End of day Prices (full format), 450 Days for (PMV) PREMIER INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.7 |
2024-Apr-23 Tue
| 30.2
| 30.41
| ###
| 30.29
| 180,421
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| 29.59
| ###
| 29.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 29.5
| 29.5
| 28.72
| 29.27
| 255,720
| ###
| ###
| ###
| ### |
2024-Apr-18 Thu
| 29.41
| 29.75
| 29.41
| ###
| 218,022
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 29.25
| 29.45
| ###
| 29.42
|
|
| 72.2
| 72.2
| ### |
2024-Apr-16 Tue
| 29.29
| 29.5
| ###
| ###
| 200,722
| 2,960,649
| 49.0
| 49.0
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 176,846
| 0
| 32.9
| 32.9
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2024-Apr-11 Thu
| 30.27
| ###
| ###
| 30.55
|
|
| 69.9
| 69.9
| 2.2 |
2024-Apr-10 Wed
| ###
| ###
| 30.78
| 30.83
| 151,058
| 2,324,782
| ###
| ###
| 2.2 |
2024-Apr-09 Tue
| ###
| ###
| 30.75
| 30.85
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 30.73
| 30.88
| 182,058
| 2,797,321
| ###
| ###
| 2.2 |
2024-Apr-05 Fri
| ###
| ###
| 30.89
| ###
| 160,740
| 2,482,629
| 26.3
| 26.3
| 0.0 |
2024-Apr-04 Thu
| 31.51
| ###
| 31.26
| 31.52
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 31.24
| ###
| 30.85
| ###
| 316,078
| ###
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 32.76
| 31.56
| 31.56
| 474,587
| ###
| ###
| ###
| 2.3 |
2024-Mar-28 Thu
| 31.47
| 32.81
| ###
| 32.81
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 32.5
| 32.5
| 30.85
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2024-Mar-26 Tue
| 33.51
| 33.51
| ###
| ###
| 916,520
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 30.25
| ###
| ###
| ###
| 216,577
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 29.85
| ###
| 276,446
| 4,125,956
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 30.49
| 29.88
| 30.4
| 457,143
| ###
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 29.86
| ###
| 331,850
| 4,954,520
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 30.26
| 30.45
| ###
| ###
| 292,425
| 4,452,170
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 30.72
| 29.4
| ###
| 299,083
| ###
| 78.4
| 78.4
| 0.0 |
2024-Mar-14 Thu
| ###
| 30.88
| ###
| 30.56
| 195,640
| 3,020,681
| ###
| ###
| 2.2 |
2024-Mar-13 Wed
| 29.58
| 30.24
| 29.58
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-Mar-12 Tue
| 29.5
| 29.75
| 29.27
| 29.4
| 163,554
| 4,826,478
| ###
| ###
| ### |
2024-Mar-11 Mon
| 29.5
| 29.54
| ###
| 29.52
| 101,173
| 1,494,325
| ###
| ###
| 2.1 |
2024-Mar-08 Fri
| ###
| ###
| 29.54
| 29.59
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 29.49
| ###
| 29.44
| 181,349
| ###
| ###
| ###
| 2.1 |
2024-Mar-06 Wed
| 29.51
| 29.55
| 29
| ###
| 157,328
| 4,605,777
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 29.23
| ###
| 249,483
| ###
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 30.21
| 30.21
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2024-Mar-01 Fri
| ###
| 30.4
| 29.83
| ###
| 145,184
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 29.56
| ###
| 413,341
| 6,109,179
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 29.56
| 29.81
| 87,480
| 1,292,954
| 30.3
| 30.3
| ### |
2024-Feb-27 Tue
| 29.8
| ###
| 29.58
| 29.88
|
|
| 73.0
| 73.0
