End of day Prices (full format), 450 Days for (NCM) NEWCREST MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-26 Thu
| 23.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Oct-23 Mon
| 24.57
| ###
| ###
| ###
| 5,055,654
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 24.81
| 5,191,422
| 0
| ###
| ###
| 1.8 |
2023-Oct-19 Thu
| 25
| ###
| 25
| ###
| 3,808,079
| 47,600,987
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 25.27
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2023-Oct-17 Tue
| 26.8
| 27.23
| 26.77
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Oct-16 Mon
| 26.85
| ###
| ###
| 26.86
|
|
| ###
| ###
| 1.9 |
2023-Oct-13 Fri
| 25.87
| 26.25
| 25.74
| 26
| 5,090,780
| 132,334,826
| 77.0
| 77.0
| 1.9 |
2023-Oct-12 Thu
| 25.76
| 25.88
| 25.74
| 25.8
|
|
| 68.9
| 68.9
| 1.8 |
2023-Oct-11 Wed
| ###
| 25.4
| 25.28
| 25.28
|
|
| 29.1
| 29.1
| 1.8 |
2023-Oct-10 Tue
| 25.29
| ###
| ###
| 25.22
| 2,462,541
| 0
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| 25.555
| ###
| 25.42
|
|
| ###
| ###
| 1.8 |
2023-Oct-06 Fri
| 24.41
| 24.49
| ###
| 24.27
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| 24.29
| 4,507,583
| 0
| 76.8
| 76.8
| ### |
2023-Oct-04 Wed
| 23.83
| ###
| 23.77
| 23.87
|
|
| 78.1
| 78.1
| ### |
2023-Oct-03 Tue
| 23.78
| 23.86
| ###
| 23.71
|
|
| 40.3
| 40.3
| ### |
2023-Oct-02 Mon
| ###
| 24.73
| 24.24
| 24.5
| 1,106,551
| ###
| ###
| ###
| 1.8 |
2023-Sep-29 Fri
| 24.45
| ###
| 24.44
| 24.52
| 2,041,457
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 24.81
| 25
| 24.4
| 24.44
|
|
| ###
| ###
| 1.7 |
2023-Sep-27 Wed
| ###
| ###
| 25.57
| 25.72
|
|
| ###
| ###
| 1.8 |
2023-Sep-26 Tue
| 26.54
| 26.7
| ###
| 26.26
|
|
| 32.9
| 32.9
| 1.9 |
2023-Sep-25 Mon
| 26.55
| ###
| 26.52
| 26.82
|
|
| 76.3
| 76.3
| 1.9 |
2023-Sep-22 Fri
| ###
| ###
| 26.5
| 26.83
| 2,949,753
| 39,084,227
| 67.4
| 67.4
| ### |
2023-Sep-21 Thu
| 26.86
| ###
| ###
| 26.81
| 1,877,856
| 0
| ###
| ###
| ### |
2023-Sep-20 Wed
| 26.5
| 26.75
| 26.5
| 26.7
| 2,144,474
| 57,096,620
| 79.9
| 79.9
| 1.9 |
2023-Sep-19 Tue
| 26.55
| ###
| 26.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 26.56
| ###
| 26.24
| 26.24
|
|
| ###
| ###
| 1.9 |
2023-Sep-15 Fri
| 26.28
| 26.28
| ###
| ###
| 4,276,046
| 56,187,244
| 27.3
| 27.3
| 0.0 |
2023-Sep-14 Thu
| 25.82
| ###
| 25.7
| ###
| 1,879,574
| 24,152,525
| 71.2
| 71.2
| 0.0 |
2023-Sep-13 Wed
| 25.5
| 25.79
| 25.49
| 25.79
|
|
| ###
| ###
| 1.8 |
2023-Sep-12 Tue
| ###
| ###
| ###
| 25.72
| 1,485,248
| 0
| ###
| ###
| 1.8 |
2023-Sep-11 Mon
| ###
| ###
| 25.48
| 25.8
|
|
| 76.8
| 76.8
| 1.8 |
2023-Sep-08 Fri
| 25.7
| ###
| 25.52
| 25.72
|
|
| ###
| ###
| 1.8 |
2023-Sep-07 Thu
| ###
| 25.74
| 25.51
| 25.57
| 1,392,849
| 35,691,755
| 42.6
| 42.6
| ### |
2023-Sep-06 Wed
| 25.51
| ###
| ###
| ###
| 1,319,023
| 0
| 77.4
| 77.4
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 25.59
| 25.81
|
|
| 77.0
| 77.0
| ### |
2023-Sep-04 Mon
| ###
| ###
| 25.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 25.75
| ###
| 25.58
| 25.77
|
|
| 66.8
| 66.8
| ### |
2023-Aug-31 Thu
| ###
| ###
| 25.8
| ###
| 3,801,850
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 26
| ###
| ###
| ###
| 1,688,548
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 25.77
| 25.85
| 25.45
| 25.73
| 1,803,370
| 46,256,440
| ###
| ###
| 1.8 |
2023-Aug-28 Mon
| 25.53
| 25.625
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2023-Aug-25 Fri
| 25.27
| 25.51
| 25.27
| 25.46
|
|
| 74.6
| 74.6
| 1.8 |
2023-Aug-24 Thu
| 25.5
| 25.74
| 25.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 25.44
| 25.45
| ###
| 25.2
| 2,125,088
| 27,041,744
| ###
| ###
| 1.8 |
2023-Aug-22 Tue
| ###
| 25.25
| ###
| ###
| 2,046,584
| 25,838,123
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 24.87
| ###
| ###
| 24.79
| 2,297,825
| 0
| 38.4
| 38.4
| ### |
2023-Aug-18 Fri
| 25.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 25
| ###
| 24.78
| 24.86
| 3,138,254
| ###
| 33.6
| 33.6
| 1.8 |
2023-Aug-16 Wed
| ###
| 25.52
| ###
| 25.28
|
|
| 37.2
| 37.2
| 1.8 |
2023-Aug-15 Tue
| 25.81
| ###
| 25.46
| ###
| 1,509,658
| 19,217,946
| 30.1
| 30.1
| 0.0 |
2023-Aug-14 Mon
| 25.86
| 26.28
| 25.86
| 26
|
|
| 78.4
| 78.4
| 1.9 |
2023-Aug-11 Fri
| 25.8
| ###
| 25.59
| 25.85
| 2,133,478
| 27,297,851
| ###
| ###
| ### |
2023-Aug-10 Thu
