ###
| 29.87
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| 28.89
| ###
| ###
| 28.73
| 3,647,654
| 0
| ###
| ###
| 2.1 |
2022-Sep-30 Fri
| 29.22
| 29.285
| ###
| 28.81
| 7,307,442
| ###
| 26.7
| 26.7
| 2.1 |
2022-Sep-29 Thu
| ###
| 29.5
| 29.21
| 29.27
|
|
| 40.1
| 40.1
| ### |
2022-Sep-28 Wed
| ###
| 29.21
| 28.83
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| 29.25
| 4,990,651
| 0
| 36.3
| 36.3
| ### |
2022-Sep-26 Mon
| ###
| 29.455
| ###
| ###
| 4,602,173
| ###
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 29.49
| 29.59
| ###
| ###
| 5,737,983
| 84,893,458
| 53.1
| 53.1
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 29.7
| 29.82
|
|
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| ###
| 30.22
| 4,840,674
| 0
| 80.1
| 80.1
| 2.2 |
2022-Sep-19 Mon
| 29.86
| ###
| ###
| 29.7
|
|
| 46.6
| 46.6
| ### |
2022-Sep-16 Fri
| ###
| 30.5
| 29.675
| ###
| 16,188,249
| 487,063,941
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 29.51
| 29.85
| 29.43
| 29.82
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| 29.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 30.27
| 30.44
| ###
| 30.28
|
|
| ###
| ###
| 2.2 |
2022-Sep-12 Mon
| ###
| ###
| 29.78
| ###
| 3,510,482
| 52,271,076
| 43.8
| 43.8
| 0.0 |
2022-Sep-09 Fri
| 29.87
| ###
| ###
| 29.85
| 6,524,888
| 0
| 30.9
| 30.9
| 2.1 |
2022-Sep-08 Thu
| 29.46
| 29.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| 30.27
| ###
| ###
| 7,094,689
| ###
| 24.7
| 24.7
| 0.0 |
2022-Sep-06 Tue
| 30.4
| 30.55
| 30.24
| 30.24
|
|
| 35.9
| 35.9
| ### |
2022-Sep-05 Mon
| 30.54
| 30.54
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 30.54
|
|
| 79.8
| 79.8
| ### |
2022-Sep-01 Thu
| ###
| ###
| 29.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| 30.59
| ###
| 30.59
|
|
| ###
| ###
| 2.2 |
2022-Aug-30 Tue
| 29.83
| ###
| 29.83
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2022-Aug-29 Mon
| 30.21
| 30.24
| 29.72
| 29.84
| 3,674,671
| ###
| 34.2
| 34.2
| ### |
2022-Aug-26 Fri
| 30.24
| 30.79
| ###
| ###
| 3,452,957
| 53,158,273
| 77.6
| 77.6
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 29.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 29.89
| ###
| 29.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 30.5
| 30.5
| 29.85
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2022-Aug-22 Mon
| 30.8
| 30.845
| 30.47
| 30.54
|
|
| 40.1
| 40.1
| ### |
2022-Aug-19 Fri
| ###
| ###
| 30.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| 31.47
| 31.2
| 31.42
| 4,813,757
| 150,839,075
| ###
| ###
| 2.2 |
2022-Aug-17 Wed
| 31.25
| 31.43
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 30.725
| ###
| 4,293,059
| ###
| 74.9
| 74.9
| 0.0 |
2022-Aug-15 Mon
| 30.77
| ###
| ###
| 30.81
|
|
| 67.0
| 67.0
| ### |
2022-Aug-12 Fri
| 30.52
| 30.84
| 30.43
| 30.78
| 4,239,288
| 129,870,587
| 76.0
| 76.0
| 2.2 |
2022-Aug-11 Thu
| 30.55
| 30.645
| 30.27
| 30.53
|
|
| 33.6
| 33.6
| ### |
2022-Aug-10 Wed
| ###
| ###
| 29.81
| 30.22
| 6,353,179
| ###
| ###
| ###
| 2.2 |
2022-Aug-09 Tue
| 29.56
| 29.89
| ###
| 29.81
| 9,149,187
| ###
| 71.0
| 71.0
| ### |
2022-Aug-08 Mon
| 30.74
| 30.82
| ###
| 30.71
| 2,965,545
| 45,699,048
| 35.8
| 35.8
| ### |
2022-Aug-05 Fri
| 30.86
| ###
| 30.72
| ###
| 1,998,689
| ###
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 30.86
| ###
| 30.78
| ###
| 3,752,749
| ###
| 71.0
| 71.0
| 0.0 |
2022-Aug-03 Wed
| 30.77
| 30.83
| 30.42
| 30.78
| 3,953,349
| ###
| ###
| ###
| 2.2 |
2022-Aug-02 Tue
| 30.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| 30.58
| ###
| 30.58
| 5,040,923
| ###
| 80.4
| 80.4
| 2.2 |
2022-Jul-29 Fri
| 30.48
| 30.76
| 30.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| 30.49
| ###
| ###
| 5,133,887
| ###
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| 30.2
| ###
| ###
| 3,064,777
| ###
| 79.1
| 79.1
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 29.675
| 29.72
|
|
| 31.1
| 31.1
| 2.1 |
2022-Jul-25 Mon
| ###
| ###
| 29.79
| 29.87
|
|
| 42.9
| 42.9
| ### |
2022-Jul-22 Fri
| 29.59
| ###
| 29.47
| 29.88
| 7,900,159
| 116,408,842
| 75.1
| 75.1
| 2.1 |
2022-Jul-21 Thu
| ###
| 29.76
| 29.52
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2022-Jul-20 Wed
| 29.7
| 29.82
| 29.53
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Jul-19 Tue
| 29.22
| 29.45
| 29
| 29.42
|
|
| ###
| ###
| ### |
2022-Jul-18 Mon
| 28.71
| 29
| 28.55
| 29
|
|
| ###
| ###
| ### |
2022-Jul-15 Fri
| 28
| 28.45
| 27.79
| 28.45
| 7,083,789
| 199,196,146
| 81.9
| 81.9
| 2.0 |
2022-Jul-14 Thu
| ###
| 28.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 28.2
| 28.45
| ###
| 28.45
| 6,227,457
| 88,585,575
| ###
| ###
| 2.0 |
2022-Jul-12 Tue
| ###
| 28.23
| ###
| ###
| 5,143,875
| ###
| 53.5
| 53.5
| 0.0 |
2022-Jul-11 Mon
| ###
| 28.27
| ###
| 27.77
| 4,723,259
| ###
| 44.1
| 44.1
| ### |
2022-Jul-08 Fri
| 28.22
| 28.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| 27.85
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| 27.8
| 28.21
| 27.75
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2022-Jul-05 Tue
| ###
| 27.84
| 27.47
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| 27.74
| 3,661,957
| 0
| 28.0
| 28.0
| ### |
2022-Jul-01 Fri
| 27.85
| ###
| 27.51
| 27.51
| 4,526,541
| 62,262,571
| 24.7
| 24.7
| ### |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 7,343,081
| 0
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 27.7
| 28.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 27.56
| 27.79
| 4,190,622
| 57,746,771
| ###
| ###
| 2.0 |
2022-Jun-27 Mon
| ###
| ###
| 27.54
| ###
| 4,482,745
| ###
| 69.8
| 69.8
| 0.0 |
2022-Jun-24 Fri
| ###
| 27.24
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| 27.51
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Jun-22 Wed
| ###
| 27.155
| 26.81
| ###
| 6,230,844
| 168,123,748
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 26.55
| ###
| 26.42
| ###
| 6,622,384
| ###
| ###
| ###
| 0.0 |
|