| 2.1 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 29.73
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 28.79
| ###
| 149,426
| 2,150,987
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 29.27
| 28.77
| 28.87
| 126,559
| 3,672,742
| ###
| ###
| 2.1 |
2024-Feb-20 Tue
| ###
| ###
| 28.71
| ###
| 119,779
| 1,719,427
| 71.7
| 71.7
| 0.0 |
2024-Feb-19 Mon
| 28.44
| ###
| 28.41
| 28.78
| 121,553
| ###
| ###
| ###
| 2.1 |
2024-Feb-16 Fri
| ###
| 29.28
| ###
| 28.79
| 115,045
| 1,684,258
| 22.6
| 22.6
| ### |
2024-Feb-15 Thu
| 28.57
| ###
| 28.57
| 28.72
|
|
| 70.2
| 70.2
| ### |
2024-Feb-14 Wed
| ###
| ###
| 27.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 28.26
| 28.53
| 262,056
| 3,702,851
| 17.5
| 17.5
| 2.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 28.89
| 263,279
| 0
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| 28.57
| 28.2
| ###
| 172,888
| 4,907,425
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 28.26
| 27.87
| 28.23
| 457,544
| 12,840,972
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| 28.4
| ###
| ###
| 171,927
| ###
| 26.3
| 26.3
| 0.0 |
2024-Feb-06 Tue
| 27.77
| ###
| 27.58
| ###
| 171,888
| ###
| 76.8
| 76.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 158,222
| 0
| 31.7
| 31.7
| 0.0 |
2024-Feb-02 Fri
| 28.2
| ###
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2024-Feb-01 Thu
| 28.2
| 28.24
| ###
| 27.78
| 312,077
| 4,406,527
| ###
| ###
| 2.0 |
2024-Jan-31 Wed
| ###
| 28.225
| 27.8
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 27.77
| ###
| 306,541
| 4,256,321
| 21.7
| 21.7
| 0.0 |
2024-Jan-29 Mon
| ###
| 28.5
| 27.82
| ###
| 379,347
| ###
| 70.2
| 70.2
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2024-Jan-24 Wed
| ###
| ###
| 27.52
| ###
| 185,042
| 2,546,177
| 23.7
| 23.7
| 0.0 |
2024-Jan-23 Tue
| 27.25
| 27.76
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2024-Jan-22 Mon
| 27.2
| ###
| ###
| 27.25
| 124,285
| 0
| 74.3
| 74.3
| ### |
2024-Jan-19 Fri
| ###
| ###
| 26.89
| ###
| 143,882
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 26.86
| 26.285
| 26.76
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| 27.2
| ###
| 26.7
| 146,588
| ###
| 25.4
| 25.4
| 1.9 |
2024-Jan-16 Tue
| 27.43
| 27.55
| ###
| ###
| 205,773
| 2,834,523
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 26.82
| ###
| 26.8
| 27.8
| 237,479
| ###
| ###
| ###
| 2.0 |
2024-Jan-12 Fri
| ###
| 26.8
| 26.55
| 26.72
| 81,776
| 2,181,374
| ###
| ###
| 1.9 |
2024-Jan-11 Thu
| ###
| ###
| 26.78
| 26.85
|
|
| ###
| ###
| 1.9 |
2024-Jan-10 Wed
| 26.53
| ###
| ###
| 26.8
|
|
| 77.3
| 77.3
| 1.9 |
2024-Jan-09 Tue
| 26.7
| 26.72
| ###
| 26.53
|
|
| 30.4
| 30.4
| ### |
2024-Jan-08 Mon
| ###
| ###
| 26.57
| 26.85
| 109,128
| ###
| ###
| ###
| 1.9 |
2024-Jan-05 Fri
| ###
| ###
| ###
| 26.7
|
|
| 25.8
| 25.8
| 1.9 |
2024-Jan-04 Thu
| 27.4
| 27.4
| 26.945
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-03 Wed
| ###
| 28
| 27.45
| 27.45
|
|
| 24.0
| 24.0
| ### |
2024-Jan-02 Tue
| 27.73
| 28.21
| ###
| 28.21
| 156,257
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 27.56
| 27.73
| 27.42
| 27.59
| 103,029
| 2,841,024
| 68.9
| 68.9
| ### |
2023-Dec-28 Thu
| ###
| ###
| 27.4
| 27.56
|
|
| ###
| ###
| 2.0 |
2023-Dec-27 Wed
| 27.5
| 27.89
| 27.29
| 27.46
| 75,676
| ###
| 31.1