| ###
| ###
| 25.81
| ###
| 2,173,183
| 28,044,926
| 25.6
| 25.6
| 0.0 |
2023-Aug-09 Wed
| 25.74
| ###
| 25.73
| ###
| 2,853,826
| 36,714,471
| 84.4
| 84.4
| 0.0 |
2023-Aug-08 Tue
| ###
| 26.2
| ###
| 26
| 2,120,729
| 27,781,549
| ###
| ###
| 1.9 |
2023-Aug-07 Mon
| 26.2
| ###
| ###
| ###
| 1,184,350
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 2,266,022
| 0
| 31.1
| 31.1
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Aug-02 Wed
| 26.51
| 26.75
| 26.51
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Aug-01 Tue
| 26.85
| 26.985
| 26.74
| 26.79
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| 26.45
| 26.24
| 26.41
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 25.82
| ###
| 25.8
| 26.41
| 2,625,054
| ###
| ###
| ###
| ### |
2023-Jul-27 Thu
| 27
| 27.075
| 26.83
| ###
| 2,099,676
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 27
| 26.72
| 26.75
| 2,192,446
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| ###
| ###
| 26.28
| 26.5
|
|
| ###
| ###
| 1.9 |
2023-Jul-24 Mon
| 26.42
| ###
| 26.4
| 26.48
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 26.27
| 26.42
| ###
| ###
| 3,975,179
| ###
| 35.1
| 35.1
| 0.0 |
2023-Jul-20 Thu
| 27.79
| ###
| 27.53
| ###
| 1,769,629
| 24,358,943
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 27.75
| 27.75
| 1,983,977
| 27,527,680
| ###
| ###
| 2.0 |
2023-Jul-18 Tue
| 27.58
| 27.7
| 27.45
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2023-Jul-17 Mon
| 27.8
| ###
| ###
| ###
| 1,395,821
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 27.89
| ###
| 2,908,381
| 40,557,373
| 62.0
| 62.0
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 27.82
| ###
| 3,844,325
| ###
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| 27.2
| 26.885
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 26.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 26.57
| 26.88
| 26.48
| 26.48
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| ###
| 26.55
| ###
| ###
| 2,220,881
| ###
| 36.3
| 36.3
| 0.0 |
2023-Jul-06 Thu
| 26.5
| 26.88
| 26.44
| 26.88
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| 27.22
| 27.41
| ###
| ###
| 978,751
| 13,413,782
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 27.4
| 27.48
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Jul-03 Mon
| 27
| 27.23
| ###
| ###
| 2,251,823
| 30,658,570
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 26.75
| 26.75
| 26.42
| 26.42
| 2,859,170
| ###
| ###
| ###
| 1.9 |
2023-Jun-29 Thu
| 26.54
| ###
| 26.25
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2023-Jun-28 Wed
| ###
| 26.74
| 26.22
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Jun-27 Tue
| 26.7
| 26.76
| 26.59
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 26.2
| 2,151,622
| 0
| 72.7
| 72.7
| ### |
2023-Jun-23 Fri
| ###
| ###
| 25.82
| 25.88
|
|
| ###
| ###
| 1.8 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 6,142,777
| 0
| 40.7
| 40.7
| 0.0 |
2023-Jun-21 Wed
| 26.22
| 26.58
| ###
| 26.4
|
|
| 75.4
| 75.4
| 1.9 |
2023-Jun-20 Tue
| 26.75
| 26.82
| 26.57
| 26.73
| 1,145,953
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| 26.56
| 26.8
| ###
| 26.74
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| 26
| 26.44
| 25.88
| ###
| 7,057,127
| 184,614,442
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 25.8
| ###
| 25.8
| 25.89
|
|
| 75.2
| 75.2
| ### |
2023-Jun-14 Wed
| 26.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 25.81
| ###
| 2,287,780
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| 26.645
| 26.22
| 26.41
|
|
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| 26.4
| ###
| ###
| 2,382,681
| 31,451,389
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| 26.49
| 26.71
| 26.4
| 26.56
|
|
| 75.2
| 75.2
| 1.9 |
2023-Jun-06 Tue
| 26.81
| 26.86
| 26.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 26.54
| ###
| 2,252,848
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 27
| 27.5
| ###
| 27.5
| 5,022,673
| 69,061,753
| 76.8
| 76.8
| 2.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 25.78
| 25.85
| 25.42
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2023-May-30 Tue
| 25.75
| 25.87
| ###
| ###
| 1,567,622
| ###
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 25.76
| 25.76
|
|
| 28.1
| 28.1
| 1.8 |
2023-May-26 Fri
