End of day Prices (full format), 450 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.95 |
2024-Apr-18 Thu
| 9.8
| ###
| 9.77
| 9.83
| 3,724,251
| ###
| ###
| ###
| 0.7 |
2024-Apr-17 Wed
| ###
| 9.84
| ###
| 9.81
| 5,930,855
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 9.7
| 9.72
| 9.57
| 9.57
| 6,645,977
| 64,100,448
| ###
| ###
| ### |
2024-Apr-15 Mon
| 9.75
| 9.77
| ###
| 9.76
| 2,926,789
| ###
| 73.6
| 73.6
| 0.7 |
2024-Apr-12 Fri
| 9.48
| 9.785
| 9.45
| 9.77
| 5,651,622
| 54,354,474
| ###
| ###
| 0.7 |
2024-Apr-11 Thu
| 9.51
| ###
| 9.49
| 9.54
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| 9.59
| ###
| 9.51
| 9.55
| 3,857,059
| ###
| 30.6
| 30.6
| 0.7 |
2024-Apr-09 Tue
| 9.4
| 9.52
| ###
| 9.51
|
|
| 77.1
| 77.1
| ### |
2024-Apr-08 Mon
| ###
| 9.45
| ###
| 9.45
| 3,945,851
| 18,644,145
| 78.1
| 78.1
| 0.7 |
2024-Apr-05 Fri
| 9.25
| ###
| 9.22
| 9.28
| 5,243,379
| 24,171,977
| 70.4
| 70.4
| 0.7 |
2024-Apr-04 Thu
| 9.29
| ###
| 9.23
| ###
| 2,627,925
| 12,127,873
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 9.21
| 9.325
| 9.21
| 9.28
| 4,561,855
| ###
| 79.7
| 79.7
| 0.7 |
2024-Apr-02 Tue
| ###
| 9.225
| ###
| 9.22
| 6,580,456
| 30,352,353
| ###
| ###
| 0.7 |
2024-Mar-28 Thu
| ###
| 9.225
| ###
| 9.2
| 5,936,984
| ###
| 64.4
| 64.4
| 0.7 |
2024-Mar-27 Wed
| ###
| ###
| 8.985
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Mar-25 Mon
| ###
| 9.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 5,868,079
| 0
| 27.9
| 27.9
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 3,941,823
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 8.86
| ###
| 3,742,150
| 16,577,724
| 71.9
| 71.9
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 8.79
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 8.89
| ###
| 8.79
| 8.85
|
|
| 39.6
| 39.6
| 0.6 |
2024-Mar-08 Fri
| 8.86
| ###
| 8.8
| ###
| 4,630,884
| 20,375,889
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 8.79
| 8.87
| 8.72
| 8.86
|
|
| 72.0
| 72.0
| 0.6 |
2024-Mar-06 Wed
| 8.73
| 8.75
| ###
| 8.75
|
|
| 67.2
| 67.2
| 0.6 |
2024-Mar-05 Tue
| 8.55
| 8.755
| 8.54
| 8.74
|
|
| 83.6
| 83.6
| 0.6 |
2024-Mar-04 Mon
| ###
| 9
| 8.84
| ###
| 3,228,485
| 28,798,086
| 30.6
| 30.6
| 0.0 |
2024-Mar-01 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 9
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| 9
| ###
| ###
| 4,212,680
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 9
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 13,639,371
| 0
| 38.2
| 38.2
| 0.0 |
2024-Feb-22 Thu
| 8.89
| ###
| 8.83
| ###
| 28,373,382
| 125,268,481
| 85.0
| 85.0
| 0.0 |
2024-Feb-21 Wed
| ###
| 8.89
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2024-Feb-20 Tue
| ###
| 8.71
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 8.72
| 8.73
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2024-Feb-16 Fri
| 8.75
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| 8.78
| ###
| 8.71
| 8.78
| 39,024,440
| ###
| ###
| ###
| 0.6 |
2024-Feb-14 Wed
| 8.5
| ###
| 8.48
| 8.57
| 4,250,655
| 18,022,777
| 71.7
| 71.7
| 0.6 |
2024-Feb-13 Tue
| 8.44
| 8.55
| 8.4
| 8.54
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 8.4
| 8.46
| ###
| 8.42
| 2,228,421
| 9,426,220
| 75.6
| 75.6
| ### |
2024-Feb-09 Fri
| ###
| 8.48
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Feb-08 Thu
| 8.59
| ###
| ###
| ###
| 6,063,920
| 0
| 13.2
| 13.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 8.29
| 8.49
| 7,809,372
| 32,369,846
| 80.5
| 80.5
| ### |
2024-Feb-06 Tue
| ###
| ###
| 8.22
| 8.27
| 2,874,988
| ###
| 32.8
| 32.8
| ### |
2024-Feb-05 Mon
| 8.45
| 8.47
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2024-Feb-02 Fri
| 8.5
| 8.5
| ###
| 8.47
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| 8.5
| 8.52
| ###
| 8.42
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| ###
| 8.55
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2024-Jan-30 Tue
| 8.29
| ###
| 8.23
| ###
| 12,645,823
| ###
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 8.21
