End of day Prices (full format), 600 Days for (PME) PRO MEDICUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-23 Fri
| 274.74
| 276.74
| ###
| 274.48
|
|
| 33.1
| 33.1
| 19.6 |
2025-May-22 Thu
| ###
| ###
| 271.74
| 274.74
|
|
| 23.8
| 23.8
| 19.6 |
2025-May-21 Wed
| 282.45
| ###
| ###
| 282.86
| 222,270
| 0
| 72.5
| 72.5
| 20.2 |
2025-May-20 Tue
| ###
| ###
| 275.25
| 279.44
|
|
| ###
| ###
| ### |
2025-May-19 Mon
| 276.49
| 282
| ###
| 278.27
|
|
| 80.3
| 80.3
| ### |
2025-May-16 Fri
| 274.41
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2025-May-15 Thu
| 272.52
| ###
| 267.24
| 271.28
|
|
| ###
| ###
| 19.4 |
2025-May-14 Wed
| 265.56
| ###
| 265.56
| ###
| 272,525
| ###
| ###
| ###
| 0.0 |
2025-May-13 Tue
| 266.81
| ###
| ###
| 265.2
|
|
| ###
| ###
| 18.9 |
2025-May-12 Mon
| ###
| 255.51
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2025-May-09 Fri
| 246
| 252.975
| 246
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2025-May-08 Thu
| 242
| 250.21
| 241.7
| ###
| 268,783
| 66,108,522
| ###
| ###
| 0.0 |
2025-May-07 Wed
| 236.51
| 239.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 149,454
| 0
| 73.8
| 73.8
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 129,423
| 0
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| 238.53
| 206,744
| 0
| ###
| ###
| 17.0 |
2025-May-01 Thu
| ###
| 236.47
| ###
| 234.27
|
|
| 74.9
| 74.9
| ### |
2025-Apr-30 Wed
| 224.56
| 229.41
| 222.22
| 229.41
| 254,584
| 57,488,885
| 82.7
| 82.7
| ### |
2025-Apr-29 Tue
| 216.22
| ###
| 216.21
| 224.56
| 176,843
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| ###
| 220.5
| 215.54
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2025-Apr-24 Thu
| ###
| 213.84
| ###
| 210.78
|
|
| ###
| ###
| 15.1 |
2025-Apr-23 Wed
| 210.55
| 210.86
| 202.75
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| 201.51
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| 203.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 212,224
| 0
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| 213.5
| ###
| 209.52
| 213,052
| ###
| 24.1
| 24.1
| 15.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-11 Fri
| 193.87
| 203.57
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2025-Apr-09 Wed
| 184.72
| ###
| 184.72
| 188.29
| 347,885
| 32,130,658
| ###
| ###
| ### |
2025-Apr-08 Tue
| ###
| 189
| 182
| ###
| 535,776
| 99,386,448
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| 178.85
| ###
| 176.88
|
|
| ###
| ###
| 12.6 |
2025-Apr-04 Fri
| 197.46
| 199.25
| 188.24
| 189.77
|
|
| ###
| ###
| 13.6 |
2025-Apr-03 Thu
| ###
| ###
| 193.55
| 202.73
|
|
| ###
| ###
| ### |
2025-Apr-02 Wed
| 202.53
| 202.53
| 197.7
| 198.81
| 269,226
| ###
| ###
| ###
| ### |
2025-Apr-01 Tue
| 200.47
| ###
| ###
| 199.22
| 331,449
| 0
| ###
| ###
| 14.2 |
2025-Mar-31 Mon
| 196.25
| 201.5
| ###
| 199.79
|
|
| 84.9
| 84.9
| ### |
2025-Mar-28 Fri
| ###
| 209.84
| ###
| 201.8
| 457,274
| 47,977,188
| ###
| ###
| 14.4 |
2025-Mar-27 Thu
| 220.28
| 223
| ###
| ###
| 627,076
| 69,918,974
| 8.2
| 8.2
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| 227.74
| 276,922
| 0
| 13.4
| 13.4
| 16.3 |
2025-Mar-25 Tue
| ###
| 236.76
| ###
| 229.89
| 243,547
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| 222
| ###
| 289,056
| ###
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| 239.49
| 223.58
| 223.58
| 927,442
| 214,735,283
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| ###
| 234.5
| ###
| 459,342
| 53,857,849
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| 232.87
|
|
| ###
| ###
| ### |
2025-Mar-18 Tue
| 234.76
| 236.58
| 229.25
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2025-Mar-17 Mon
| ###
| 237.8
| ###
| 234.72
| 185,051
| ###
| ###
| ###
| 16.8 |
2025-Mar-14 Fri
| ###
| ###
| 228.51
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2025-Mar-13 Thu
| 232.2
| 233.84
| 228
| 231.49
|
|
| 35.7
| 35.7
| ### |
2025-Mar-12 Wed
| 224.55
| 229.81
| 219.28
| 228.25
|
|
| 81.1
| 81.1
| ### |
2025-Mar-11 Tue
| 251
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| 254
|
|
| 11.7
| 11.7
| 18.1 |
2025-Mar-06 Thu
| ###
| 266.45
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2025-Mar-05 Wed
| ###
| 262.4
| 255
| 262.4
|
|
| ###
| ###
| 18.7 |
2025-Mar-04 Tue
| ###
| 260.5
| ###
| ###
| 250,375
| 32,611,343
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| 256
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| 249.44
| 253.25
|
|
| 35.3
| 35.3
| ### |
2025-Feb-27 Thu
| 273.23
| ###
| 260.28
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| 275
| 278.5
| 268.5
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2025-Feb-25 Tue
| 283.25
| ###
| ###
| 283.51
|
|
| ###
| ###
| ### |
2025-Feb-24 Mon
| 279.84
| 285.2
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2025-Feb-21 Fri
| 284.51
| ###
| ###
| 285.81
|
|
| ###
| ###
| ### |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 228,786
| 0
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 287
| ###
| 284.21
| ###
| 496,874
| 70,608,279
| 90.1
| 90.1
| 0.0 |
2025-Feb-18 Tue
| ###
| 287.25
| 277.28
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| ###
| 285.5
| 278.27
| 282.52
| 188,745
| 53,204,384
| ###
| ###
| ### |
2025-Feb-14 Fri
| ###
| 288
| ###
| 283.53
|
|
| 24.6
| 24.6
| 20.3 |
2025-Feb-13 Thu
| 291.43
| ###
| ###
| ###
| 398,574
| 0
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 292.73
| 293.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| 285.57
| 291.8
| 143,340
| ###
| ###
| ###
| 20.8 |
2025-Feb-10 Mon
| ###
| ###
| ###
| 285.21
| 137,643
| 0
| 81.8
| 81.8
| 20.4 |
2025-Feb-07 Fri
| 289.57
| 290.81
| 283.5
| 283.77
| 122,184
| 35,085,746
| ###
| ###
| ### |
2025-Feb-06 Thu
| 289.5
| 290.58
| 284.46
| 288
|
|
| ###
| ###
| ### |
2025-Feb-05 Wed
| 283.44
| ###