| 31.1
| ### |
2023-Dec-22 Fri
| ###
| 27.44
| 27.2
| 27.2
|
|
| ###
| ###
| 1.9 |
2023-Dec-21 Thu
| 27.55
| ###
| 27.27
| ###
| 203,254
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 27.78
| 27.83
| 27.55
| 27.58
|
|
| 25.8
| 25.8
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2023-Dec-18 Mon
| ###
| 27.81
| 27.29
| 27.53
| 205,685
| 5,666,621
| 72.3
| 72.3
| ### |
2023-Dec-15 Fri
| 27.51
| ###
| 27.22
| 27.45
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 27
| ###
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2023-Dec-13 Wed
| ###
| 26.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 25.88
| ###
| 25.76
| ###
| 185,153
| 2,384,770
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 25.72
| ###
| ###
| ###
| 132,151
| 0
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 25.7
| ###
| ###
| 118,659
| ###
| 74.4
| 74.4
| 0.0 |
2023-Dec-07 Thu
| 25.86
| ###
| 25.45
| 25.5
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| 25.83
| ###
| 25.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 25.56
| 25.71
| 258,555
| ###
| 28.2
| 28.2
| ### |
2023-Dec-04 Mon
| 25.42
| ###
| 25.42
| 26.2
| 308,473
| ###
| 87.4
| 87.4
| ### |
2023-Dec-01 Fri
| ###
| 25.76
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Nov-30 Thu
| ###
| 24.42
| ###
| 24.42
| 293,281
| ###
| ###
| ###
| 1.7 |
2023-Nov-29 Wed
| 23.84
| ###
| 23.55
| ###
| 118,782
| 1,398,658
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 23.42
| 23.785
| 23.42
| ###
| 119,177
| 2,812,875
| 72.6
| 72.6
| 0.0 |
2023-Nov-27 Mon
| 23.86
| 23.86
| 23.4
| 23.42
| 91,178
| ###
| ###
| ###
| 1.7 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 24
| ###
| 23.86
| ###
| 95,650
| ###
| 37.3
| 37.3
| 0.0 |
2023-Nov-22 Wed
| 24.21
| 24.24
| ###
| ###
| 132,953
| ###
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 24.43
| 24.43
| ###
| ###
| 159,053
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 24.48
| 24.48
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2023-Nov-17 Fri
| 24.41
| 24.46
| 24.23
| 24.25
| 102,977
| 2,506,975
| 29.4
| 29.4
| 1.7 |
2023-Nov-16 Thu
| 24.77
| 24.8
| ###
| 24.57
|
|
| ###
| ###
| 1.8 |
2023-Nov-15 Wed
| 24.8
| 24.88
| 24.48
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Nov-14 Tue
| 24.25
| 24.43
| ###
| ###
| 111,745
| ###
| 24.3
| 24.3
| 0.0 |
2023-Nov-13 Mon
| ###
| 24.21
| 23.88
| 23.88
| 90,721
| 2,181,386
| ###
| ###
| 1.7 |
2023-Nov-10 Fri
| ###
| 24.2
| ###
| ###
| 60,548
| ###
| 79.8
| 79.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 24.4
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Nov-07 Tue
| 23.58
| ###
| 23.58
| 23.86
|
|
| ###
| ###
| 1.7 |
2023-Nov-06 Mon
| ###
| 23.84
| 23.57
| 23.72
| 253,386
| ###
| 73.4
| 73.4
| 1.7 |
2023-Nov-03 Fri
| ###
| 23.72
| 23.46
| 23.52
|
|
| 27.7
| 27.7
| ### |
2023-Nov-02 Thu
| ###
| 23.41
| ###
| ###
| 184,144
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 23
| 22.79
| 22.88
| 186,142
| 4,261,721
| ###
| ###
| 1.6 |
2023-Oct-31 Tue
| 22.43
| ###
| 22.43
| 22.71
| 247,453
| 2,775,185
| ###
| ###
| 1.6 |
2023-Oct-30 Mon
| 22.23
| 22.56
| ###
| 22.45
| 248,546
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 22.55
| 22.82
| 22.46
| ###
| 136,286
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 22.26
| ###
| ###