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 8.23
| 8.28
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 8.28
| ###
| 8.27
|
|
| 82.8
| 82.8
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,710,652
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 8.25
| 8.25
| 8.125
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Jan-18 Thu
| ###
| 8.21
| ###
| 8.21
|
|
| 85.6
| 85.6
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 4,664,524
| 0
| 80.7
| 80.7
| 0.0 |
2024-Jan-16 Tue
| 8.2
| 8.2
| 8
| ###
| 3,124,246
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 8.25
| 8.26
| 8.2
| 8.22
|
|
| 35.4
| 35.4
| 0.6 |
2024-Jan-12 Fri
| 8.29
| ###
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2024-Jan-11 Thu
| 8.42
| 8.42
| ###
| ###
| 3,390,223
| ###
| 24.5
| 24.5
| 0.0 |
2024-Jan-10 Wed
| ###
| 8.41
| ###
| ###
| 2,380,020
| 10,007,984
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 8.45
| 8.455
| 8.4
| 8.42
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 8.4
| 8.45
| ###
| 8.42
| 2,440,274
| 10,310,157
| 79.4
| 79.4
| ### |
2024-Jan-05 Fri
| 8.46
| 8.46
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2024-Jan-04 Thu
| 8.44
| 8.45
| ###
| 8.45
| 8,559,150
| ###
| 70.0
| 70.0
| ### |
2024-Jan-03 Wed
| 8.42
| 8.48
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2024-Jan-02 Tue
| 8.47
| 8.49
| 8.42
| 8.47
| 1,232,628
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 8.4
| 8.49
| ###
| 8.47
| 2,305,957
| 9,788,787
| 76.1
| 76.1
| ### |
2023-Dec-28 Thu
| ###
| 8.4
| ###
| ###
| 2,101,852
| 8,827,778
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 8.51
| 8.51
| ###
| ###
| 1,888,859
| ###
| 17.4
| 17.4
| 0.0 |
2023-Dec-22 Fri
| 8.45
| 8.45
| 8.28
| 8.4
| 3,357,954
| 28,089,285
| ###
| ###
| ### |
2023-Dec-21 Thu
| 8.4
| 8.43
| ###
| 8.4
|
|
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| ###
| 8.47
| 8.26
| 8.42
| 6,650,776
| 55,633,741
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 8.28
| 4,412,287
| 0
| 81.0
| 81.0
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 3,384,772
| 0
| 77.5
| 77.5
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 17,072,453
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 7.8
| ###
| 7.8
| 7.85
|
|
| 76.3
| 76.3
| ### |
2023-Dec-12 Tue
| 7.8
| 7.88
| 7.78
| 7.88
|
|
| 80.5
| 80.5
| 0.6 |
2023-Dec-11 Mon
| 7.84
| 7.86
| 7.77
| 7.8
|
|
| ###
| ###
| 0.6 |
2023-Dec-08 Fri
| ###
| ###
| 7.82
| 7.84
| 6,051,141
| ###
| 24.3
| 24.3
| 0.6 |
2023-Dec-07 Thu
| ###
| 8
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 7.8
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 7.84
| 7.86
|
|
| 18.5
| 18.5
| ### |
2023-Dec-01 Fri
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 8.42
| 8.43
| ###
| 8.24
|
|
| 16.5
| 16.5
| 0.6 |
2023-Nov-29 Wed
| 8.45
| 8.49
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 8.5
| 8.525
| 8.42
| 8.47
| 6,818,188
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 8.45
| 8.53
| 8.43
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 8.58
| ###
| 8.56
| 4,327,725
| 18,565,940
| 83.4
| 83.4
| ### |
2023-Nov-23 Thu
| 8.71
| 8.72
| 8.26
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2023-Nov-22 Wed
| ###
| 8.43
| ###
| 8.42
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| 8.46
| 8.5
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 8.53
| ###
| 8.51
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 8.75
| 8.82
| 8.56
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2023-Nov-16 Thu
| ###
| 8.755
| 8.56
| 8.74
|
|
| 83.3
| 83.3
| 0.6 |
2023-Nov-15 Wed
| 8.5
| 8.58
| 8.42
| 8.57
| 28,635,485
| 243,401,622
| ###
| ###
| 0.6 |
2023-Nov-14 Tue
| ###
| ###
| 8.46
| 8.5
| 55,879,656
| 236,370,944
| 21.2
| 21.2
| 0.6 |
2023-Nov-13 Mon
| 8.76
| 8.87
| 8.74
| 8.78
|
|
| 78.3
| 78.3
| 0.6 |
2023-Nov-10 Fri
| 8.82
| 8.86
| ###
| ###
| 61,816,588
| 273,847,484
| 21.3
| 21.3
| 0.0 |
2023-Nov-09 Thu
| 8.76
| ###
| 8.75
| 8.87
|
|
| 81.3
| 81.3
| ### |
2023-Nov-08 Wed
| 8.7
| 8.75
| ###