| 25.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 5,830,579
| 0
| 40.0
| 40.0
| 0.0 |
2023-May-24 Wed
| ###
| 26.74
| ###
| 26.59
| 5,028,927
| 67,236,753
| 43.3
| 43.3
| ### |
2023-May-23 Tue
| ###
| 26.83
| 26.4
| 26.43
|
|
| 32.9
| 32.9
| 1.9 |
2023-May-22 Mon
| ###
| ###
| 26.85
| ###
| 2,720,486
| 36,522,524
| 44.0
| 44.0
| 0.0 |
2023-May-19 Fri
| 27
| ###
| 26.82
| 27
| 4,545,188
| 60,950,971
| ###
| ###
| 1.9 |
2023-May-18 Thu
| ###
| 27.71
| 27.51
| 27.51
|
|
| 36.4
| 36.4
| ### |
2023-May-17 Wed
| 27.85
| ###
| ###
| 27.8
| 3,674,940
| 0
| 35.5
| 35.5
| 2.0 |
2023-May-16 Tue
| ###
| ###
| ###
| 28.4
|
|
| 34.1
| 34.1
| 2.0 |
2023-May-15 Mon
| 28.55
| 28.78
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-May-12 Fri
| 28.53
| ###
| 27.925
| 28.25
| 3,636,559
| 50,775,455
| ###
| ###
| 2.0 |
2023-May-11 Thu
| 28.51
| ###
| 28.51
| 28.89
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| 29.21
| ###
| ###
| ###
| 2,231,828
| 0
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 29.41
| 29.47
| 29.27
| ###
| 2,329,142
| ###
| 43.3
| 43.3
| 0.0 |
2023-May-08 Mon
| 29.27
| ###
| 29.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 29.55
| ###
| 29.49
| 29.8
| 5,473,527
| 80,707,155
| ###
| ###
| 2.1 |
2023-May-04 Thu
| 29.42
| ###
| 29
| ###
| 3,444,974
| 49,952,123
| 25.6
| 25.6
| 0.0 |
2023-May-03 Wed
| 29.58
| ###
| ###
| ###
| 4,674,682
| 0
| 24.0
| 24.0
| 0.0 |
2023-May-02 Tue
| ###
| 28.855
| 28.43
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2023-May-01 Mon
| ###
| 28.76
| 28.42
| 28.5
|
|
| 39.0
| 39.0
| 2.0 |
2023-Apr-28 Fri
| ###
| ###
| 28.59
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2023-Apr-27 Thu
| 28.72
| ###
| 28.49
| 28.51
|
|
| ###
| ###
| ### |
2023-Apr-26 Wed
| ###
| 29.49
| ###
| ###
| 5,611,886
| 82,747,259
| 33.8
| 33.8
| 0.0 |
2023-Apr-24 Mon
| 28.49
| ###
| 28.4
| ###
| 2,863,429
| ###
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 28.89
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 28.85
| ###
| 28.85
| 29
|
|
| 76.4
| 76.4
| ### |
2023-Apr-19 Wed
| ###
| 29.48
| ###
| ###
| 3,717,772
| 54,799,959
| 31.2
| 31.2
| 0.0 |
2023-Apr-18 Tue
| 29
| 29.28
| 28.79
| 29.23
|
|
| 78.7
| 78.7
| 2.1 |
2023-Apr-17 Mon
| 29.2
| ###
| 28.89
| 29.28
| 5,102,375
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| ###
| 29.84
| ###
| 6,795,574
| ###
| 27.8
| 27.8
| 0.0 |
2023-Apr-13 Thu
| 29.51
| ###
| 29.4
| 29.4
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| ###
| ###
| 29.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| ###
| 30.28
| 29.49
| 29.74
|
|
| 27.4
| 27.4
| 2.1 |
2023-Apr-06 Thu
| ###
| ###
| ###
| 28.28
|
|
| ###
| ###
| ### |
2023-Apr-05 Wed
| 28
| ###
| 27.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 27.24
| ###
| 27.2
| 3,384,879
| 46,102,051
| ###
| ###
| 1.9 |
2023-Apr-03 Mon
| ###
| 26.79
| 26.145
| ###
| 3,072,122
| 81,311,389
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 26.76
| ###
| 26.76
| 26.85
|
|
| ###
| ###
| 1.9 |
2023-Mar-30 Thu
| 26.52
| 26.59
| ###
| 26.57
|
|
| ###
| ###
| 1.9 |
2023-Mar-29 Wed
| 26.88
| ###
| ###
| ###
| 2,919,326
| 0
| 26.7
| 26.7
| 0.0 |
2023-Mar-28 Tue
| 26.45
| 26.48
| 26.185
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Mar-27 Mon
| ###
| 26.59
| ###
| 26.53
|
|
| 85.7
| 85.7
| ### |
2023-Mar-24 Fri
| 26.21
| ###
| ###
| 26.27
|
|
| 64.5
| 64.5
| ### |
2023-Mar-23 Thu
| ###
| ###
| 25.72
| 25.81
|
|
| 29.5
| 29.5
| ### |
2023-Mar-22 Wed
| 25.2
| 25.54
| ###
| 25.54
| 3,331,187
| 42,539,257
| 78.6
| 78.6
| 1.8 |
2023-Mar-21 Tue
| 25.48
| 25.855
| 25.21
| 25.81
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 25.45
| ###
| 25.41
| ###
| 7,892,540
| 100,274,720
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| 24.44
| 23.78
| 24.21
| 10,658,758
| 256,982,655
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| ###
| 24.73
| 24.75
| 6,015,124
| ###
| ###
| ###
| 1.8 |
2023-Mar-15 Wed
| ###
| 24.76
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Mar-14 Tue
| 24.81
| ###
| 24.54
| 24.74
| 6,646,446
| ###
| ###
| ###
| 1.8 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 2,394,646
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 23.5
| 23.55
| 23.255
| 23.27
|
|
| 26.9
| 26.9
| 1.7 |
2023-Mar-08 Wed
| 23.49
| 23.53
| ###
| 23.25
| 3,014,946
| ###
| 28.4
| 28.4
| ### |
2023-Mar-07 Tue