| 22.51
| 243,486
| 0
| 79.6
| 79.6
| 1.6 |
2023-Oct-25 Wed
| 22.85
| 23
| ###
| ###
| 313,026
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 22.785
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 22.79
| 22.89
| ###
| 22.89
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 22.84
| 23.27
| 140,972
| ###
| 76.2
| 76.2
| 1.7 |
2023-Oct-18 Wed
| 23.77
| 23.77
| ###
| 23.47
| 218,547
| ###
| 25.7
| 25.7
| ### |
2023-Oct-17 Tue
| ###
| ###
| 23.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2023-Oct-13 Fri
| ###
| 24.23
| 23.85
| ###
| 170,872
| ###
| 29.8
| 29.8
| 0.0 |
2023-Oct-12 Thu
| 24.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 23.78
| ###
| 260,727
| 3,100,044
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| 23.84
|
|
| ###
| ###
| 1.7 |
2023-Oct-09 Mon
| 23.88
| 23.88
| 23.385
| 23.49
| 236,242
| 5,582,989
| 26.5
| 26.5
| 1.7 |
2023-Oct-06 Fri
| 23.43
| 23.49
| 23.26
| 23.26
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| 23.79
| 23.84
| ###
| ###
| 297,457
| 3,545,687
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 23.57
| ###
| 23.44
| 23.58
|
|
| 77.8
| 77.8
| 1.7 |
2023-Oct-03 Tue
| 23.86
| 23.86
| 23.52
| 23.79
|
|
| 40.4
| 40.4
| ### |
2023-Oct-02 Mon
| ###
| ###
| 24.2
| 24.21
| 365,476
| 4,422,259
| 12.3
| 12.3
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| 25
|
|
| 74.8
| 74.8
| 1.8 |
2023-Sep-28 Thu
| 24.73
| ###
| 24.51
| 24.58
|
|
| 31.0
| 31.0
| 1.8 |
2023-Sep-27 Wed
| 24.72
| 24.72
| ###
| 24.71
|
|
| 33.3
| 33.3
| ### |
2023-Sep-26 Tue
| 25
| ###
| 24.87
| 24.87
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 24.88
| ###
| ###
| ###
| 162,648
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 24.49
| ###
| 24.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 25.29
| 24.83
| 25
|
|
| 41.1
| 41.1
| 1.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 25.48
| ###
| 25.27
| 147,189
| 1,875,187
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| 25.49
| 165,871
| 0
| 36.5
| 36.5
| ### |
2023-Sep-15 Fri
| ###
| 26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Sep-13 Wed
| 25.54
| ###
| ###
| ###
| 324,444
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 25.54
| 25.955
| 25.5
| 25.72
|
|
| 74.7
| 74.7
| 1.8 |
2023-Sep-11 Mon
| 25.28
| 25.54
| ###
| 25.45
| 272,085
| 3,474,525
| 78.5
| 78.5
| 1.8 |
2023-Sep-08 Fri
| ###
| 25.49
| 25.22
| ###
| 222,629
| 5,644,758
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 25.2
| 25.59
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2023-Sep-06 Wed
| ###
| 25.82
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-05 Tue
| ###
| 26.21
| 25.79
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Sep-04 Mon
| ###
| 26.23
| ###
| 26.23
| 181,059
| 2,374,588
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| ###
| 25.88
| ###
| 350,255
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 26
| ###
| 25.675
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Aug-30 Wed
| 25.55
| ###
| 25.4
| 25.86
| 386,087
| ###
| 75.2
| 75.2
| 1.8 |
2023-Aug-29 Tue
| 25.77
| 25.83
| ###
| 25.22
|
|
| 19.6
| 19.6
| ### |
2023-Aug-28 Mon
| 25.5
| ###
| ###
| ###
| 205,058
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| 25.49
| 24.82
| 25.25
|
|
| 77.8
| 77.8
| ### |
2023-Aug-24 Thu
| 25.25