| 8.74
| 8,716,141
| ###
| ###
| ###
| 0.6 |
2023-Nov-07 Tue
| ###
| 8.7
| 8.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Nov-06 Mon
| 8.5
| 8.58
| 8.41
| 8.54
|
|
| 73.5
| 73.5
| ### |
2023-Nov-03 Fri
| ###
| 8.43
| ###
| ###
| 81,154,643
| 342,066,820
| 64.7
| 64.7
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 8.47
| 41,471,529
| 0
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 9.145
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Oct-30 Mon
| ###
| 9.2
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Oct-27 Fri
| ###
| 9.21
| ###
| 9.21
| 2,755,041
| ###
| 71.3
| 71.3
| 0.7 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 5,666,248
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Oct-23 Mon
| ###
| 9.21
| 9.155
| ###
| 6,374,025
| 58,529,484
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 9.2
| 9.23
| ###
| ###
| 13,208,827
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 9.2
| 9.26
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 9.21
| 28,642,227
| 0
| ###
| ###
| 0.7 |
2023-Oct-17 Tue
| ###
| ###
| 9.28
| ###
| 2,634,649
| 12,224,771
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 9.27
| ###
| 4,577,021
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 9.26
| 9.29
| 9.25
| 9.27
|
|
| 72.8
| 72.8
| 0.7 |
2023-Oct-12 Thu
| 9.22
| 9.27
| 9.2
| 9.26
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 9.2
| ###
| ###
| 9.21
|
|
| 63.7
| 63.7
| 0.7 |
2023-Oct-10 Tue
| ###
| 9.21
| ###
| 9.21
| 31,380,752
| ###
| 69.3
| 69.3
| 0.7 |
2023-Oct-09 Mon
| 8.74
| 8.76
| 8.72
| 8.73
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 8.72
| 8.74
| 8.7
| 8.72
| 7,741,979
| 67,510,056
| 70.9
| 70.9
| 0.6 |
2023-Oct-05 Thu
| 8.76
| 8.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 8.78
| 8.82
| 8.71
| 8.71
|
|
| 37.5
| 37.5
| 0.6 |
2023-Oct-03 Tue
| 8.73
| 8.8
| 8.725
| 8.73
| 4,374,186
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 8.8
| 8.87
| 8.75
| 8.87
| 2,711,743
| 23,890,455
| ###
| ###
| ### |
2023-Sep-29 Fri
| 8.8
| 8.84
| 8.72
| 8.78
|
|
| 30.5
| 30.5
| 0.6 |
2023-Sep-28 Thu
| 8.82
| 8.87
| 8.82
| 8.83
| 2,598,573
| 22,984,378
| ###
| ###
| ### |
2023-Sep-27 Wed
| 8.86
| ###
| 8.86
| 8.88
|
|
| 70.0
| 70.0
| 0.6 |
2023-Sep-26 Tue
| 8.8
| 8.89
| 8.8
| 8.86
|
|
| 80.5
| 80.5
| 0.6 |
2023-Sep-25 Mon
| 8.82
| 8.89
| 8.77
| 8.89
| 1,924,026
| 16,989,149
| 74.3
| 74.3
| ### |
2023-Sep-22 Fri
| 8.7
| 8.86
| 8.7
| 8.86
|
|
| ###
| ###
| 0.6 |
2023-Sep-21 Thu
| ###
| 8.71
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| 8.7
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 2,738,485
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 8.575
| ###
| 4,960,057
| 21,266,244
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 8.55
| 8.59
| 8.55
| 8.59
| 2,355,876
| 20,189,857
| 78.9
| 78.9
| ### |
2023-Sep-12 Tue
| 8.55
| 8.56
| 8.51
| 8.53
|
|
| 33.5
| 33.5
| ### |
2023-Sep-11 Mon
| 8.54
| 8.55
| 8.48
| 8.55
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 8.45
| 8.52
| 8.45
| 8.52
| 3,856,521
| 32,722,580
| ###
| ###
| 0.6 |
2023-Sep-07 Thu
| ###
| 8.43
| ###
| 8.43
| 5,339,822
| 22,507,349
| 81.8
| 81.8
| 0.6 |
2023-Sep-06 Wed
| 8.4
| 8.42
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Sep-05 Tue
| 8.43
| 8.45
| 8.345
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 8.73
| 8.74
| ###
| ###
| 7,528,285
| ###
| 28.1
| 28.1
| 0.0 |
2023-Sep-01 Fri
| ###
| 8.75
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2023-Aug-31 Thu
| 8.76
| 8.79
| ###
| 8.71
|
|
| 31.2
| 31.2
| 0.6 |
2023-Aug-30 Wed
| 8.7
| 8.72
| ###
| 8.71
| 3,907,584
| ###
| ###
| ###
| 0.6 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 2,074,355
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 9,318,082
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 1,938,944
| 0
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 8.7
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 1,599,783
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 8.7