| 283.21
| ###
| 219,774
| ###
| 81.0
| 81.0
| 0.0 |
2025-Feb-04 Tue
| 273
| ###
| ###
| ###
| 233,851
| 0
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| 273
| 273
| 268.52
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2025-Jan-31 Fri
| 270
| 278.4
| 270
| 278.4
| 232,183
| 63,664,578
| 87.0
| 87.0
| 19.9 |
2025-Jan-30 Thu
| ###
| 273.76
| 269.83
| 271.82
|
|
| ###
| ###
| 19.4 |
2025-Jan-29 Wed
| 273.49
| ###
| 266.655
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2025-Jan-28 Tue
| 265.41
| 273.73
| 265.41
| 268.89
| 155,357
| 41,879,586
| 82.2
| 82.2
| ### |
2025-Jan-24 Fri
| 270.24
| 274.54
| ###
| ###
| 130,751
| 17,948,189
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| 272.5
| 265.43
| 270.24
| 212,976
| 57,283,089
| 78.2
| 78.2
| 19.3 |
2025-Jan-22 Wed
| ###
| 268.7
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| 260.44
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| 258.29
| 249.55
| 258.29
| 110,525
| ###
| ###
| ###
| ### |
2025-Jan-17 Fri
| 254.5
| ###
| ###
| 248.7
|
|
| 13.9
| 13.9
| 17.8 |
2025-Jan-16 Thu
| ###
| 261.5
| ###
| 252.58
| 207,979
| 27,193,254
| ###
| ###
| ### |
2025-Jan-15 Wed
| 255.89
| 259
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2025-Jan-14 Tue
| 254.23
| 260.79
| 251.51
| 254
|
|
| ###
| ###
| 18.1 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 140,246
| 0
| 10.1
| 10.1
| 0.0 |
2025-Jan-10 Fri
| ###
| 269.53
| ###
| ###
| 88,679
| 11,950,825
| 78.9
| 78.9
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 110,527
| 0
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 258.23
| ###
| 255.41
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2025-Jan-07 Tue
| ###
| 261.2
| ###
| 259.51
| 153,287
| 20,019,282
| ###
| ###
| ### |
2025-Jan-06 Mon
| 256.84
| 259.28
| ###
| ###
| 164,523
| ###
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| 251.5
| 254.21
| 249.51
| ###
| 56,788
| 14,302,625
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 243.5
| ###
| 243
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| 254.82
| ###
| ###
| ###
| 89,043
| 0
| 15.7
| 15.7
| 0.0 |
2024-Dec-30 Mon
| 256.5
| 261.21
| 254.28
| 257.75
|
|
| 70.6
| 70.6
| ### |
2024-Dec-27 Fri
| 253
| 257.72
| 250.42
| 257.72
|
|
| ###
| ###
| 18.4 |
2024-Dec-24 Tue
| ###
| ###
| 248.7
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2024-Dec-23 Mon
| 247.5
| 255.44
| 246.83
| 255.44
|
|
| ###
| ###
| 18.2 |
2024-Dec-20 Fri
| 250.23
| 252
| 246.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| 254.26
| ###
| ###
| 250.23
| 377,180
| 0
| 25.1
| 25.1
| ### |
2024-Dec-18 Wed
| 257
| 263.48
| 257
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| 254
| 258
| 251.2
| 257.24
|
|
| 77.2
| 77.2
| 18.4 |
2024-Dec-16 Mon
| 250
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| 249.47
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2024-Dec-12 Thu
| 253.57
| 257
| ###
| ###
| 235,975
| 30,322,787
| 37.5
| 37.5
| 0.0 |
2024-Dec-11 Wed
| 243.82
| 252.5
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| 458,484
| 0
| ###
| ###
| 0.0 |
2024-Dec-09 Mon
| 269.54
| 271.26
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2024-Dec-06 Fri
| ###
| 269.54
| ###
| ###
| 192,476
| ###
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| 261.7
| ###
| 744,357
| ###
| ###
| ###
| 0.0 |
2024-Dec-04 Wed
| 255.25
| 265.56
| ###
| 261.24
|
|
| 82.7
| 82.7
| ### |
2024-Dec-03 Tue
| 253
| 258
| ###
| 256.73
|
|
| ###
| ###
| 18.3 |
2024-Dec-02 Mon
| 251.83
| ###
| 243
| 248.83
| 286,082
| ###
| ###
| ###
| ### |
2024-Nov-29 Fri
| ###
| ###
| ###
| 251.89
|
|
| 75.9
| 75.9
| 18.0 |
2024-Nov-28 Thu
| ###
| 258.87
| 230.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-27 Wed
| ###
| 233.71
| ###
| 228.41
|
|
| ###
| ###
| ### |
2024-Nov-26 Tue
| ###
| ###
| 227.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-25 Mon
| 225
| 229.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| ###
| ###
| ###
| 221.75
|
|
| 84.9
| 84.9
| ### |
2024-Nov-21 Thu
| 217.2
| ###
| 210.89
| ###
| 156,654
| 16,518,381
| 31.4
| 31.4
| 0.0 |
2024-Nov-20 Wed
| 212.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| ###
| ###
| 206.84
| 212.59
|
|
| 81.7
| 81.7
| 15.2 |
2024-Nov-18 Mon
| ###
| ###
| ###
| 208.52
|
|
| ###
| ###
| 14.9 |
2024-Nov-15 Fri
| 207.24
| 209.86
| ###
| 209.86
|
|
| 79.2
| 79.2
| ### |
2024-Nov-14 Thu
| 205.5
| ###
| ###
| 204.86
| 139,156
| 0
| ###
| ###
| 14.6 |
2024-Nov-13 Wed
| 201.52
| ###
| ###
| 204.72
|
|
| ###
| ###
| 14.6 |
2024-Nov-12 Tue
| 202.55
| 205.74
| 200.74
| ###
| 145,788
| 29,629,953
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| 204.5
| 204.89
| 198.75
| 200.71
|
|
| 22.1
| 22.1
| ### |
2024-Nov-08 Fri
| ###
| 204.27
| 200.22
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Nov-07 Thu
| ###
| 200.5
| 193.79
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| 191.46
| 194.82
|
|
| ###
| ###
| 13.9 |
2024-Nov-04 Mon
| 198.49
| 199.75
| 194.24
| 195.57
|
|
| 27.9
| 27.9
| ### |
2024-Nov-01 Fri
| ###
| ###
| 191.44
| 195.8
|
|
| 83.0
| 83.0
| 14.0 |
2024-Oct-31 Thu
| ###
| 197.5
| 191.5
| 194.83
|
|
| 26.8
| 26.8
| ### |
2024-Oct-30 Wed
| 195.42
| 199.74
| 194.49
| 197.52
|
|
| 80.7
| 80.7
| 14.1 |
2024-Oct-29 Tue
| ###
| ###
| 188.51
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2024-Oct-28 Mon
| ###
| 189.43
| ###
| ###
| 95,577
| 9,052,575
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| 187.7
| 187.7
| 183.57
| ###
| 105,426
| 19,570,755
| 23.9
| 23.9
| 0.0 |
2024-Oct-24 Thu
| ###
| 189.56
| ###
| 186.2
| 198,073
| 18,773,358
| ###
| ###
| ### |
2024-Oct-23 Wed
| ###
| ###
| 183.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| 192.41
| ###
| ###
| 187.5
|
|
| 18.9
| 18.9
| 13.4 |
2024-Oct-21 Mon
| 192.73
| 196.28
| ###
| ###
| 150,348
| 14,755,152