| 23.5
| ###
| 23.4
| ###
| 2,827,546
| 33,082,288
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 24.25
| ###
| 23.77
| ###
| 2,450,186
| ###
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 3,522,047
| 0
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 23.42
| 22.83
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Feb-28 Tue
| 22.84
| ###
| 22.54
| 22.54
| 6,758,546
| ###
| 24.9
| 24.9
| ### |
2023-Feb-27 Mon
| ###
| ###
| 22.43
| 22.57
| 2,041,226
| 22,892,349
| 46.3
| 46.3
| 1.6 |
2023-Feb-24 Fri
| ###
| 22.76
| 22.44
| ###
| 3,450,158
| 77,973,570
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 23.2
| ###
| 22.83
| 23.2
|
|
| 69.1
| 69.1
| 1.7 |
2023-Feb-22 Wed
| ###
| 23.58
| 23.21
| 23.26
|
|
| 34.6
| 34.6
| ### |
2023-Feb-21 Tue
| 23.44
| 23.8
| ###
| 23.74
| 2,171,622
| ###
| 78.4
| 78.4
| 1.7 |
2023-Feb-20 Mon
| ###
| 23.87
| 23.53
| ###
| 1,812,080
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 23.48
| 23.57
|
|
| 30.1
| 30.1
| ### |
2023-Feb-16 Thu
| ###
| 24.24
| 23.7
| ###
| 4,171,323
| ###
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 24.43
| 24.555
| 24.29
| ###
| 4,864,250
| 118,797,145
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 24.76
| 24.88
| 24.54
| 24.75
| 2,471,279
| ###
| 44.1
| 44.1
| 1.8 |
2023-Feb-13 Mon
| 24.85
| ###
| 24.54
| 24.55
| 3,874,576
| 47,541,047
| 35.8
| 35.8
| ### |
2023-Feb-10 Fri
| 24.85
| ###
| 24.73
| 24.75
| 4,799,723
| 59,348,574
| 40.3
| 40.3
| 1.8 |
2023-Feb-09 Thu
| 25.7
| 25.89
| ###
| 25.22
| 5,643,180
| ###
| ###
| ###
| ### |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 7,247,675
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 24.53
| ###
| 24.4
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Feb-06 Mon
| 25.25
| ###
| ###
| 24.53
|
|
| 23.8
| 23.8
| 1.8 |
2023-Feb-03 Fri
| 22.42
| 22.78
| 22.21
| 22.45
|
|
| 64.8
| 64.8
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| 22.29
|
|
| 28.7
| 28.7
| 1.6 |
2023-Jan-31 Tue
| 22.45
| ###
| ###
| ###
| 3,774,822
| 0
| 42.1
| 42.1
| 0.0 |
2023-Jan-30 Mon
| ###
| 22.7
| ###
| 22.57
| 3,499,949
| 39,724,421
| ###
| ###
| 1.6 |
2023-Jan-27 Fri
| 22.4
| 22.75
| ###
| 22.42
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| 22.72
| ###
| 5,828,172
| ###
| 10.9
| 10.9
| 0.0 |
2023-Jan-24 Tue
| 22.89
| 23.44
| 22.85
| ###
| 2,849,444
| 65,950,381
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 23
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2023-Jan-20 Fri
| 23
| 23.245
| ###
| ###
| 5,263,058
| ###
| 72.5
| 72.5
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| 22.54
| 2,342,470
| 0
| ###
| ###
| ### |
2023-Jan-18 Wed
| 22.51
| ###
| ###
| ###
| 3,167,659
| 0
| 27.1
| 27.1
| 0.0 |
2023-Jan-17 Tue
| 22.85
| ###
| 22.74
| 22.75
| 2,465,042
| 28,027,527
| 36.7
| 36.7
| 1.6 |
2023-Jan-16 Mon
| ###
| 23.23
| 22.88
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Jan-13 Fri
| 22.78
| ###
| ###
| ###
| 3,452,985
| 0
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 22.8
| 22.8
| 22.49
| 22.56
| 2,364,144
| 53,536,040
| ###
| ###
| ### |
2023-Jan-11 Wed
| 22.54
| 22.75
| 22.52
| 22.7
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| ###
| 22.7
| ###
| 22.27
|
|
| 25.7
| 25.7
| ### |
2023-Jan-09 Mon
| ###
| 22.83
| 22.57
| 22.8
|
|
| ###
| ###
| 1.6 |
2023-Jan-06 Fri
| ###
| ###
| 21.22
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2023-Jan-05 Thu
| 21.51
| 21.87
| 21.48
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 21
| ###
| 3,279,678
| ###
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| 20.88
| 20.57
| 20.84
|
|
| ###
| ###
| 1.5 |
2022-Dec-30 Fri
| 20.73
| 20.77
| 20.49
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Dec-29 Thu
| 20.53
| 20.72
| ###
| 20.7
|
|
| 79.2
| 79.2
| 1.5 |
2022-Dec-28 Wed
| ###
| ###
| 20.81
| 20.83
|
|
| ###
| ###
| 1.5 |
2022-Dec-23 Fri
| 20.79
| 20.81
| 20.585
| 20.78
|
|
| 35.3
| 35.3
| 1.5 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 2,742,042
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 20.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 20.57
| ###
| ###
| ###
| 3,437,673
| 0
| 28.1
| 28.1
| 0.0 |
2022-Dec-19 Mon
| ###
| 20.86
| ###
| 20.59
|
|
| 85.0
| 85.0
| ### |
2022-Dec-16 Fri
| 20.28
| ###
| ###
| ###
| 9,410,852
| 0
| 78.7
| 78.7
| 0.0 |
2022-Dec-15 Thu