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Aug-21 Mon
| ###
| 8.7
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Aug-18 Fri
| 8.55
| 8.72
| 8.55
| ###
| 6,890,773
| 59,501,824
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 8.44
| 8.54
| 8.44
| 8.51
|
|
| 77.1
| 77.1
| 0.6 |
2023-Aug-16 Wed
| 8.44
| 8.46
| ###
| ###
| 3,900,824
| 16,500,485
| 29.7
| 29.7
| 0.0 |
2023-Aug-15 Tue
| 8.45
| 8.475
| 8.44
| 8.45
| 2,029,020
| ###
| 67.9
| 67.9
| ### |
2023-Aug-14 Mon
| 8.41
| 8.45
| ###
| 8.42
|
|
| 74.3
| 74.3
| ### |
2023-Aug-11 Fri
| 8.41
| 8.455
| 8.41
| 8.43
| 1,763,623
| 14,871,750
| ###
| ###
| 0.6 |
2023-Aug-10 Thu
| 8.52
| 8.52
| 8.41
| 8.43
|
|
| 22.9
| 22.9
| 0.6 |
2023-Aug-09 Wed
| 8.42
| 8.45
| ###
| 8.43
|
|
| 71.9
| 71.9
| 0.6 |
2023-Aug-08 Tue
| 8.45
| 8.46
| 8.43
| 8.44
| 2,310,979
| ###
| 43.5
| 43.5
| 0.6 |
2023-Aug-07 Mon
| 8.43
| 8.46
| 8.43
| 8.45
|
|
| 73.6
| 73.6
| ### |
2023-Aug-04 Fri
| 8.42
| 8.43
| 8.41
| 8.42
| 3,803,520
| ###
| 67.1
| 67.1
| ### |
2023-Aug-03 Thu
| ###
| 8.45
| ###
| 8.41
| 3,043,324
| 12,858,043
| ###
| ###
| ### |
2023-Aug-02 Wed
| 8.45
| 8.46
| ###
| ###
| 3,127,820
| 13,230,678
| 36.7
| 36.7
| 0.0 |
2023-Aug-01 Tue
| 8.47
| 8.49
| 8.43
| 8.49
| 3,760,325
| 31,812,349
| 69.1
| 69.1
| ### |
2023-Jul-31 Mon
| 8.51
| 8.54
| 8.44
| 8.47
| 2,632,489
| ###
| ###
| ###
| ### |
2023-Jul-28 Fri
| 8.5
| 8.54
| 8.46
| 8.52
|
|
| ###
| ###
| 0.6 |
2023-Jul-27 Thu
| 8.49
| 8.5
| 8.46
| 8.47
| 5,633,452
| 47,771,672
| 28.7
| 28.7
| ### |
2023-Jul-26 Wed
| 8.55
| 8.55
| 8.46
| 8.48
|
|
| ###
| ###
| 0.6 |
2023-Jul-25 Tue
| 8.57
| 8.57
| 8.475
| 8.55
| 2,779,126
| ###
| ###
| ###
| ### |
2023-Jul-24 Mon
| ###
| ###
| 8.54
| 8.59
|
|
| 42.6
| 42.6
| ### |
2023-Jul-21 Fri
| ###
| ###
| 8.59
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 6,117,055
| 0
| 38.9
| 38.9
| 0.0 |
2023-Jul-19 Wed
| 8.59
| ###
| 8.57
| ###
| 9,997,043
| 42,837,329
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 8.51
| ###
| 8.51
| 8.58
|
|
| 79.8
| 79.8
| 0.6 |
2023-Jul-17 Mon
| 8.56
| 8.59
| 8.54
| 8.58
|
|
| ###
| ###
| 0.6 |
2023-Jul-14 Fri
| 8.53
| ###
| 8.53
| 8.58
| 4,857,889
| ###
| ###
| ###
| 0.6 |
2023-Jul-13 Thu
| 8.48
| 8.54
| 8.46
| 8.5
| 4,812,880
| 40,909,480
| ###
| ###
| 0.6 |
2023-Jul-12 Wed
| 8.48
| 8.48
| 8.425
| 8.47
|
|
| 40.7
| 40.7
| ### |
2023-Jul-11 Tue
| 8.49
| 8.49
| ###
| 8.47
|
|
| 25.8
| 25.8
| ### |
2023-Jul-10 Mon
| 8.43
| 8.46
| ###
| 8.46
|
|
| 81.8
| 81.8
| 0.6 |
2023-Jul-07 Fri
| 8.42
| 8.45
| ###
| 8.43
| 3,214,426
| 13,580,949
| ###
| ###
| 0.6 |
2023-Jul-06 Thu
| 8.41
| 8.47
| 8.41
| 8.43
| 2,563,349
| ###
| ###
| ###
| 0.6 |
2023-Jul-05 Wed
| 8.43
| 8.46
| 8.425
| 8.46
|
|
| 72.9
| 72.9
| 0.6 |
2023-Jul-04 Tue
| 8.44
| 8.49
| 8.44
| 8.46
| 1,982,625
| 16,782,920
| 57.9
| 57.9
| 0.6 |
2023-Jul-03 Mon
| 8.41
| 8.46
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2023-Jun-30 Fri
| 8.4
| 8.42
| 8.4
| 8.41
|
|
| 61.2
| 61.2
| ### |
2023-Jun-29 Thu
| ###
| 8.42
| ###
| 8.41
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 8.41
| 8.41
| 8.375
| 8.4
| 2,934,173
| 24,625,046
| ###
| ###
| ### |
2023-Jun-27 Tue
| 8.41
| 8.44
| ###
| 8.41
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 8.44
| 8.45
| 8.42
| 8.43
|
|
| 41.8
| 41.8
| 0.6 |
2023-Jun-23 Fri
| 8.44
| 8.47
| 8.41
| 8.46
|
|
| ###
| ###
| 0.6 |
2023-Jun-22 Thu
| 8.45
| 8.48
| 8.43
| 8.46
| 8,128,356
| 68,725,249
| 79.5
| 79.5
| 0.6 |
2023-Jun-21 Wed
| 8.46
| 8.46
| 8.42
| 8.44
|
|
| ###
| ###
| 0.6 |
2023-Jun-20 Tue
| 8.49
| 8.49
| 8.43
| 8.45
| 3,574,551
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| 8.49
| 8.53
| 8.46
| 8.49
| 15,490,126
| 131,588,620
| ###
| ###
| ### |
2023-Jun-16 Fri
| 8.48
| 8.5
| 8.44
| 8.48
| 17,965,578
| 152,168,445
| 60.7
| 60.7
| 0.6 |
2023-Jun-15 Thu
| 8.46
| 8.485
| 8.43
| 8.48
| 8,881,784
| 75,117,688
| 74.4
| 74.4
| 0.6 |
2023-Jun-14 Wed
| 8.45
| 8.51
| 8.41
| 8.49
| 8,668,056
| 73,331,753
| 77.0
| 77.0
| ### |
2023-Jun-13 Tue
| 8.42
| 8.44
| 8.4
| 8.42
|
|
| 70.4
| 70.4