| 78.8
| 78.8
| 0.0 |
2024-Oct-18 Fri
| 192.84
| 194.72
| ###
| 192.81
| 168,473
| ###
| 42.0
| 42.0
| 13.8 |
2024-Oct-17 Thu
| 188.55
| 190.8
| ###
| 190.8
|
|
| ###
| ###
| 13.6 |
2024-Oct-16 Wed
| 191.75
| 191.75
| 185.72
| 185.85
| 146,155
| ###
| 15.5
| 15.5
| 13.3 |
2024-Oct-15 Tue
| 186.56
| ###
| ###
| ###
| 158,374
| 0
| 82.2
| 82.2
| 0.0 |
2024-Oct-14 Mon
| 189
| 190.27
| ###
| 186.7
|
|
| 27.3
| 27.3
| 13.3 |
2024-Oct-11 Fri
| ###
| 188.5
| 185.79
| 186.23
| 195,745
| ###
| 66.3
| 66.3
| 13.3 |
2024-Oct-10 Thu
| 187.8
| 189.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| 181.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-08 Tue
| ###
| 180.385
| 175.59
| 179.43
|
|
| ###
| ###
| ### |
2024-Oct-07 Mon
| 179.25
| 183.425
| 179.25
| ###
| 140,985
| ###
| ###
| ###
| 0.0 |
2024-Oct-04 Fri
| ###
| 181.28
| 177
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2024-Oct-03 Thu
| 179.4
| 179.7
| 176.81
| 177.76
| 177,548
| ###
| ###
| ###
| 12.7 |
2024-Oct-02 Wed
| ###
| 180.5
| 175.76
| 179.22
|
|
| ###
| ###
| ### |
2024-Oct-01 Tue
| 177.8
| ###
| 177
| ###
| 187,044
| ###
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| 174.41
| 178.25
| 172.45
| 178.25
|
|
| ###
| ###
| 12.7 |
2024-Sep-27 Fri
| 173
| 175.83
| 172
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 171.21
| 173.5
| ###
| 172.76
| 237,579
| 20,609,978
| ###
| ###
| ### |
2024-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-24 Tue
| 173
| ###
| 171.45
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| 173.23
| 175,453
| 0
| 80.0
| 80.0
| ### |
2024-Sep-20 Fri
| 172.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| 173.42
| 173.42
| 169.72
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2024-Sep-18 Wed
| ###
| ###
| 166.675
| 169.84
| 215,241
| 17,937,646
| ###
| ###
| ### |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 236,853
| 0
| 85.5
| 85.5
| 0.0 |
2024-Sep-16 Mon
| 170.2
| 171.26
| 160.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| 165.29
| 169.4
| ###
| ###
| 250,044
| 21,178,726
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| 160.2
| ###
| 158.975
| ###
| 221,484
| ###
| 80.8
| 80.8
| 0.0 |
2024-Sep-11 Wed
| 158.7
| 159.51
| 155.83
| ###
| 224,774
| ###
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| ###
| 160.24
| ###
| 158.74
|
|
| 74.8
| 74.8
| 11.3 |
2024-Sep-09 Mon
| ###
| ###
| ###
| 157.53
| 143,723
| 0
| 85.8
| 85.8
| 11.3 |
2024-Sep-06 Fri
| ###
| 155.77
| ###
| ###
| 163,671
| ###
| 86.6
| 86.6
| 0.0 |
2024-Sep-05 Thu
| ###
| 152.58
| 149.21
| 152.58
|
|
| ###
| ###
| 10.9 |
2024-Sep-04 Wed
| ###
| 151.58
| ###
| ###
| 202,228
| ###
| 81.2
| 81.2
| 0.0 |
2024-Sep-03 Tue
| 150.41
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Sep-02 Mon
| 149.53
| 150.83
| ###
| 150.83
|
|
| ###
| ###
| ### |
2024-Aug-30 Fri
| 148.55
| ###
| 147.83
| 150.7
|
|
| 71.1
| 71.1
| 10.8 |
2024-Aug-29 Thu
| ###
| 148.5
| ###
| ###
| 232,141
| ###
| 72.4
| 72.4
| 0.0 |
2024-Aug-28 Wed
| ###
| 148.88
| ###
| ###
| 257,083
| 19,137,258
| 32.1
| 32.1
| 0.0 |
2024-Aug-27 Tue
| 148.5
| 149.7
| ###
| 147.83
|
|
| 33.9
| 33.9
| ### |
2024-Aug-26 Mon
| ###
| 151.49
| 147.54
| ###
| 200,277
| ###
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 149.58
| 151.84
| ###
| 151.49
|
|
| ###
| ###
| ### |
2024-Aug-22 Thu
| 150.26
| 151.84
| 149.46
| 150.8
| 162,385
| ###
| ###
| ###
| ### |
2024-Aug-21 Wed
| 148.51
| ###
| ###
| 149.89
|
|
| ###
| ###
| ### |
2024-Aug-20 Tue
| 150.7
| 151
| ###
| 149.29
|
|
| ###
| ###
| ### |
2024-Aug-19 Mon
| ###
| 151.8
| 148.44
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-Aug-16 Fri
| 149.5
| 151.26
| 147.53
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Aug-15 Thu
| 142.57
| ###
| ###
| ###
| 431,872
| 0
| 92.1
| 92.1
| 0.0 |
2024-Aug-14 Wed
| ###
| ###
| ###
| 141
| 537,649
| 0
| ###
| ###
| ### |
2024-Aug-13 Tue
| 128.82
| 131.59
| 126.75
| 131.59
| 313,677
| 40,517,658
| ###
| ###
| ### |
2024-Aug-12 Mon
| 129.42
| ###
| 127.83
| 128.43
|
|
| ###
| ###
| ### |
2024-Aug-09 Fri
| 127
| ###
| ###
| ###
| 273,945
| 0
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| 123.81
| ###
| 123
| 124.54
| 363,986
| ###
| ###
| ###
| 8.9 |
2024-Aug-07 Wed
| 122
| ###
| 121.5
| ###
| 441,786
| ###
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| 121.21
| 123
| 674,243
| ###
| 14.7
| 14.7
| 8.8 |
2024-Aug-05 Mon
| ###
| ###
| 130.85
| 130.85
|
|
| ###
| ###
| ### |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2024-Aug-01 Thu
| 144.83
| 146.81
| 144
| ###
| 307,476
| 44,708,547
| 34.9
| 34.9
| 0.0 |
2024-Jul-31 Wed
| 139.23
| 143.76
| ###
| 143.76
|
|
| ###
| ###
| 10.3 |
2024-Jul-30 Tue
| 136.4
| ###
| 134.44
| ###
| 197,653
| ###
| 82.3
| 82.3
| 0.0 |
2024-Jul-29 Mon
| 136.42
| 138.52
| 135.84
| ###
| 147,980
| ###
| ###
| ###
| 0.0 |
2024-Jul-26 Fri
| ###
| 135.59
| 132.43
| ###
| 173,983
| ###
| 34.0
| 34.0
| 0.0 |
2024-Jul-25 Thu
| ###
| 137.27
| ###
| ###
| 235,549
| ###
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| 134.86
| ###
| 134.86
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2024-Jul-23 Tue
| ###
| 134.21
| 131.47
| 134.21
| 142,826
| ###
| ###
| ###
| ### |
2024-Jul-22 Mon
| ###
| 131.585
| 129.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| 129.5
| ###
| 128.82
| ###
| 263,126
| 16,947,945
| 77.1
| 77.1
| 0.0 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Jul-17 Wed
| 137.5
| 137.5
| ###
| 134.5
| 383,078
| ###
| 19.2
| 19.2
| 9.6 |
2024-Jul-16 Tue
| ###
| 137.74
| ###
| 134.83
| 251,280
| 17,305,653
| 76.4
| 76.4
| ### |
2024-Jul-15 Mon
| ###
| 134.53
| 131.88
| 133.82
| 263,944
| ###
| 76.5
| 76.5
| 9.6 |
2024-Jul-12 Fri
| ###
| ###
| ###
| 131.78
| 430,627
| 0
| 14.1
| 14.1
| 9.4 |
2024-Jul-11 Thu
| ###
| ###
| 131.76
| 134.24
| 279,042
| 18,383,286