| ###
| ###
| 25.21
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 25.54
| ###
| ###
| ###
| 759,388
| 0
| 23.4
| 23.4
| 0.0 |
2023-Aug-22 Tue
| ###
| 25.645
| ###
| 25.53
|
|
| 93.1
| 93.1
| ### |
2023-Aug-21 Mon
| 22.54
| 24.79
| ###
| 24.41
| 1,962,857
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| 21.75
| 188,520
| 0
| ###
| ###
| ### |
2023-Aug-17 Thu
| 21.59
| ###
| 21.57
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2023-Aug-16 Wed
| 21.75
| 22
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Aug-15 Tue
| 21.82
| ###
| 21.59
| 21.82
|
|
| 67.9
| 67.9
| 1.6 |
2023-Aug-14 Mon
| 21.81
| 22.22
| 21.81
| 21.81
| 513,049
| 11,294,773
| 73.7
| 73.7
| 1.6 |
2023-Aug-11 Fri
| 21.78
| ###
| ###
| ###
| 289,378
| 0
| 72.8
| 72.8
| 0.0 |
2023-Aug-10 Thu
| 21.86
| ###
| 21.71
| 21.88
|
|
| 63.7
| 63.7
| 1.6 |
2023-Aug-09 Wed
| 21.4
| ###
| 21.4
| 21.84
|
|
| ###
| ###
| 1.6 |
2023-Aug-08 Tue
| ###
| ###
| ###
| 21.44
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 374,784
| 0
| 83.8
| 83.8
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 22.21
| 22.28
| 21.945
| 22.24
| 364,147
| ###
| ###
| ###
| 1.6 |
2023-Aug-02 Wed
| 22.24
| 22.57
| 22.2
| 22.41
| 446,770
| 10,000,946
| 79.8
| 79.8
| ### |
2023-Aug-01 Tue
| ###
| 22.57
| ###
| 22.47
|
|
| 81.3
| 81.3
| ### |
2023-Jul-31 Mon
| ###
| 22.59
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 22.26
| 21.73
| ###
| 673,042
| 14,803,558
| 69.3
| 69.3
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 21.28
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 475,529
| 0
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 20.78
| 20.8
| 20.52
| 20.57
| 192,359
| ###
| ###
| ###
| ### |
2023-Jul-24 Mon
| 20.74
| 20.82
| 20.55
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 20.73
| 20.79
|
|
| ###
| ###
| 1.5 |
2023-Jul-20 Thu
| 21.71
| 21.87
| 21.44
| 21.44
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 21.4
| ###
| 21.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 20.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 20.88
| ###
| ###
| ###
| 436,044
| 0
| 72.9
| 72.9
| 0.0 |
2023-Jul-13 Thu
| 20.56
| 20.89
| ###
| 20.88
| 524,982
| ###
| 76.1
| 76.1
| ### |
2023-Jul-12 Wed
| 20.47
| 20.49
| ###
| ###
| 270,723
| 2,773,557
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 19.8
| ###
| 430,089
| 4,257,881
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 19.85
| ###
| 19.53
| ###
| 251,050
| ###
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 19.85
| 19.5
| 19.78
|
|
| ###
| ###
| 1.4 |
2023-Jul-06 Thu
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| 20.21
|
|
| 71.2
| 71.2
| ### |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 381,876
| 0
| 59.0
| 59.0
| 0.0 |
2023-Jul-03 Mon
| ###
| 20.41
| 20.22
| ###
| 338,529
| ###
| 61.9
| 61.9
| 0.0 |
2023-Jun-30 Fri
| 20.21
| 20.41
| ###
| 20.26
| 408,770
| ###
| ###
| ###
| 1.4 |
2023-Jun-29 Thu
| ###
| 20.43
| ###
| ###
| 279,080
| ###
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 19.83
| ###
| 19.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 19.79
| ###
| ###
| 19.76
| 944,345
| 0
| ###
| ###
| ### |
2023-Jun-26 Mon
| 19.47
| 19.79
| 19.41
| 19.73
| 406,671
| 7,970,751
| 82.8
| 82.8
| ### |
2023-Jun-23 Fri
| ###
| 19.88
| 19.53
| ###