| 20.7
| 21.22
| ###
| 20.87
| 4,409,580
| 46,785,643
| ###
| ###
| ### |
2022-Dec-14 Wed
| ###
| ###
| 21
| ###
| 3,905,248
| ###
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 20.73
| 20.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 20.74
| 20.86
| ###
| ###
| 2,858,924
| 29,818,577
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 21
| 21.43
| 20.82
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Dec-08 Thu
| ###
| 21.49
| ###
| 21.22
| 3,989,358
| 42,865,651
| 79.4
| 79.4
| 1.5 |
2022-Dec-07 Wed
| 20.45
| ###
| ###
| 20.8
|
|
| 85.0
| 85.0
| 1.5 |
2022-Dec-06 Tue
| ###
| 20.71
| 20.425
| 20.57
|
|
| 37.5
| 37.5
| ### |
2022-Dec-05 Mon
| ###
| 21.27
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2022-Dec-02 Fri
| 21
| ###
| 20.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 20.28
| 20.87
| 20.21
| ###
| 5,709,427
| ###
| 82.0
| 82.0
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| 19.81
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| 19.29
| ###
| ###
| ###
| 2,582,520
| 0
| 84.3
| 84.3
| 0.0 |
2022-Nov-28 Mon
| 19.82
| ###
| 19.55
| ###
| 2,719,189
| 26,580,072
| 39.6
| 39.6
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 19.56
| 20
| 2,181,954
| ###
| 84.8
| 84.8
| 1.4 |
2022-Nov-24 Thu
| 19.55
| ###
| 19.545
| 19.84
|
|
| ###
| ###
| 1.4 |
2022-Nov-23 Wed
| 19.2
| 19.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 18.89
| ###
| ###
| 18.88
|
|
| ###
| ###
| 1.3 |
2022-Nov-21 Mon
| ###
| ###
| 18.78
| 18.79
|
|
| ###
| ###
| 1.3 |
2022-Nov-18 Fri
| ###
| 19.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| 19.25
| 2,960,674
| 0
| ###
| ###
| 1.4 |
2022-Nov-16 Wed
| ###
| 19.52
| ###
| ###
| 3,225,651
| 31,482,353
| 31.2
| 31.2
| 0.0 |
2022-Nov-15 Tue
| 19.8
| 19.8
| ###
| 19.47
| 3,409,572
| ###
| 27.5
| 27.5
| ### |
2022-Nov-14 Mon
| 19.85
| ###
| ###
| 19.51
| 3,994,122
| 0
| ###
| ###
| ### |
2022-Nov-11 Fri
| ###
| 20.2
| ###
| 19.83
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Nov-09 Wed
| ###
| 19.47
| 18.86
| 19.41
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 18.25
| 17.75
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Nov-04 Fri
| ###
| 17.54
| ###
| 17.4
|
|
| 78.5
| 78.5
| 1.2 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 3,686,920
| 0
| 77.2
| 77.2
| 0.0 |
2022-Nov-02 Wed
| 17.77
| ###
| 17.57
| 17.87
| 4,905,575
| 43,095,476
| 71.4
| 71.4
| ### |
2022-Nov-01 Tue
| 17.4
| 17.59
| ###
| 17.59
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| 17.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| 17.86
| 17.47
| 17.81
| 3,319,853
| ###
| 80.3
| 80.3
| 1.3 |
2022-Oct-27 Thu
| 18.25
| 18.25
| 17.73
| ###
| 4,368,048
| 78,581,183
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 17.22
| ###
| 3,049,622
| 26,257,245
| 71.2
| 71.2
| 0.0 |
2022-Oct-25 Tue
| ###
| 17.42
| ###
| ###
| 2,073,979
| 18,064,357
| 30.6
| 30.6
| 0.0 |
2022-Oct-24 Mon
| 17.49
| 17.74
| 17.25
| ###
| 3,679,649
| 64,375,459
| 33.6
| 33.6
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| 16.77
| 16.83
|
|
| ###
| ###
| 1.2 |
2022-Oct-20 Thu
| ###
| ###
| 16.7
| 16.81
| 4,643,885
| ###
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| 17.7
| 17.385
| 17.4
| 3,379,853
| 59,291,071
| ###
| ###
| 1.2 |
2022-Oct-18 Tue
| 17.28
| 17.74
| ###
| 17.74
|
|
| ###
| ###
| 1.3 |
2022-Oct-17 Mon
| ###
| ###
| 16.775
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Oct-14 Fri
| 17.55
| ###
| ###
| 17.27
| 3,365,246
| 0
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| ###
| 17.27
| 17.48
|
|
| 77.5
| 77.5
| 1.2 |
2022-Oct-12 Wed
| 17.25
| 17.44
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-Oct-11 Tue
| ###
| 17.48
| 17.25
| ###
| 3,256,149
| 56,543,027
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 17.46
| 17.58
| 17.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 18.25
| 17.84
| ###
| 4,023,725
| ###
| 80.1
| 80.1
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 17.525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 17.85
| 17.89
| 7,084,173
| 63,226,244
| 30.2
| 30.2
| 1.3 |
2022-Oct-04 Tue
| 17.2
| 17.76
| ###
| 17.71
|
|
| 76.1
| 76.1
| ### |
2022-Oct-03 Mon
| ###
| ###
| 16.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 16.27
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2022-Sep-29 Thu
| 16.86
| ###