| 27.9
| 27.9
| 9.6 |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 185,074
| 0
| 34.4
| 34.4
| 0.0 |
2024-Jul-09 Tue
| ###
| 135.88
| 133.41
| ###
| 342,383
| 46,100,159
| 34.3
| 34.3
| 0.0 |
2024-Jul-08 Mon
| ###
| ###
| 130.7
| 134.27
| 294,486
| ###
| ###
| ###
| ### |
2024-Jul-05 Fri
| 129.8
| 130.88
| ###
| 130.88
|
|
| ###
| ###
| 9.3 |
2024-Jul-04 Thu
| ###
| 138.87
| 128.5
| 129.41
|
|
| ###
| ###
| ### |
2024-Jul-03 Wed
| 135.73
| ###
| 134.56
| ###
| 334,048
| 22,474,749
| 71.4
| 71.4
| 0.0 |
2024-Jul-02 Tue
| 136.89
| 137.71
| 134.85
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2024-Jul-01 Mon
| 140.81
| 142.4
| ###
| ###
| 339,050
| ###
| 12.1
| 12.1
| 0.0 |
2024-Jun-28 Fri
| ###
| ###
| 137.22
| 143.26
| 543,322
| 37,277,322
| 70.8
| 70.8
| 10.2 |
2024-Jun-27 Thu
| 139.8
| ###
| 137.5
| 139.81
| 373,052
| 25,647,325
| 62.4
| 62.4
| ### |
2024-Jun-26 Wed
| ###
| ###
| 136.5
| ###
| 436,220
| ###
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| 142
| 143
| ###
| 143
|
|
| ###
| ###
| 10.2 |
2024-Jun-24 Mon
| ###
| 141.82
| ###
| ###
| 256,981
| 18,222,522
| 81.5
| 81.5
| 0.0 |
2024-Jun-21 Fri
| ###
| 140.49
| ###
| 140.49
|
|
| 84.0
| 84.0
| ### |
2024-Jun-20 Thu
| ###
| 138.73
| 134.47
| 136.48
|
|
| ###
| ###
| 9.7 |
2024-Jun-19 Wed
| ###
| ###
| 133.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| 132.27
| 133.5
| 312,785
| ###
| ###
| ###
| 9.5 |
2024-Jun-17 Mon
| ###
| 133.48
| 131.74
| ###
| 294,121
| 39,003,385
| 79.7
| 79.7
| 0.0 |
2024-Jun-14 Fri
| ###
| 133.23
| 130.72
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Jun-13 Thu
| 131.75
| 133.22
| ###
| 133.22
|
|
| ###
| ###
| 9.5 |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| ###
| 128.7
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2024-Jun-07 Fri
| 123.57
| ###
| ###
| 125.87
| 261,953
| 0
| 82.9
| 82.9
| ### |
2024-Jun-06 Thu
| 124.75
| 126.7
| ###
| 122.53
| 387,558
| ###
| 21.7
| 21.7
| 8.8 |
2024-Jun-05 Wed
| 119.83
| ###
| 118.785
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2024-Jun-04 Tue
| 121.56
| 122.51
| ###
| 117.48
|
|
| 16.9
| 16.9
| ### |
2024-Jun-03 Mon
| 123.5
| 124.24
| ###
| 121.23
| 303,179
| 18,833,479
| ###
| ###
| ### |
2024-May-31 Fri
| 124.46
| 124.73
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2024-May-29 Wed
| ###
| 115.89
| 114.21
| 115.89
|
|
| ###
| ###
| 8.3 |
2024-May-28 Tue
| 119.5
| 119.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 116.5
| 117.48
| 112.73
| 113.24
|
|
| 17.7
| 17.7
| 8.1 |
2024-May-24 Fri
| 114.56
| ###
| 113.79
| 115.7
|
|
| 74.9
| 74.9
| 8.3 |
2024-May-23 Thu
| 114.23
| ###
| 114.23
| 115.55
|
|
| ###
| ###
| ### |
2024-May-22 Wed
| 112.76
| ###
| 112.72
| 114.82
|
|
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 117.26
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2024-May-20 Mon
| 117.5
| ###
| ###
| ###
| 200,525
| 0
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 118.5
| ###
| ###
| ###
| 231,370
| 0
| 22.4
| 22.4
| 0.0 |
2024-May-16 Thu
| 118.45
| ###
| ###
| 119.76
|
|
| ###
| ###
| 8.6 |
2024-May-15 Wed
| 118.25
| 120.73
| 115.7
| 116.46
| 392,775
| ###
| ###
| ###
| 8.3 |
2024-May-14 Tue
| 112.83
| 113.74
| ###
| ###
| 259,556
| 14,760,949
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| 115.78
| ###
| ###
| 231,087
| 13,377,626
| 28.5
| 28.5
| 0.0 |
2024-May-10 Fri
| ###
| 117.77
| ###
| ###
| 169,256
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 115.42
| 117.88
| 114.72
| ###
| 266,574
| 31,002,556
| 81.8
| 81.8
| 0.0 |
2024-May-08 Wed
| ###
| 116.29
| ###
| 116.29
|
|
| ###
| ###
| ### |
2024-May-07 Tue
| ###
| ###
| 111.76
| ###
| 141,578
| 7,911,378
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 114.45
| 114.45
| 110.22
| 111.87
|
|
| 19.0
| 19.0
| ### |
2024-May-03 Fri
| ###
| ###
| ###
| 113.52
|
|
| 78.1
| 78.1
| 8.1 |
2024-May-02 Thu
| 109.54
| 112.59
| ###
| ###
| 338,973
| 19,082,485
| 85.0
| 85.0
| 0.0 |
2024-May-01 Wed
| 109.8
| ###
| ###
| 109.25
| 200,325
| 0
| 37.5
| 37.5
| ### |
2024-Apr-30 Tue
| 110.47
| ###
| ###
| 111.41
| 230,753
| 0
| 73.9
| 73.9
| 8.0 |
2024-Apr-29 Mon
| 110.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 108.29
| 110.25
| 107.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| 107.21
| 104.21
| 107.21
| 204,372
| ###
| 85.0
| 85.0
| 7.7 |
2024-Apr-22 Mon
| 103.48
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 99.85
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 393,275
| 0
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 103.59
| ###
| 98.81
| ###
| 401,089
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 105.27
| 106.52
| ###
| ###
| 489,887
| 26,091,381
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 104.85
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 106.87
| 107.49
| 217,770
| ###
| 28.0
| 28.0
| 7.7 |
2024-Apr-11 Thu
| 108.72
| 109.8
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Apr-10 Wed
| 110.2
| 111.7
| 109.8
| 109.8
| 240,385
| ###
| ###
| ###
| 7.8 |
2024-Apr-09 Tue
| ###
| 110.27
| 106.77
| ###
| 192,757
| 20,917,989
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 108.52
| 104.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 105.22
| ###
| 104.55
| 349,159
| 18,369,254
| ###
| ###
| 7.5 |
2024-Apr-03 Wed
| ###
| 102.4
| ###
| 101.85
| 363,582
| ###
| 43.4
| 43.4
| 7.3 |
2024-Apr-02 Tue
| 103.75
| 106.44
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Mar-28 Thu
| 102.28
| 103.89
| 101.59
| 103.75
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 101.27
| 102.54
| 287,245
| 14,544,650
| 76.0
| 76.0
| 7.3 |
2024-Mar-26 Tue
| ###
| 101.49
| 98.23
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 95.7
| ###
| 262,041
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 96.82
| 95.57
| 96.2
| 282,756
| ###