| ### |
2023-Jun-09 Fri
| 8.4
| 8.41
| ###
| 8.4
|
|
| 69.6
| 69.6
| ### |
2023-Jun-08 Thu
| ###
| 8.4
| ###
| 8.4
| 5,401,845
| 22,687,749
| 78.6
| 78.6
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 4,233,682
| 0
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 8.4
| ###
| ###
| 2,698,173
| 11,332,326
| 41.7
| 41.7
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 2,643,325
| 0
| 37.9
| 37.9
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 7,032,946
| 0
| 46.0
| 46.0
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 8.355
| ###
| 2,165,040
| 9,044,454
| 38.5
| 38.5
| 0.0 |
2023-May-26 Fri
| 8.25
| ###
| 8.25
| ###
| 2,894,351
| ###
| 78.4
| 78.4
| 0.0 |
2023-May-25 Thu
| 8.26
| ###
| 8.26
| 8.27
| 6,295,583
| 26,000,757
| 73.2
| 73.2
| ### |
2023-May-24 Wed
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| 8.25
| 8.25
|
|
| 30.8
| 30.8
| ### |
2023-May-22 Mon
| ###
| ###
| 8.27
| 8.28
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| ###
| 8.285
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-May-17 Wed
| 8.25
| ###
| 8.25
| ###
| 2,839,147
| 11,711,481
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 8.285
| ###
| 5,097,075
| ###
| 42.9
| 42.9
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 4,579,872
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 8.4
| 8.4
| ###
| ###
| 10,344,451
| ###
| 30.7
| 30.7
| 0.0 |
2023-May-10 Wed
| 8.43
| 8.43
| 8.4
| 8.41
| 6,244,245
| 52,545,321
| ###
| ###
| ### |
2023-May-09 Tue
| 8.42
| 8.44
| 8.41
| 8.43
| 4,065,175
| ###
| 74.5
| 74.5
| 0.6 |
2023-May-08 Mon
| 8.44
| 8.44
| 8.41
| 8.42
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| 8.41
| 8.44
| ###
| 8.42
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| 8.42
| ###
| 8.4
|
|
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| 8.41
| 8.375
| ###
| 4,953,383
| ###
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 6,022,044
| 0
| 48.0
| 48.0
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 7,305,778
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 5,172,880
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 10,363,285
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 8.285
| ###
| 2,929,447
| ###
| 74.6
| 74.6
| 0.0 |
2023-Apr-21 Fri
| 8.29
| ###
| 8.28
| 8.28
| 3,924,557
| ###
| ###
| ###
| ### |
2023-Apr-20 Thu
| ###
| ###
| 8.28
| 8.29
|
|
| 39.2
| 39.2
| 0.6 |
2023-Apr-19 Wed
| 8.29
| ###
| 8.27
| 8.27
| 5,499,623
| 22,740,941
| 35.0
| 35.0
| ### |
2023-Apr-18 Tue
| 8.28
| ###
| 8.28
| ###
| 6,436,688
| 26,647,888
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 8.29
| ###
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 8.28
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Apr-13 Thu
| 8.29
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Apr-12 Wed
| ###
| ###
| 8.28
| 8.29
| 7,162,188
| 29,651,458
| 40.1
| 40.1
| 0.6 |
2023-Apr-11 Tue
| 8.29
| ###
| 8.27
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2023-Apr-06 Thu
| 8.28
| 8.29
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Apr-05 Wed
| 8.28
| 8.29
| 8.25
| 8.26
| 6,212,248
| ###
| ###
| ###
| 0.6 |
2023-Apr-04 Tue
| 8.25
| 8.28
| 8.25
| 8.26
|
|
| 67.8
| 67.8
| 0.6 |
2023-Apr-03 Mon
| 8.28
| 8.28
| 8.22
| 8.27
|
|
| 40.4
| 40.4
| ### |
2023-Mar-31 Fri
| 8.28
| ###
| 8.26
| 8.29
|
|
| 63.7
| 63.7
| 0.6 |
2023-Mar-30 Thu
| 8.25
| 8.29
| 8.21
| 8.29
|
|
| 67.9
| 67.9
| 0.6 |
2023-Mar-29 Wed
| 8.2
| 8.25
| ###
| 8.25
|
|
| 73.4
| 73.4
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 50,894,053
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 7.85
| ###
| 9,713,972
| 38,127,340
| 28.2
| 28.2
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 8,211,450
| 0
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 8
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 11,367,825
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 24,825,142
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 8.28
| ###
| ###
| ###
| 20,322,188
| 0
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 8.28