| 16.48
| 16.48
|
|
| ###
| ###
| 1.2 |
2022-Sep-28 Wed
| 15.81
| ###
| 15.78
| ###
| 3,316,229
| 26,165,046
| 85.4
| 85.4
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 15.76
| 15.76
|
|
| 27.1
| 27.1
| 1.1 |
2022-Sep-23 Fri
| ###
| 16.8
| 16.56
| 16.75
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| 16.72
| 16.84
| 16.56
| 16.79
| 3,821,040
| ###
| 80.7
| 80.7
| ### |
2022-Sep-20 Tue
| 17.2
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 16.84
| 16.51
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2022-Sep-15 Thu
| 17.2
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Sep-14 Wed
| ###
| 17.325
| ###
| 17.2
| 5,124,756
| ###
| ###
| ###
| 1.2 |
2022-Sep-13 Tue
| 17.81
| ###
| 17.71
| 17.72
|
|
| ###
| ###
| 1.3 |
2022-Sep-12 Mon
| 17.81
| 17.87
| ###
| 17.73
|
|
| 39.5
| 39.5
| ### |
2022-Sep-09 Fri
| ###
| 17.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| 17.28
| 16.87
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2022-Sep-06 Tue
| ###
| 17.24
| ###
| ###
| 2,688,853
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 16.56
| ###
| 3,720,251
| 30,803,678
| 89.3
| 89.3
| 0.0 |
2022-Sep-01 Thu
| 17.44
| 17.51
| ###
| ###
| 4,784,622
| ###
| 27.6
| 27.6
| 0.0 |
2022-Aug-31 Wed
| 17.28
| ###
| 17.24
| 17.73
|
|
| 77.9
| 77.9
| ### |
2022-Aug-30 Tue
| 17.52
| 17.72
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 18.24
| 18.24
|
|
| ###
| ###
| 1.3 |
2022-Aug-25 Thu
| 18.49
| ###
| 18.45
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2022-Aug-24 Wed
| 18.84
| ###
| 18.26
| ###
| 4,636,742
| 42,333,454
| 16.5
| 16.5
| 0.0 |
2022-Aug-23 Tue
| 18.46
| 18.85
| 18.44
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 18.375
| 18.49
|
|
| 26.0
| 26.0
| ### |
2022-Aug-19 Fri
| 19.4
| 19.585
| ###
| ###
| 7,004,870
| 68,595,189
| 38.6
| 38.6
| 0.0 |
2022-Aug-18 Thu
| 18.8
| ###
| 18.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| 19.28
| ###
| 19.22
| 4,052,357
| 39,064,721
| ###
| ###
| 1.4 |
2022-Aug-16 Tue
| ###
| 19.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| 19.25
|
|
| 38.4
| 38.4
| 1.4 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 4,029,277
| 0
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 19.74
| 19.22
| ###
| 3,416,277
| 66,549,075
| 21.8
| 21.8
| 0.0 |
2022-Aug-10 Wed
| ###
| 19.74
| ###
| 19.46
|
|
| 29.6
| 29.6
| ### |
2022-Aug-09 Tue
| ###
| 19.8
| 19.59
| ###
| 3,237,929
| ###
| 64.2
| 64.2
| 0.0 |
2022-Aug-08 Mon
| ###
| 19.55
| ###
| 19.5
| 3,787,453
| 37,022,353
| 77.2
| 77.2
| 1.4 |
2022-Aug-05 Fri
| 19.25
| 19.46
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Aug-04 Thu
| 18.75
| ###
| ###
| ###
| 4,746,389
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 19.4
| 19.44
| ###
| 19.2
|
|
| 23.5
| 23.5
| ### |
2022-Aug-02 Tue
| 19.27
| ###
| ###
| 19.52
|
|
| 80.3
| 80.3
| 1.4 |
2022-Aug-01 Mon
| 19.5
| 19.58
| ###
| 19.27
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| 18.89
| ###
| 18.78
| ###
| 14,552,543
| 136,648,378
| 81.2
| 81.2
| 0.0 |
2022-Jul-28 Thu
| 18.72
| 18.755
| 18.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 18.88
| ###
| 18.42
| 18.51
| 25,147,040
| ###
| ###
| ###
| 1.3 |
2022-Jul-26 Tue
| 18.72
| ###
| ###
| ###
| 5,786,445
| 0
| 38.7
| 38.7
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 18.88
| 19.28
|
|
| 85.5
| 85.5
| 1.4 |
2022-Jul-22 Fri
| ###
| 19.8
| ###
| 19.26
|
|
| 33.7
| 33.7
| 1.4 |
2022-Jul-21 Thu
| ###
| 19.47
| ###
| ###
| 15,695,242
| 152,793,180
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 18.86
| ###
| 18.75
| ###
| 3,974,625
| ###
| 67.1
| 67.1
| 0.0 |
2022-Jul-19 Tue
| ###
| 18.74
| 18.46
| 18.53
| 3,497,526
| 65,053,983
| 34.9
| 34.9
| ### |
2022-Jul-18 Mon
| 18.75
| ###
| 18.57
| ###
| 3,635,082
| ###
| 30.8
| 30.8
| 0.0 |
2022-Jul-15 Fri
| 18.74
| 18.89
| ###
| ###
| 4,964,056
| ###
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| 19.2
|
|
| 61.8
| 61.8
| ### |
2022-Jul-13 Wed
| ###
| 19.28
| ###
| ###
| 3,273,858
| ###
| 29.5
| 29.5
| 0.0 |
2022-Jul-12 Tue
| 19.41
| 19.59
| ###
| 19.22
|
|
| 44.3
| 44.3
| 1.4 |
2022-Jul-11 Mon
| 19.53
| 19.59
| ###
| 19.26
| 4,015,344
| ###
| ###
| ###
| 1.4 |
2022-Jul-08 Fri
| 19.86
| ###
| 19.75
| 19.76
|
|
| ###
| ###
| ### |
2022-Jul-07 Thu
| 19.71
| 19.75
| 19.41
| 19.75
| 4,006,774
| ###
| ###
| ###
| ### |