| 469,473
| ###
| 43.6
| 43.6
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 19.71
| 19.76
|
|
| ###
| ###
| ### |
2023-Jun-21 Wed
| 20.45
| 20.54
| ###
| ###
| 1,017,351
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 21.2
| 21.2
| 20.7
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Jun-19 Mon
| 21.89
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 21.56
| 21.86
| 432,188
| 4,658,986
| ###
| ###
| ### |
2023-Jun-15 Thu
| 21.29
| ###
| ###
| 21.58
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 21.57
| ###
| 21.2
| 21.25
| 355,888
| ###
| 28.6
| 28.6
| 1.5 |
2023-Jun-13 Tue
| 21.25
| ###
| 21
| ###
| 348,673
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 21.27
| 335,882
| 0
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 22.22
| 21.79
| 21.83
|
|
| 28.0
| 28.0
| ### |
2023-Jun-06 Tue
| ###
| 22.44
| 21.86
| 22
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| 22.59
| 22.86
| 22.44
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Jun-02 Fri
| ###
| 22.4
| ###
| 22.26
|
|
| ###
| ###
| 1.6 |
2023-Jun-01 Thu
| 22.2
| 22.5
| ###
| ###
| 494,976
| 5,568,480
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 22.41
| 22.41
| 772,188
| ###
| ###
| ###
| ### |
2023-May-30 Tue
| 23.56
| ###
| ###
| 23.45
|
|
| 33.4
| 33.4
| 1.7 |
2023-May-29 Mon
| ###
| ###
| 23.43
| 23.51
| 155,326
| 1,819,644
| 24.6
| 24.6
| ### |
2023-May-26 Fri
| 23.22
| ###
| ###
| 23.53
| 344,027
| 0
| 79.1
| 79.1
| ### |
2023-May-25 Thu
| ###
| 23.7
| ###
| 23.48
|
|
| ###
| ###
| 1.7 |
2023-May-24 Wed
| ###
| 24.25
| 23.49
| 23.84
|
|
| 31.7
| 31.7
| 1.7 |
2023-May-23 Tue
| ###
| 24.71
| 24.255
| ###
| 255,126
| 6,246,122
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 24.55
| 24.57
| 114,859
| ###
| 24.1
| 24.1
| 1.8 |
2023-May-19 Fri
| ###
| 25.25
| ###
| ###
| 186,384
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 24.8
| ###
| 196,945
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 24.85
| ###
| 24.75
| 24.8
| 119,142
| 1,474,382
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| 25.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 25.29
| 25.42
| ###
| 25.2
| 75,545
| 960,176
| ###
| ###
| 1.8 |
2023-May-12 Fri
| 25.56
| ###
| 25.24
| 25.41
|
|
| 31.4
| 31.4
| ### |
2023-May-11 Thu
| 25.44
| 25.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 25.29
| ###
| 105,270
| ###
| 70.2
| 70.2
| 0.0 |
2023-May-09 Tue
| ###
| 25.59
| ###
| 25.49
| 131,942
| ###
| 77.4
| 77.4
| ### |
2023-May-08 Mon
| ###
| ###
| 25.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 25.7
| 25.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 25.42
| 25.78
| 25.29
| 25.75
| 189,371
| 4,835,588
| 74.2
| 74.2
| ### |
2023-May-03 Wed
| ###
| 25.73
| ###
| ###
| 243,388
| 3,131,186
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| 26.085
| 25.53
| 25.59
| 2,123,770
| ###
| ###
| ###
| 1.8 |
2023-May-01 Mon
| 26.2
| 26.26
| 25.78
| ###
| 221,176
| ###
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 26.56
| 26.56
| ###
| ###
| 239,620
| 3,182,153
| 20.7
| 20.7
| 0.0 |
2023-Apr-27 Thu
| ###
| 26.54
| ###
| ###
| 219,746
| 2,916,029
| 38.1
| 38.1
| 0.0 |
2023-Apr-26 Wed
| 26.71
| 26.88
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2023-Apr-24 Mon
| 26.73
| ###
| 26.52
| ###
| 164,870