| 8.29
| 8.21
| 8.23
| 6,000,077
| ###
| ###
| ###
| 0.6 |
2023-Mar-10 Fri
| 8.27
| ###
| 8.27
| ###
| 14,037,687
| ###
| 83.1
| 83.1
| 0.0 |
2023-Mar-09 Thu
| ###
| 8.22
| ###
| ###
| 4,880,721
| ###
| 31.5
| 31.5
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 8.055
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 4,167,627
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 7,590,627
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 11,168,341
| 0
| 69.3
| 69.3
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 10,622,585
| 0
| 81.7
| 81.7
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 15,566,349
| 0
| 68.6
| 68.6
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| 8
|
|
| 77.6
| 77.6
| ### |
2023-Feb-22 Wed
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 3,865,774
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 7.045
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Feb-17 Fri
| 6.81
| ###
| 6.76
| 7
|
|
| 90.6
| 90.6
| 0.5 |
2023-Feb-16 Thu
| ###
| 7.2
| 6.86
| 6.88
|
|
| 9.9
| 9.9
| ### |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 6.88
| ###
| 4,531,729
| 15,589,147
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 3,584,987
| 0
| 27.9
| 27.9
| 0.0 |
2023-Feb-08 Wed
| 7.22
| ###
| ###
| 7.24
| 3,288,386
| 0
| 71.8
| 71.8
| 0.5 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 7.22
| 4,529,729
| 0
| ###
| ###
| 0.5 |
2023-Feb-06 Mon
| ###
| 7.21
| ###
| 7.21
| 2,715,384
| 9,788,959
| ###
| ###
| ### |
2023-Feb-03 Fri
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 3,443,480
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 7.48
| 7.51
| ###
| 7.41
| 3,078,956
| 11,561,479
| 31.9
| 31.9
| ### |
2023-Jan-31 Tue
| 7.5
| 7.5
| ###
| 7.47
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 7.4
| 7.48
| 7.4
| 7.46
|
|
| 76.3
| 76.3
| 0.5 |
2023-Jan-27 Fri
| 7.4
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 3,715,256
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jan-24 Tue
| 7.21
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jan-23 Mon
| 7.23
| 7.345
| 7.23
| 7.25
| 3,866,444
| ###
| 70.4
| 70.4
| 0.5 |
2023-Jan-20 Fri
| 7.25
| ###
| 7.23
| 7.29
| 7,928,921
| 28,663,049
| 74.1
| 74.1
| ### |
2023-Jan-19 Thu
| ###
| ###
| 7.26
| 7.29
|
|
| 37.5
| 37.5
| ### |
2023-Jan-18 Wed
| 7.46
| 7.475
| ###
| ###
| 7,433,275
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 7.59
| ###
| ###
| 7.49
| 7,248,783
| 0
| 27.4
| 27.4
| ### |
2023-Jan-16 Mon
| ###
| 7.74
| ###
| ###
| 2,230,022
| 8,630,185
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 7.57
| ###
| 4,792,053
| 18,137,920
| 65.4
| 65.4
| 0.0 |
2023-Jan-12 Thu
| 7.7
| 7.7
| 7.46
| 7.58
| 5,538,452
| ###
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Jan-10 Tue
| 7.7
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 7.7
| 7.72
| ###
| 7.7
| 2,473,978
| 9,549,555
| ###
| ###
| 0.6 |
2023-Jan-06 Fri
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 7.625
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2023-Jan-03 Tue
| 7.7
| 7.73
| 7.555
| 7.59
|
|
| 34.8
| 34.8
| 0.5 |
2022-Dec-30 Fri
| 7.71
| 7.79
| 7.71
| 7.72
| 2,216,083
| 17,174,643
| 64.0
| 64.0
| ### |
2022-Dec-29 Thu
| 7.73
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 7.75
| 7.8
| 7.73
| 7.74
| 2,961,956
| 22,999,588
| ###
| ###
| 0.6 |
2022-Dec-23 Fri
| 7.55
| 7.73
| 7.55
| 7.73
|
|
| 87.6
| 87.6
| 0.6 |
2022-Dec-22 Thu
| 7.56
| ###
| 7.54
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Dec-21 Wed
| 7.41
| 7.56
| 7.41
| 7.55
|
|
| 80.5
| 80.5
| ### |
2022-Dec-20 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 7.23
| 7.24
| ###
| ###
| 7,342,545
| ###
| 23.0
| 23.0
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2022-Dec-15 Thu
| 7.45
| 7.45
| ###
| ###
| 6,533,249
| 24,336,352
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 7.49
| ###
| 7.49
| 5,705,023
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 7.21
| ###
| ###
| 7.28
|
|
| 80.1
| 80.1
| 0.5 |