2022-Jul-06 Wed
| 20.29
| ###
| 19.58
| ###
| 5,647,222
| ###
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 20.73
| 21.045
| 20.73
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Jul-04 Mon
| 20.72
| ###
| 20.55
| 20.73
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| 20.7
| 20.885
| 20.23
| 20.27
| 4,429,642
| ###
| ###
| ###
| 1.4 |
2022-Jun-30 Thu
| ###
| ###
| 20.89
| 20.89
| 3,871,589
| 40,438,747
| ###
| ###
| 1.5 |
2022-Jun-29 Wed
| ###
| ###
| 21.46
| 21.49
| 3,766,658
| 40,416,240
| 25.0
| 25.0
| ### |
2022-Jun-28 Tue
| ###
| 22.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 22.79
| 22.83
| ###
| 21.74
| 5,423,584
| ###
| ###
| ###
| 1.6 |
2022-Jun-24 Fri
| ###
| ###
| 22.7
| ###
| 2,220,157
| 25,198,781
| 49.3
| 49.3
| 0.0 |
2022-Jun-23 Thu
| 23.75
| 23.8
| ###
| 23.28
|
|
| ###
| ###
| 1.7 |
2022-Jun-22 Wed
| ###
| ###
| 23.55
| 23.57
| 2,525,844
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| 24
| ###
| 23.51
| 23.75
| 1,773,156
| 20,843,448
| ###
| ###
| ### |
2022-Jun-20 Mon
| 24.5
| 24.5
| ###
| ###
| 2,261,089
| 27,698,340
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| 24.79
| 23.77
| 24.79
|
|
| ###
| ###
| ### |
2022-Jun-16 Thu
| 23.79
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2022-Jun-15 Wed
| 23
| ###
| 22.76
| 23.25
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| 22.5
| 23.22
| ###
| 23.22
| 4,015,054
| 46,614,776
| 89.4
| 89.4
| 1.7 |
2022-Jun-10 Fri
| 23.46
| ###
| ###
| 23.42
|
|
| 52.3
| 52.3
| 1.7 |
2022-Jun-09 Thu
| ###
| 24.27
| 23.76
| 23.76
|
|
| ###
| ###
| 1.7 |
2022-Jun-08 Wed
| ###
| 24.545
| ###
| 24.27
| 2,215,357
| ###
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| 24.25
| ###
| 24
| 2,290,149
| 27,768,056
| ###
| ###
| 1.7 |
2022-Jun-06 Mon
| 24.29
| 24.59
| 24.29
| ###
| 1,292,752
| 31,594,858
| 77.4
| 77.4
| 0.0 |
2022-Jun-03 Fri
| 25
| 25
| 24.54
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 2,185,828
| 0
| 80.5
| 80.5
| 0.0 |
2022-Jun-01 Wed
| 24.89
| 24.89
| ###
| ###
| 3,628,872
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 24.89
| ###
| 24.7
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2022-May-30 Mon
| 24.87
| ###
| 24.59
| ###
| 2,483,823
| ###
| 66.2
| 66.2
| 0.0 |
2022-May-27 Fri
| 24.84
| ###
| ###
| 24.74
|
|
| 39.9
| 39.9
| 1.8 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 25.25
| ###
| 25.21
| 25.27
| 2,385,476
| 30,068,924
| ###
| ###
| ### |
2022-May-24 Tue
| 25.28
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2022-May-23 Mon
| ###
| 25.86
| 25.27
| 25.45
| 2,112,853
| 54,015,086
| 38.2
| 38.2
| 1.8 |
2022-May-20 Fri
| ###
| 25.73
| ###
| 25.57
| 3,773,071
| 48,540,558
| ###
| ###
| ### |
2022-May-19 Thu
| 24.53
| 25.21
| 24.46
| ###
| 2,428,251
| ###
| 76.1
| 76.1
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 24.8
| 24.87
|
|
| ###
| ###
| ### |
2022-May-17 Tue
| ###
| ###
| 24.72
| ###
| 2,630,020
| 32,507,047
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 24.58
| 24.88
| 24.46
| 24.78
|
|
| ###
| ###
| 1.8 |
2022-May-13 Fri
| 24.44
| ###
| 24.28
| 24.58
| 3,519,671
| ###
| 56.4
| 56.4
| 1.8 |
2022-May-12 Thu
| ###
| ###
| 24.55
| 24.7
|
|
| 86.1
| 86.1
| 1.8 |
2022-May-11 Wed
| 24.84
| 25
| 24.41
| 24.86
| 3,025,389
| ###
| ###
| ###
| 1.8 |
2022-May-10 Tue
| 26.29
| ###
| ###
| ###
| 2,433,374
| 0
| 57.8
| 57.8
| 0.0 |
2022-May-09 Mon
| 26.29
| ###
| ###
| ###
| 2,433,374
| 0
| 57.8
| 57.8
| 0.0 |
2022-May-06 Fri
| 26.5
| 26.53
| ###
| 26.43
|
|
| 46.4
| 46.4
| 1.9 |
2022-May-05 Thu
| 26.45
| 26.89
| 26.29
| 26.89
| 2,835,770
| 75,403,124
| ###
| ###
| ### |
2022-May-04 Wed
| 26.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 26.22
| 26.53
| ###
| 26.43
|
|
| 79.7
| 79.7
| 1.9 |
2022-May-02 Mon
| 26.89
| ###
| 26.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 26.82
| 26.88
| 3,323,482
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| ###
| 26.41
| 26.72
| 2,921,826
| ###
| ###
| ###
| 1.9 |
2022-Apr-27 Wed
| 27.29
| 27.53
| 26.86
| ###
| 3,256,258
| ###
| 30.6
| 30.6
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 27.47
|
|
| ###
| ###
| 2.0 |
2022-Apr-22 Fri
| 27.79
| 28.47
| 27.79
| 28.29
| 6,069,327
| ###
| ###
| ###
| ### |
2022-Apr-21 Thu
| 28.89
| 28.89
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2022-Apr-20 Wed
| 28.5
| ###
| 28.45