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 95.56
| 96.46
| 344,845
| ###
| ###
| ###
| 6.9 |
2024-Mar-20 Wed
| 97.45
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 96.5
| ###
| 462,859
| 22,332,946
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 97.26
| 99.545
| ###
| 99.42
| 315,989
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 98.88
| ###
| 97.27
|
|
| ###
| ###
| 6.9 |
2024-Mar-14 Thu
| ###
| 100.46
| ###
| 99.43
| 211,180
| 10,607,571
| ###
| ###
| 7.1 |
2024-Mar-13 Wed
| 100.25
| ###
| 99.8
| 100.24
| 238,983
| 11,925,251
| ###
| ###
| ### |
2024-Mar-12 Tue
| 98.88
| ###
| ###
| 99.51
| 167,581
| 0
| ###
| ###
| 7.1 |
2024-Mar-11 Mon
| 98.79
| 100.22
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2024-Mar-08 Fri
| 99.49
| ###
| 99.25
| 101.25
| 234,777
| ###
| ###
| ###
| 7.2 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 230,151
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 99.87
| 99.87
| ###
| 99.52
|
|
| ###
| ###
| 7.1 |
2024-Mar-05 Tue
| ###
| ###
| 97.845
| 100.45
| 335,420
| 16,409,584
| 77.1
| 77.1
| 7.2 |
2024-Mar-04 Mon
| 103.4
| ###
| ###
| 99.71
|
|
| ###
| ###
| 7.1 |
2024-Mar-01 Fri
| ###
| ###
| 101.7
| ###
| 302,040
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 101.23
| 103.82
| ###
| 103.82
| 359,677
| ###
| ###
| ###
| 7.4 |
2024-Feb-28 Wed
| 98.4
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2024-Feb-27 Tue
| ###
| 101.27
| ###
| ###
| 294,724
| 14,923,349
| 79.4
| 79.4
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 97.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| 98.22
|
|
| 90.0
| 90.0
| 7.0 |
2024-Feb-22 Thu
| 92.7
| ###
| ###
| 94.53
|
|
| 82.3
| 82.3
| 6.8 |
2024-Feb-21 Wed
| 94.23
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Feb-20 Tue
| ###
| 94.83
| ###
| 94.83
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 89.74
| ###
| 87.56
|
|
| 74.5
| 74.5
| 6.3 |
2024-Feb-16 Fri
| ###
| 92.5
| ###
| 87.24
| 1,072,046
| 49,582,127
| 6.5
| 6.5
| ### |
2024-Feb-15 Thu
| 102.7
| ###
| 93.78
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2024-Feb-14 Wed
| 106.5
| 109.5
| ###
| ###
| 409,073
| 22,396,746
| 77.2
| 77.2
| 0.0 |
2024-Feb-13 Tue
| 109.43
| ###
| ###
| 107.8
|
|
| ###
| ###
| 7.7 |
2024-Feb-12 Mon
| ###
| 111.885
| 106.885
| ###
| 172,653
| 18,885,648
| 91.2
| 91.2
| 0.0 |
2024-Feb-09 Fri
| ###
| 107.54
| ###
| 106.77
| 128,243
| 6,895,626
| 34.1
| 34.1
| ### |
2024-Feb-08 Thu
| 107.58
| ###
| 106.22
| ###
| 252,084
| 13,388,181
| 28.4
| 28.4
| 0.0 |
2024-Feb-07 Wed
| ###
| 108.85
| ###
| ###
| 228,655
| 12,444,548
| 28.1
| 28.1
| 0.0 |
2024-Feb-06 Tue
| 108.21
| ###
| 106.5
| 108.28
| 197,759
| ###
| ###
| ###
| 7.7 |
2024-Feb-05 Mon
| 107.5
| 110.41
| 107.42
| ###
| 326,185
| ###
| 82.2
| 82.2
| 0.0 |
2024-Feb-02 Fri
| ###
| 105.57
| ###
| 104.8
| 344,983
| 18,209,927
| 87.9
| 87.9
| 7.5 |
2024-Feb-01 Thu
| ###
| 102.48
| 98.51
| ###
| 175,075
| ###
| 28.3
| 28.3
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 100.77
| 101.56
|
|
| 63.7
| 63.7
| 7.3 |
2024-Jan-30 Tue
| 101.76
| ###
| ###
| ###
| 172,347
| 0
| 29.6
| 29.6
| 0.0 |
2024-Jan-29 Mon
| 99.59
| ###
| 99.54
| ###
| 164,758
| ###
| 81.3
| 81.3
| 0.0 |
2024-Jan-25 Thu
| 100.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 98.41
| 100.71
| 224,149
| 11,029,251
| 77.6
| 77.6
| ### |
2024-Jan-23 Tue
| 99.71
| 101.87
| 99.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 99.8
| ###
| 99.57
| 100.26
|
|
| 78.1
| 78.1
| ### |
2024-Jan-19 Fri
| 97.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 133,780
| 0
| 76.4
| 76.4
| 0.0 |
2024-Jan-17 Wed
| 95.44
| 97.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 96.48
| ###
| 95.23
| ###
| 106,954
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 95.27
| ###
| 94.89
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Jan-12 Fri
| ###
| 95.455
| ###
| ###
| 77,453
| ###
| 85.2
| 85.2
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| 94.26
|
|
| ###
| ###
| 6.7 |
2024-Jan-10 Wed
| 92.23
| ###
| ###
| 92.59
|
|
| 73.4
| 73.4
| ### |
2024-Jan-09 Tue
| 91.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 90.24
| 90.47
| 89.47
| 89.75
|
|
| 41.6
| 41.6
| ### |
2024-Jan-05 Fri
| ###
| ###
| 89.74
| 90.48
|
|
| ###
| ###
| 6.5 |
2024-Jan-04 Thu
| 93.8
| 93.8
| ###
| 91.28
|
|
| ###
| ###
| 6.5 |
2024-Jan-03 Wed
| ###
| ###
| 93.89
| ###
| 96,023
| ###
| 34.9
| 34.9
| 0.0 |
2024-Jan-02 Tue
| 95.49
| ###
| 95.46
| ###
| 76,489
| ###
| 74.2
| 74.2
| 0.0 |
2023-Dec-29 Fri
| 96.5
| 96.75
| 95.29
| 95.83
|
|
| 23.2
| 23.2
| 6.8 |
2023-Dec-28 Thu
| ###
| ###
| 95.57
| 96.5
| 89,248
| ###
| ###
| ###
| 6.9 |
2023-Dec-27 Wed
| 95.5
| ###
| 94.56
| ###
| 132,659
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 94.83
| ###
| 94.7
| 89,025
| 4,221,120
| ###
| ###
| 6.8 |
2023-Dec-21 Thu
| ###
| ###
| 92.55
| ###
| 176,726
| ###
| 69.5
| 69.5
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 92.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 93.89
| 94.53
| ###
| 91.76
| 192,322
| ###
| ###
| ###
| 6.6 |
2023-Dec-15 Fri
| ###
| ###
| 93.44
| 93.44
|
|
| 30.2
| 30.2
| 6.7 |
2023-Dec-14 Thu
| ###
| ###
| ###
| 93.26
| 186,876
| 0
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| 92.4
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| 91.57
| 214,684
| 0
| ###
| ###
| ### |
2023-Dec-11 Mon
| 89.46
| 90.73
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Dec-08 Fri
| ###
| 89.86
| 88.57
| ###
| 124,059
| 11,067,923
| 63.9
| 63.9
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 88.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 89.46
| ###
| ###
| 89.44
|
|
| ###
| ###
| 6.4 |
2023-Dec-05 Tue
| ###
| ###
| 87.57
| 89.25
|
|
| ###
| ###
| 6.4 |
2023-Dec-04 Mon
| 88.72
| ###
| 87.45
| ###
| 118,459
| ###
| 33.4
| 33.4