| 2,186,176
| 38.4
| 38.4
| 0.0 |
2023-Apr-21 Fri
| 26.4
| ###
| 26.29
| 26.89
|
|
| 84.3
| 84.3
| ### |
2023-Apr-20 Thu
| ###
| 26.72
| ###
| 26.43
| 435,747
| 5,821,579
| ###
| ###
| 1.9 |
2023-Apr-19 Wed
| ###
| 26.74
| 26.22
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Apr-18 Tue
| 26.71
| 26.83
| 26.52
| ###
| 198,157
| ###
| 39.3
| 39.3
| 0.0 |
2023-Apr-17 Mon
| 27.21
| 27.27
| 26.74
| 26.8
| 196,583
| 5,308,723
| 26.9
| 26.9
| 1.9 |
2023-Apr-14 Fri
| 26.84
| ###
| 26.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 26.56
| 26.8
| 26.46
| 26.73
|
|
| 74.5
| 74.5
| ### |
2023-Apr-12 Wed
| ###
| ###
| 26.54
| 26.73
| 173,629
| 2,304,056
| 31.5
| 31.5
| ### |
2023-Apr-11 Tue
| ###
| ###
| 26.47
| 26.75
| 131,328
| 1,738,126
| 24.5
| 24.5
| ### |
2023-Apr-06 Thu
| 26.86
| 26.89
| 26.49
| 26.58
| 233,386
| 6,229,072
| 30.2
| 30.2
| 1.9 |
2023-Apr-05 Wed
| 26.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 26.76
| ###
| 26.56
| 255,125
| 3,413,572
| ###
| ###
| 1.9 |
2023-Apr-03 Mon
| 26.25
| 26.74
| 26.21
| ###
| 225,679
| 5,974,851
| 71.5
| 71.5
| 0.0 |
2023-Mar-31 Fri
| 26.22
| ###
| ###
| ###
| 329,546
| 0
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 25.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 25.83
| ###
| ###
| 25.78
| 320,770
| 0
| ###
| ###
| ### |
2023-Mar-28 Tue
| 25.25
| 26.27
| 25.2
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| 24.7
|
|
| 11.9
| 11.9
| 1.8 |
2023-Mar-24 Fri
| 24.76
| 25.48
| 24.74
| ###
| 258,487
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 24.53
| ###
| 350,444
| ###
| 18.3
| 18.3
| 0.0 |
2023-Mar-22 Wed
| ###
| 26.49
| ###
| 25.8
|
|
| ###
| ###
| 1.8 |
2023-Mar-21 Tue
| 25.5
| 25.84
| 25.41
| 25.79
|
|
| 76.4
| 76.4
| 1.8 |
2023-Mar-20 Mon
| 26.29
| 26.43
| 25.46
| 25.53
| 150,176
| ###
| 26.5
| 26.5
| ### |
2023-Mar-17 Fri
| ###
| 26.52
| 25.47
| 26.44
| 219,584
| 5,708,086
| 85.5
| 85.5
| 1.9 |
2023-Mar-16 Thu
| 26.56
| 26.56
| 25.585
| ###
| 388,926
| 10,140,273
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 26.85
| ###
| 26.85
|
|
| 83.2
| 83.2
| 1.9 |
2023-Mar-14 Tue
| 26.71
| 26.88
| ###
| 26.41
|
|
| 39.9
| 39.9
| ### |
2023-Mar-13 Mon
| ###
| 27.43
| ###
| 27
|
|
| 39.1
| 39.1
| 1.9 |
2023-Mar-10 Fri
| 27.41
| 27.79
| 27.41
| 27.51
| 206,575
| 5,701,470
| 79.2
| 79.2
| ### |
2023-Mar-09 Thu
| ###
| 28.22
| 27.89
| 28
|
|
| 32.2
| 32.2
| 2.0 |
2023-Mar-08 Wed
| 27.5
| ###
| 27.5
| 27.75
| 173,273
| ###
| 79.6
| 79.6
| 2.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 134,075
| 0
| 88.6
| 88.6
| 0.0 |
2023-Mar-06 Mon
| 27.25
| 27.55
| ###
| 27.53
| 86,728
| 1,194,678
| ###
| ###
| ### |
2023-Mar-03 Fri
| 27.22
| 27.25
| 27
| ###
| 86,678
| 2,351,140
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 27.51
| ###
| 27.23
| 27.28
| 197,250
| 2,685,558
| ###
| ###
| 1.9 |
2023-Mar-01 Wed
| ###
| 27.49
| 27
| 27.43
| 134,782
| ###
| 76.1
| 76.1
| ### |
2023-Feb-28 Tue
| 27.5
| 27.5
| ###
| ###
| 245,681
| ###
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| 27.2
|
|
| 83.4
| 83.4
| 1.9 |
2023-Feb-24 Fri
| 27
| ###
| 27
| ###
| 114,373
| ###
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 27.24
| ###
| ###
| 187,220
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 26.5
| 26.85
| 26.41
| 26.85
| 294,875
| 7,852,521