| 28.52
|
|
| 73.8
| 73.8
| 2.0 |
2022-Apr-19 Tue
| 28.5
| ###
| 28.5
| 28.84
|
|
| 75.3
| 75.3
| ### |
2022-Apr-14 Thu
| ###
| 28.525
| ###
| 28.41
| 2,532,529
| ###
| 73.2
| 73.2
| ### |
2022-Apr-13 Wed
| ###
| 28.2
| ###
| ###
| 2,593,943
| ###
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 28.2
| 28.2
| ###
| 27.86
| 3,049,622
| 42,999,670
| ###
| ###
| ### |
2022-Apr-11 Mon
| 27.85
| 28.22
| 27.85
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| 27.59
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 26.76
| ###
| ###
| 26.81
|
|
| 75.7
| 75.7
| ### |
2022-Apr-06 Wed
| 26.58
| ###
| 26.345
| ###
| 3,862,975
| ###
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 27
| ###
| 26.77
| 27.25
| 2,974,247
| ###
| ###
| ###
| ### |
2022-Apr-04 Mon
| 27.21
| 27.43
| ###
| ###
| 2,203,645
| ###
| 36.2
| 36.2
| 0.0 |
2022-Apr-01 Fri
| 26.8
| ###
| 26.76
| ###
| 2,635,871
| 35,267,953
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 27.25
| ###
| 26.74
| 26.74
| 4,405,328
| ###
| 22.5
| 22.5
| ### |
2022-Mar-30 Wed
| ###
| ###
| 26.28
| 26.88
|
|
| 81.8
| 81.8
| ### |
2022-Mar-29 Tue
| ###
| ###
| 26.58
| 26.87
| 3,227,321
| ###
| 68.4
| 68.4
| ### |
2022-Mar-28 Mon
| ###
| 27
| 26.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 26.4
| ###
| 26.25
| ###
| 5,682,729
| ###
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| 26.42
| ###
| 26
| 3,264,752
| 43,127,373
| 37.3
| 37.3
| 1.9 |
2022-Mar-23 Wed
| 25.54
| 25.82
| 25.42
| 25.45
| 2,927,654
| ###
| 32.5
| 32.5
| 1.8 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 25.78
| 25.78
| 25.2
| 25.27
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 26.25
| 26.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2022-Mar-17 Thu
| 25.8
| ###
| ###
| ###
| 5,914,341
| 0
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 25.2
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 25.73
| 25.83
|
|
| ###
| ###
| 1.8 |
2022-Mar-14 Mon
| 26.8
| ###
| 26.41
| 26.57
| 5,517,859
| 72,863,328
| ###
| ###
| 1.9 |
2022-Mar-11 Fri
| 27.2
| ###
| 26.75
| 26.85
| 6,936,674
| ###
| 30.1
| 30.1
| 1.9 |
2022-Mar-10 Thu
| 27.2
| 27.2
| 26.74
| ###
| 9,461,853
| 255,186,175
| 30.4
| 30.4
| 0.0 |
2022-Mar-09 Wed
| 27.85
| 28.2
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 18,087,270
| 0
| 77.2
| 77.2
| 0.0 |
2022-Mar-07 Mon
| 26.82
| ###
| 26.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2022-Mar-03 Thu
| 25.28
| 25.56
| ###
| ###
| 5,341,627
| ###
| 67.3
| 67.3
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| 25.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2022-Feb-28 Mon
| ###
| 25.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| 24.82
|
|
| 63.5
| 63.5
| 1.8 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 5,804,074
| 0
| 96.1
| 96.1
| 0.0 |
2022-Feb-23 Wed
| 24.74
| ###
| 24.26
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2022-Feb-22 Tue
| 24.71
| ###
| ###
| ###
| 4,463,481
| 0
| 91.3
| 91.3
| 0.0 |
2022-Feb-21 Mon
| ###
| 24.88
| 24.26
| 24.57
| 3,988,078
| 97,987,076
| ###
| ###
| 1.8 |
2022-Feb-18 Fri
| 24.54
| ###
| ###
| ###
| 7,251,188
| 0
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 23.76
| ###
| 23.345
| 23.85
|
|
| ###
| ###
| ### |
2022-Feb-16 Wed
| 23.47
| ###
| 23.22
| 23.5
| 2,806,379
| ###
| 65.1
| 65.1
| 1.7 |
2022-Feb-15 Tue
| ###
| ###
| 23.45
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Feb-14 Mon
| 23.41
| ###
| 23.41
| 23.7
| 3,876,659
| ###
| 83.4
| 83.4
| 1.7 |
2022-Feb-11 Fri
| ###
| 22.88
| 22.49
| 22.72
|
|
| 77.9
| 77.9
| 1.6 |
2022-Feb-10 Thu
| 23.21
| 23.27
| 22.71
| 22.74
| 2,558,987
| ###
| 20.6
| 20.6
| 1.6 |
2022-Feb-09 Wed
| 22.88
| 23
| ###
| ###
| 2,707,555
| 31,136,882
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| 22.49
| 22.56
| 2,440,749
| 27,446,222
| ###
| ###
| ### |
2022-Feb-07 Mon
| ###
| 22.8
| 22.41
| 22.48
|
|
| 33.5
| 33.5
| 1.6 |
2022-Feb-04 Fri
| 22.4
| 22.54
| ###
| 22.54
| 4,667,456
| 52,602,229
| ###
| ###
| ### |
2022-Feb-03 Thu
| 22.23
| 22.59
| 22.2
| 22.4
| 5,369,788
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| 22.57
| ###
| 22.325
| 22.51
|
|
| ###
| ###
| 1.6 |
2022-Feb-01 Tue
| ###
| ###
| 21.52
| ###
| 3,565,853
| 38,368,578
| 73.1
| 73.1
| 0.0 |
2022-Jan-31 Mon
| 21.5
| 21.73
| ###
| 21.55
| 3,075,676
| ###
| ###
| ###
| ### |
|