| 0.0 |
2023-Dec-01 Fri
| 87.54
| ###
| 87.28
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-30 Thu
| 88.51
| ###
| 87.89
| 88.41
|
|
| 31.9
| 31.9
| ### |
2023-Nov-29 Wed
| ###
| ###
| 87.42
| 88.73
|
|
| ###
| ###
| 6.3 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 87.41
| 116,857
| 0
| 68.3
| 68.3
| ### |
2023-Nov-27 Mon
| ###
| 88.8
| 86.75
| ###
| 113,220
| 9,937,885
| 35.2
| 35.2
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 174,050
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 89
| 89.5
| 88.59
| 88.59
|
|
| ###
| ###
| 6.3 |
2023-Nov-22 Wed
| ###
| ###
| 86.77
| 88.5
|
|
| 80.5
| 80.5
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Nov-20 Mon
| 88.29
| ###
| 85.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 87.54
|
|
| 32.3
| 32.3
| 6.3 |
2023-Nov-16 Thu
| 86.5
| ###
| 85.5
| 87.74
|
|
| ###
| ###
| 6.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| 87.29
| 187,942
| 0
| 69.5
| 69.5
| ### |
2023-Nov-14 Tue
| 86.72
| 86.85
| ###
| 85.56
| 124,244
| ###
| 19.8
| 19.8
| ### |
2023-Nov-13 Mon
| ###
| 86.75
| 85.27
| 85.27
| 98,450
| 8,467,684
| 31.7
| 31.7
| ### |
2023-Nov-10 Fri
| 84.27
| ###
| 84.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 85.83
| 86.25
| ###
| ###
| 164,247
| 7,083,151
| 38.4
| 38.4
| 0.0 |
2023-Nov-08 Wed
| 84.5
| 85.49
| 84.5
| 85.21
| 135,443
| 11,511,977
| ###
| ###
| ### |
2023-Nov-07 Tue
| 81.45
| ###
| 81.45
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Nov-06 Mon
| 82
| ###
| 81.47
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 118,951
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 79.4
| ###
| 78.83
| 79.89
| 197,855
| 7,798,454
| ###
| ###
| ### |
2023-Nov-01 Wed
| 75.57
| 78.4
| ###
| 78.4
| 324,771
| 12,731,023
| 89.6
| 89.6
| ### |
2023-Oct-31 Tue
| 76.2
| 77.21
| 74.4
| 74.54
|
|
| ###
| ###
| 5.3 |
2023-Oct-30 Mon
| 75.2
| 76.89
| 74.5
| ###
| 95,824
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 75.86
| 78.56
| 74.75
| ###
| 115,148
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 76.77
| 77.43
| ###
| 75.86
| 170,179
| 6,588,479
| 29.2
| 29.2
| 5.4 |
2023-Oct-25 Wed
| 77.8
| 78.52
| 76.87
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Oct-24 Tue
| 79.42
| ###
| ###
| 77.8
| 101,875
| 0
| ###
| ###
| 5.6 |
2023-Oct-23 Mon
| ###
| ###
| 76.84
| ###
| 82,723
| ###
| 89.0
| 89.0
| 0.0 |
2023-Oct-20 Fri
| 78.41
| ###
| 77.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 77.59
| 79.57
| 175,223
| 6,797,776
| 73.8
| 73.8
| ### |
2023-Oct-18 Wed
| 81.75
| 82
| 79.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 83
| ###
| 81.27
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 82.83
| ###
| 81.78
| 82.26
| 142,629
| ###
| ###
| ###
| 5.9 |
2023-Oct-13 Fri
| 83.21
| ###
| ###
| 83.49
| 141,256
| 0
| 74.9
| 74.9
| ### |
2023-Oct-12 Thu
| ###
| 84.21
| 81.89
| 83.52
|
|
| ###
| ###
| 6.0 |
2023-Oct-11 Wed
| 82.4
| 83.55
| 81
| ###
| 172,474
| ###
| 72.8
| 72.8
| 0.0 |
2023-Oct-10 Tue
| 84.5
| 84.5
| ###
| 83.54
|
|
| ###
| ###
| 6.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 82.89
| 93,870
| 0
| ###
| ###
| ### |
2023-Oct-06 Fri
| 82.84
| 83.49
| ###
| 82.84
| 111,285
| ###
| 70.9
| 70.9
| 5.9 |
2023-Oct-05 Thu
| ###
| 83.44
| 82
| 83
|
|
| ###
| ###
| 5.9 |
2023-Oct-04 Wed
| 82
| 82.7
| 80.42
| 82.4
|
|
| 80.8
| 80.8
| 5.9 |
2023-Oct-03 Tue
| 83.22
| 84
| ###
| ###
| 291,647
| 12,249,174
| 36.6
| 36.6
| 0.0 |
2023-Oct-02 Mon
| ###
| 84.55
| ###
| 83.81
| 178,250
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| 80.89
| 83.81
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-Sep-28 Thu
| ###
| 82.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 79.55
| 80.71
| ###
| ###
| 362,426
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 74.84
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2023-Sep-25 Mon
| 71.5
| ###
| 70.88
| ###
| 71,672
| 2,540,055
| 31.6
| 31.6
| 0.0 |
2023-Sep-22 Fri
| 71.75
| ###
| ###
| ###
| 295,849
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Sep-19 Tue
| ###
| 71.57
| ###
| ###
| 72,324
| ###
| 76.6
| 76.6
| 0.0 |
2023-Sep-18 Mon
| 72.56
| 72.72
| 70.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 73.22
| 73.77
| ###
| ###
| 260,780
| 9,618,870
| 65.8
| 65.8
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-13 Wed
| 71.82
| 72.58
| 71.29
| 71.54
|
|
| ###
| ###
| ### |
2023-Sep-12 Tue
| 73.2
| 73.57
| 70.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 72.5
| 73.2
| ###
| 72.86
| 105,642
| ###
| ###
| ###
| 5.2 |
2023-Sep-08 Fri
| 73.5
| 73.5
| 72.54
| 72.87
| 75,441
| ###
| 26.5
| 26.5
| ### |
2023-Sep-07 Thu
| 72.8
| ###
| ###
| ###
| 105,855
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 71.57
| ###
| 113,959
| 4,078,022
| 83.5
| 83.5
| 0.0 |
2023-Sep-04 Mon
| ###
| 73.5
| 72.43
| 72.8
| 78,177
| 5,704,184
| ###
| ###
| 5.2 |
2023-Sep-01 Fri
| 73.5
| ###
| ###
| ###
| 98,555
| 0
| 29.5
| 29.5
| 0.0 |
2023-Aug-31 Thu
| 74.75
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2023-Aug-30 Wed
| 74.85
| 74.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 73.27
| 74.46
| 72.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| 73.27
| 71.79
| 73.27
| 61,173
| 4,436,877
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| 72.82
| 71.52
| 72.52
| 101,987
| ###
| 75.8
| 75.8
| ### |
2023-Aug-24 Thu
| ###
| 73.48
| ###
| ###
| 114,455
| 4,205,076
| 72.4
| 72.4
| 0.0 |
2023-Aug-23 Wed
| ###
| 72.54
| ###
| ###
| 110,320
| ###
| 35.9
| 35.9
| 0.0 |
2023-Aug-22 Tue
| 71.2
| 72.73
| ###
| 72.73
|
|
| 83.6
| 83.6
| ### |
2023-Aug-21 Mon
| 71
| ###
| ###
| ###
| 138,949
| 0
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 69.75
| ###
| 68.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 69.27
| 70.88
| ###
| 70.88
|
|
| ###
| ###
| 5.1 |
2023-Aug-16 Wed