2022-Dec-12 Mon
| 7.4
| 7.4
| ###
| ###
| 21,847,979
| 80,837,522
| 22.3
| 22.3
| 0.0 |
2022-Dec-09 Fri
| 7.85
| 7.88
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2022-Dec-08 Thu
| 7.87
| 7.87
| 7.82
| 7.86
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| 7.85
| 7.88
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2022-Dec-06 Tue
| 7.76
| 7.85
| 7.74
| 7.85
| 5,341,727
| ###
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| ###
| 7.83
| 7.84
|
|
| 36.1
| 36.1
| 0.6 |
2022-Dec-02 Fri
| ###
| ###
| 7.87
| ###
| 7,404,121
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Nov-28 Mon
| 7.88
| ###
| 7.88
| ###
| 3,418,848
| ###
| 80.4
| 80.4
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Nov-24 Thu
| 7.82
| ###
| 7.8
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Nov-23 Wed
| ###
| 7.83
| ###
| 7.8
| 7,951,922
| 31,131,774
| ###
| ###
| 0.6 |
2022-Nov-22 Tue
| ###
| ###
| 7.58
| ###
| 16,432,476
| 62,279,084
| 77.2
| 77.2
| 0.0 |
2022-Nov-21 Mon
| 7.5
| 7.59
| 7.49
| 7.56
| 3,770,643
| 28,430,648
| 83.1
| 83.1
| 0.5 |
2022-Nov-18 Fri
| 7.48
| ###
| 7.48
| 7.5
|
|
| 71.6
| 71.6
| 0.5 |
2022-Nov-17 Thu
| ###
| 7.5
| ###
| 7.48
| 6,437,376
| ###
| ###
| ###
| 0.5 |
2022-Nov-16 Wed
| 7.5
| 7.54
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2022-Nov-15 Tue
| 7.56
| 7.58
| 7.45
| 7.49
| 10,946,785
| 82,265,089
| ###
| ###
| ### |
2022-Nov-14 Mon
| 7.59
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2022-Nov-11 Fri
| 7.85
| 7.86
| 7.47
| 7.58
|
|
| 13.7
| 13.7
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| 7.83
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| 5.77
| 5.85
| 5.72
| 5.81
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 5.74
| 5.78
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Nov-07 Mon
| 5.72
| 5.75
| ###
| 5.74
| 3,490,647
| ###
| 72.3
| 72.3
| 0.4 |
2022-Nov-04 Fri
| ###
| 5.79
| ###
| 5.74
| 3,683,849
| 10,664,742
| ###
| ###
| 0.4 |
2022-Nov-03 Thu
| ###
| ###
| 5.57
| ###
| 3,478,085
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 5.81
| 5.85
| 5.75
| 5.75
|
|
| 28.2
| 28.2
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| 5.79
|
|
| 80.9
| 80.9
| ### |
2022-Oct-31 Mon
| 5.51
| ###
| ###
| 5.57
| 5,163,352
| 0
| ###
| ###
| 0.4 |
2022-Oct-28 Fri
| 5.48
| 5.53
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| 5.44
| 5.56
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2022-Oct-26 Wed
| 5.4
| 5.44
| ###
| 5.43
|
|
| 75.0
| 75.0
| 0.4 |
2022-Oct-25 Tue
| ###
| 5.4
| 5.325
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 5.42
| ###
| ###
| ###
| 3,609,621
| 0
| 34.1
| 34.1
| 0.0 |
2022-Oct-21 Fri
| 5.44
| 5.47
| 5.28
| 5.28
| 5,881,945
| 31,615,454
| 14.2
| 14.2
| 0.4 |
2022-Oct-20 Thu
| ###
| ###
| 5.5
| 5.52
| 6,398,829
| 17,596,779
| 31.5
| 31.5
| 0.4 |
2022-Oct-19 Wed
| 5.75
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 5.755
| ###
| 5.72
| 4,674,459
| 13,450,755
| ###
| ###
| 0.4 |
2022-Oct-17 Mon
| ###
| ###
| 5.55
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2022-Oct-14 Fri
| ###
| 5.75
| 5.58
| 5.74
|
|
| ###
| ###
| 0.4 |
2022-Oct-13 Thu
| 5.46
| 5.49
| 5.4
| 5.47
| 4,831,825
| 26,309,287
| ###
| ###
| ### |
2022-Oct-12 Wed
| 5.55
| 5.575
| 5.49
| 5.51
|
|
| 36.3
| 36.3
| ### |
2022-Oct-11 Tue
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 5.56
| ###
| 5,240,146
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 5.82
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Oct-06 Thu
| 5.54
| 5.7
| 5.54
| 5.7
| 5,371,079
| ###
| ###
| ###
| 0.4 |
2022-Oct-05 Wed
| 5.54
| 5.57
| 5.5
| 5.56
|
|
| 65.0
| 65.0
| 0.4 |
2022-Oct-04 Tue
| 5.48
| 5.53
| 5.43
| 5.49
| 8,369,973
| 45,867,452
| 51.5
| 51.5
| 0.4 |
2022-Oct-03 Mon
| 5.2
| ###
| ###
| ###
| 4,588,150
| 0
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 5.27
| 5.29
| ###
| ###
| 8,902,357
| ###
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 5.42
| 5.45
| 5.28
| ###
| 4,290,877
| 23,020,555
| 24.9
| 24.9
| 0.0 |
2022-Sep-28 Wed
| 5.2