| ###
| 73.48
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| 72.51
| 314,674
| 0
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-Aug-11 Fri
| 69.78
| 70.4
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2023-Aug-10 Thu
| 70.76
| 70.76
| 69.26
| ###
| 108,452
| 7,592,724
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 70.54
| ###
| 70.2
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Aug-08 Tue
| 70.86
| 71.5
| 70.72
| 71.5
| 126,870
| 9,021,725
| 82.7
| 82.7
| 5.1 |
2023-Aug-07 Mon
| 70.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 70.24
| ###
| 70.24
| 152,674
| ###
| ###
| ###
| 5.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 69.73
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Jul-31 Mon
| ###
| 70.55
| ###
| 68.79
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 68.88
| 69.87
| ###
| 69.28
|
|
| 74.3
| 74.3
| 4.9 |
2023-Jul-27 Thu
| 67.75
| 68.8
| 67.23
| ###
| 148,881
| 10,126,141
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 67.22
| ###
| 66.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 67.5
| ###
| 65.89
| 66.89
|
|
| 30.5
| 30.5
| 4.8 |
2023-Jul-24 Mon
| 66.51
| ###
| ###
| ###
| 127,282
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 65.155
| 66.5
|
|
| 81.5
| 81.5
| 4.8 |
2023-Jul-20 Thu
| 65.75
| 66.5
| 65.48
| 65.78
| 57,779
| ###
| ###
| ###
| 4.7 |
2023-Jul-19 Wed
| ###
| ###
| 65.56
| 65.75
|
|
| 32.2
| 32.2
| ### |
2023-Jul-18 Tue
| ###
| 66.45
| ###
| 65.83
| 56,723
| 1,884,621
| 41.0
| 41.0
| 4.7 |
2023-Jul-17 Mon
| ###
| 66.5
| 65.48
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| 65.49
|
|
| ###
| ###
| 4.7 |
2023-Jul-13 Thu
| 64.84
| ###
| ###
| ###
| 108,154
| 0
| 62.5
| 62.5
| 0.0 |
2023-Jul-12 Wed
| ###
| 64.75
| ###
| 63.84
|
|
| 35.8
| 35.8
| 4.6 |
2023-Jul-11 Tue
| 63.26
| 63.73
| ###
| 63.73
| 99,489
| ###
| ###
| ###
| 4.6 |
2023-Jul-10 Mon
| ###
| ###
| ###
| 62.45
|
|
| 39.1
| 39.1
| ### |
2023-Jul-07 Fri
| ###
| 63.45
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Jul-06 Thu
| 63.77
| 64.7
| ###
| ###
| 98,229
| ###
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| 64.2
| 97,281
| 0
| ###
| ###
| 4.6 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2023-Jul-03 Mon
| 66.71
| ###
| 65.75
| 65.81
| 150,481
| ###
| 21.4
| 21.4
| ### |
2023-Jun-30 Fri
| ###
| 66.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 66.81
| 66.81
| 65.25
| 66.48
| 251,970
| 16,637,579
| ###
| ###
| 4.7 |
2023-Jun-28 Wed
| 65.77
| ###
| ###
| 65.76
| 199,723
| 0
| 29.4
| 29.4
| 4.7 |
2023-Jun-27 Tue
| ###
| 65.48
| 64.51
| ###
| 175,471
| ###
| 72.1
| 72.1
| 0.0 |
2023-Jun-26 Mon
| 64.8
| 65.72
| 64.56
| 65.46
| 156,671
| 10,205,548
| ###
| ###
| 4.7 |
2023-Jun-23 Fri
| ###
| 67.23
| 64.73
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Jun-22 Thu
| 68.57
| 68.775
| 66.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 70
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 69.89
| ###
| 69.81
| 226,455
| ###
| 74.1
| 74.1
| ### |
2023-Jun-19 Mon
| ###
| 69.26
| ###
| 68.49
| 153,947
| 5,331,184
| 35.5
| 35.5
| 4.9 |
2023-Jun-16 Fri
| ###
| ###
| 66.46
| 68.81
|
|
| 83.8
| 83.8
| ### |
2023-Jun-15 Thu
| 64.77
| 66.52
| 64.77
| ###
| 175,284
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 65.74
| 65.74
| 64.455
| 64.76
|
|
| 28.5
| 28.5
| 4.6 |
2023-Jun-13 Tue
| 63.26
| ###
| 63.2
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2023-Jun-09 Fri
| 63.5
| 63.5
| 62.47
| ###
| 120,250
| 7,573,946
| 29.6
| 29.6
| 0.0 |
2023-Jun-08 Thu
| 62.25
| 63.42
| 62.25
| 62.76
|
|
| 81.5
| 81.5
| 4.5 |
2023-Jun-07 Wed
| 63.23
| ###
| ###
| 63.48
| 112,822
| 0
| ###
| ###
| 4.5 |
2023-Jun-06 Tue
| 65.26
| 65.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| 65.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 61.55
| ###
| 204,427
| 6,291,240
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 59.87
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 565,971
| 0
| 37.3
| 37.3
| 0.0 |
2023-May-30 Tue
| 60.5
| ###
| ###
| 60.4
| 69,625
| 0
| 37.9
| 37.9
| 4.3 |
2023-May-29 Mon
| 60.75
| 61.21
| 60.26
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-May-26 Fri
| 59
| ###
| 58.84
| 59.88
|
|
| 80.4
| 80.4
| 4.3 |
2023-May-25 Thu
| ###
| ###
| ###
| 59.44
| 145,043
| 0
| ###
| ###
| 4.2 |
2023-May-24 Wed
| 60.46
| 60.5
| 59.81
| 59.81
|
|
| ###
| ###
| 4.3 |
2023-May-23 Tue
| ###
| 61.525
| ###
| 60.5
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| 60.41
| ###
| 59.645
| ###
| 113,279
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 60.81
| 59.46
| 60.57
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| 59.44
| 60.175
| 58.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| 59.82
|
|
| 35.4
| 35.4
| 4.3 |
2023-May-15 Mon
| ###
| 60.4
| 59.2
| 60.2
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| ###
| 60.82
| ###
| 60.81
| 130,247
| ###
| ###
| ###
| ### |
2023-May-11 Thu
| 60.2
| 60.2
| ###
| 59.77
| 142,027
| ###
| 29.1
| 29.1
| ### |
2023-May-10 Wed
| 59.29
| ###
| 59.29
| 59.71
|
|
| 74.0
| 74.0
| ### |
2023-May-09 Tue
| ###
| 60.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 59.27
| ###
| 181,242
| ###
| 31.5
| 31.5
| 0.0 |
2023-May-05 Fri
| 60.25
| 60.48
| 59.76
| 60.28
|
|
| 68.4
| 68.4
| 4.3 |
2023-May-04 Thu
| ###
| 60.82
| 59.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 60.25
| ###
| ###
| 60.25
| 151,943
| 0
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| 60.83
|
|
| 44.7
| 44.7
| 4.3 |
2023-May-01 Mon
| 61.82
| ###
| ###
| 60.48
| 194,128
| 0
| 23.7
| 23.7
| ### |
2023-Apr-28 Fri
| 62.27
| ###
| ###
| 61.44
| 141,784
| 0
| 25.6
| 25.6
| 4.4 |
2023-Apr-27 Thu
| ###
| 62.41
| 61.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 62.75
| 62.75
| ###
| ###
| 164,227
| 5,152,622
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 63.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 62.21
| ###
| ###
| 62.8
| 111,776
| 0
| 77.6
| 77.6
| 4.5 |
2023-Apr-20 Thu
| ###
| ###
| 62.22
| 62.54
|
|
| ###
| ###
| 4.5 |
2023-Apr-19 Wed
| ###
| 62.58
| 61.59
| 62.45
| 210,759
| 13,084,972
| 74.7
| 74.7
| ### |
2023-Apr-18 Tue
| 62.52
| ###
| 61.29
| 62.45
|
|
| 41.0
| 41.0
| ### |
2023-Apr-17 Mon
| ###
| ###
| 63.28
| 63.49
| 125,728
| ###
| 33.4
| 33.4
| ### |
2023-Apr-14 Fri
| ###
| 64.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 63.48
| ###
| 62.54
| 63.84
| 117,470
| 3,673,286
| ###
| ###
| 4.6 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 63.48
| 108,024
| 0
| 32.1
| 32.1
| 4.5 |
2023-Apr-11 Tue
| 64.22
| 64.22
| 63.43
| 63.43
| 117,083
| 7,472,822
| ###
| ###
| ### |
2023-Apr-06 Thu
| 64.79
| ###
| ###
| 63.4
|
|
| ###
| ###
| 4.5 |
2023-Apr-05 Wed
| ###
| ###
| 64.27
| 64.4
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| ###
| 64.4
| 130,657
| 0
| ###
| ###
| ### |
2023-Apr-03 Mon
| ###
| ###
| 64.355
| ###
| 153,384
| ###
| 70.4
| 70.4
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 63.87
|
|
| 17.0
| 17.0
| 4.6 |
2023-Mar-30 Thu
| ###
| 65.73
| ###
| ###
| 142,443
| 4,681,389
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 64.79
| 65.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 65.77
| 66.42
| ###
| 65.2
|
|
| 23.7
| 23.7
| 4.7 |
2023-Mar-27 Mon
| ###
| 65.5
| 64.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 65.54
| ###
| ###
| 177,489
| ###
| 69.1
| 69.1
| 0.0 |
2023-Mar-23 Thu
| 64.73
| ###
| ###
| 64.22
|
|
| 30.9
| 30.9
| 4.6 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 65.23
| 63.44
| 64.5
| 203,589
| ###
| ###
| ###
| 4.6 |
2023-Mar-20 Mon
| ###
| ###
| 62.5
| 62.59
| 166,846
| ###
| ###
| ###
| ### |
2023-Mar-17 Fri
| 63.25
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Mar-16 Thu
| 61.5
| 63.26
| 60.42
| ###
| 473,982
| 29,311,046
| 89.9
| 89.9
| 0.0 |
2023-Mar-15 Wed
| ###
| 62.71
| ###
| 62.22
|
|
| ###
| ###
| 4.4 |
2023-Mar-14 Tue
| ###
| ###
| 59.52
| 60.87
| 183,528
| ###
| 84.6
| 84.6
| 4.3 |
2023-Mar-13 Mon
| 60.53
| 61.47
| ###
| ###
| 109,346
| 3,360,749
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 61.49
| ###
| ###
| ###
| 234,056
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 62.49
| 109,879
| 0
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 62.58
| ###
| 62.44
|
|
| 79.3
| 79.3
| 4.5 |
2023-Mar-07 Tue
| 60.59
| 61.8
| 60.51
| 61.76
|
|
| 85.0
| 85.0
| ### |
2023-Mar-06 Mon
| 61.5
| 61.88
| 60.77
| ###
| 110,349
| 6,767,152
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 59.8
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Mar-02 Thu
| 60.51
| 60.86
| 59.79
| 60.23
|
|
| ###
| ###
| 4.3 |
2023-Mar-01 Wed
| 59.78
| ###
| 59.5
| ###
| 164,957
| 4,907,470
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 59.79
| ###
| 335,376
| ###
| 65.6
| 65.6
| 0.0 |
2023-Feb-27 Mon
| 60.71
| ###
| 59.8
| ###
| 224,720
| 6,719,128
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 61.54
| ###
| ###
| 61.55
| 168,979
| 0
| ###
| ###
| ### |
2023-Feb-23 Thu
| 60.88
| ###
| 60.51
| 61.59
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| ###
| 60.59
| 61.2
| 220,076
| ###
| 35.9
| 35.9
| ### |
2023-Feb-21 Tue
| 61.57
| 62.84
| 61.46
| 62.27
| 122,771
| ###
| ###
| ###
| 4.4 |
2023-Feb-20 Mon
| 63.55
| 63.55
| 61.85
| ###
| 141,650
| 8,881,455
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 64.5
| 62.21
| 63.55
|
|
| ###
| ###
| ### |
2023-Feb-16 Thu
| 63.87
| 66.42
| ###
| 63.27
| 409,541
| 13,600,856
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 67.54
| 64.2
| 65.47
| 359,486
| 23,679,342
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| 63.71
| ###
| 356,782
| ###
| 39.4
| 39.4
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 64.45
| 65.27
| 235,987
| 7,604,681
| ###
| ###
| 4.7 |
2023-Feb-09 Thu
| 66.81
| 67.59
| 66.29
| 67.59
|
|
| 84.7
| 84.7
| 4.8 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 202,443
| 0
| 87.1
| 87.1
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 65.77
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2023-Feb-06 Mon
| 67.8
| 68.21
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2023-Feb-03 Fri
| 68.53
| ###
| 67.8
| ###
| 278,827
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 66.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 67.21
| 67.8
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Jan-31 Tue
| 65.5
| 67.21
| ###
| 66.85
|
|
| 88.7
| 88.7
| 4.8 |
2023-Jan-30 Mon
| ###
| 66.42
| ###
| 65.86
| 141,659
| ###
| 73.2
| 73.2
| 4.7 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 150,974
| 0
| 73.7
| 73.7
| 0.0 |
2023-Jan-25 Wed
| 64.88
| ###
| ###
| 64.5
|
|
| 38.5
| 38.5
| 4.6 |
2023-Jan-24 Tue
| 63.58
| ###
| 63.42
| ###
| 122,659
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 62.76
| 63.23
| 202,178
| 6,344,345
| ###
| ###
| ### |
2023-Jan-20 Fri
| 61.51
| 62.44
| 60.84
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jan-19 Thu
| 61.56
| 61.56
| 60.29
| ###
| 92,148
| ###
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 60.55
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Jan-17 Tue
| 60.83
| ###
| 60.28
| 60.28
| 83,728
| ###
| ###
| ###
| 4.3 |
2023-Jan-16 Mon
| 59.5
| ###
| 58.88
| ###
| 99,549
| 2,930,722
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 58.5
| ###
| ###
| ###
| 139,349
| 0
| 72.9
| 72.9
| 0.0 |
2023-Jan-12 Thu
| 58.78
| 59.45
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Jan-11 Wed
| 56.7
| ###
| 56.7
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Jan-10 Tue
| 56.84
| 57.74
| 56.59
| ###
| 144,526
| 8,261,828
| 80.9
| 80.9
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 55.59
| 56.78
|
|
| ###
| ###
| 4.1 |
|