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Sep-27 Tue
| 5.21
| 5.27
| ###
| ###
| 4,198,150
| 11,062,125
| 34.7
| 34.7
| 0.0 |
2022-Sep-26 Mon
| 5.47
| 5.47
| 5.2
| 5.2
| 4,800,928
| 25,612,950
| 20.6
| 20.6
| ### |
2022-Sep-23 Fri
| ###
| 5.72
| 5.52
| 5.57
| 3,848,572
| 21,628,974
| 48.0
| 48.0
| 0.4 |
2022-Sep-21 Wed
| 5.8
| 5.89
| 5.72
| 5.74
| 4,034,656
| 23,421,178
| 36.8
| 36.8
| 0.4 |
2022-Sep-20 Tue
| 5.89
| ###
| 5.86
| ###
| 4,543,583
| ###
| 76.5
| 76.5
| 0.0 |
2022-Sep-19 Mon
| 5.8
| 5.83
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| 5.75
| 5.85
| 5.74
| 5.81
| 10,958,973
| 63,507,248
| 82.1
| 82.1
| ### |
2022-Sep-15 Thu
| 5.88
| ###
| 5.81
| 5.87
| 6,069,227
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| 5.81
| ###
| 5.81
| 5.87
| 4,126,429
| 11,987,276
| 67.3
| 67.3
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 5.73
| 5.87
| 5.72
| 5.86
| 4,708,680
| ###
| 78.1
| 78.1
| 0.4 |
2022-Sep-08 Thu
| 5.85
| 5.86
| 5.75
| 5.83
| 4,363,874
| 25,332,288
| 29.2
| 29.2
| ### |
2022-Sep-07 Wed
| 5.85
| 5.89
| 5.72
| 5.74
|
|
| 27.8
| 27.8
| 0.4 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2022-Sep-05 Mon
| ###
| 6.155
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2022-Sep-02 Fri
| ###
| 6.2
| ###
| ###
| 4,206,475
| 13,040,072
| 27.6
| 27.6
| 0.0 |
2022-Sep-01 Thu
| 6.22
| 6.25
| 6.125
| ###
| 8,415,787
| 52,072,682
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 6.27
| ###
| 8,021,886
| ###
| 26.2
| 26.2
| 0.0 |
2022-Aug-30 Tue
| ###
| 6.44
| ###
| ###
| 4,841,355
| ###
| 65.3
| 65.3
| 0.0 |
2022-Aug-29 Mon
| 6.25
| 6.275
| 6.2
| 6.25
|
|
| 71.2
| 71.2
| ### |
2022-Aug-26 Fri
| ###
| 6.4
| ###
| ###
| 3,402,922
| 10,889,350
| 71.5
| 71.5
| 0.0 |
2022-Aug-25 Thu
| 6.25
| ###
| 6.24
| ###
| 3,708,176
| ###
| 77.1
| 77.1
| 0.0 |
2022-Aug-24 Wed
| ###
| 6.25
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 5.89
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Aug-19 Fri
| 6
| 6.055
| ###
| ###
| 7,397,884
| ###
| 72.6
| 72.6
| 0.0 |
2022-Aug-18 Thu
| 5.82
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 3,201,553
| 0
| 71.7
| 71.7
| 0.0 |
2022-Aug-16 Tue
| ###
| 6.125
| ###
| ###
| 3,333,978
| ###
| 36.3
| 36.3
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 6
| 4,434,183
| 0
| 26.4
| 26.4
| 0.4 |
2022-Aug-11 Thu
| ###
| ###
| 6
| ###
| 2,956,923
| ###
| 20.2
| 20.2
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 3,356,888
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 3,342,422
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 2,844,344
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 6
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 4,343,687
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 5.79
| ###
| 5.77
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Jul-28 Thu
| 5.8
| 5.81
| 5.7
| 5.7
|
|
| 17.4
| 17.4
| 0.4 |
2022-Jul-27 Wed
| 5.8
| 5.85
| 5.73
| 5.76
| 2,939,373
| ###
| 31.4
| 31.4
| ### |
2022-Jul-26 Tue
| ###
| 5.875
| 5.685
| 5.84
|
|
| 86.0
| 86.0
| 0.4 |
2022-Jul-25 Mon
| ###
| 5.74
| ###
| ###
| 3,034,558
| 8,709,181
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 5.57
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| 5.71
| 5.74
| ###
| ###
| 4,041,182
| ###
| 24.8
| 24.8
| 0.0 |
2022-Jul-20 Wed
| 5.75
| 5.75
| ###
| 5.72
| 2,807,950
| 8,072,856
| ###
| ###
| 0.4 |
2022-Jul-19 Tue
| ###
| 5.78
| ###
| ###
| 5,384,552
| 15,561,355
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 5.58
| ###
| 5.55
| ###
| 1,991,323
| 5,525,921
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 5.46
| 5.52
| 5.44
| 5.52
| 4,769,822
| 26,138,624
| ###
| ###
| 0.4 |
2022-Jul-14 Thu
| ###
| 5.57
| ###
| 5.53
|
|
| 83.2
| 83.2
| ### |
2022-Jul-13 Wed
| 5.57
| ###
| 5.44
| 5.45
|
|
| ###
| ###
| ### |
2022-Jul-12 Tue
| ###
| ###
| 5.54
| 5.57
| 5,237,585
| ###
| 43.2
| 43.2
| 0.4 |
2022-Jul-11 Mon
| ###
| 5.71
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 5.72
| ###
| 5.7
| 3,913,920
| ###
| 71.5
| 71.5
| 0.4 |
|