| ###
| ###
| 1.9 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 26.86
|
|
| 82.4
| 82.4
| 1.9 |
2023-Feb-20 Mon
| 27.45
| 27.53
| ###
| 27.23
|
|
| ###
| ###
| 1.9 |
2023-Feb-17 Fri
| 26.77
| ###
| 26.77
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2023-Feb-16 Thu
| 26.75
| 27.2
| 26.74
| 27.2
|
|
| 77.1
| 77.1
| 1.9 |
2023-Feb-15 Wed
| 26.83
| 26.87
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 26.58
| ###
| 26.27
| 26.56
| 233,380
| 3,065,446
| ###
| ###
| 1.9 |
2023-Feb-13 Mon
| ###
| 26.48
| ###
| ###
| 317,472
| 4,203,329
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 26.2
| 26.59
| 26.2
| 26.52
|
|
| 83.6
| 83.6
| 1.9 |
2023-Feb-09 Thu
| 26.45
| 26.71
| ###
| ###
| 220,322
| ###
| 81.1
| 81.1
| 0.0 |
2023-Feb-08 Wed
| 26.59
| 26.83
| 26.43
| 26.51
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| ###
| 26.7
| 26.72
|
|
| 29.2
| 29.2
| 1.9 |
2023-Feb-06 Mon
| 27.75
| 27.75
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2023-Feb-02 Thu
| 28.26
| 28.26
| ###
| ###
| 430,070
| 6,076,889
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| 27.52
| 27.75
| 496,053
| 6,825,689
| ###
| ###
| 2.0 |
2023-Jan-31 Tue
| 27.71
| ###
| 27.54
| 27.74
|
|
| 77.1
| 77.1
| ### |
2023-Jan-30 Mon
| 27.72
| 27.84
| 27.54
| 27.54
| 270,123
| ###
| 34.4
| 34.4
| 2.0 |
2023-Jan-27 Fri
| 27.8
| 27.8
| 27.45
| 27.5
| 275,929
| ###
| ###
| ###
| 2.0 |
2023-Jan-25 Wed
| ###
| 27.89
| 27.47
| 27.5
|
|
| ###
| ###
| 2.0 |
2023-Jan-24 Tue
| 27.48
| ###
| 27.48
| ###
| 402,358
| ###
| 69.7
| 69.7
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 247,540
| 0
| 25.7
| 25.7
| 0.0 |
2023-Jan-20 Fri
| 26.5
| 26.86
| 26.23
| 26.81
| 190,449
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| 26.79
| ###
| 26.58
| 26.87
| 208,087
| 2,765,476
| ###
| ###
| ### |
2023-Jan-18 Wed
| 26.2
| ###
| 26
| 26.72
|
|
| ###
| ###
| 1.9 |
2023-Jan-17 Tue
| 26.26
| ###
| ###
| ###
| 151,153
| 0
| 74.0
| 74.0
| 0.0 |
2023-Jan-16 Mon
| 25.87
| ###
| 25.82
| 26.26
|
|
| ###
| ###
| 1.9 |
2023-Jan-13 Fri
| 25.5
| 25.83
| ###
| 25.7
| 171,473
| 2,214,573
| ###
| ###
| 1.8 |
2023-Jan-12 Thu
| ###
| 25.5
| ###
| ###
| 192,979
| 2,460,482
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 192,375
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 24.75
| 24.85
| 271,780
| 3,363,277
| 21.4
| 21.4
| 1.8 |
2023-Jan-09 Mon
| 26
| 26.21
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 25.51
| 25.79
| 136,728
| ###
| ###
| ###
| 1.8 |
2023-Jan-05 Thu
| 25.81
| ###
| 25.52
| ###
| 169,426
| 2,161,875
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 25.75
| 25
| 25.74
| 213,959
| ###
| 79.8
| 79.8
| 1.8 |
2023-Jan-03 Tue
| 25
| ###
| 24.5
| 24.84
|
|
| 42.9
| 42.9
| 1.8 |
2022-Dec-30 Fri
| ###
| ###
| 24.76
| 24.84
|
|
| 22.2
| 22.2
| 1.8 |
2022-Dec-29 Thu
| 24.8
| 24.8
| 24.43
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| 24.86
|
|
| 82.5
| 82.5
| 1.8 |
2022-Dec-23 Fri
| 24.8
| ###
| ###
| ###
| 113,720
| 0
| 29.2
| 29.2
| 0.0 |
2022-Dec-22 Thu
| 24.79
| ###
| 24.77
| 25.24
|
|
| 81.9
| 81.9
| 1.8 |
2022-Dec-21 Wed
| ###
| 24.78
| 24.49
| 24.55
|
|
| 27.0
| 27.0
| ### |
2022-Dec-20 Tue
| 24.75
| 24.88
| 24.28
| ###
| 229,385
| 5,638,283
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| 24.88
| 115,622
| 0
| 37.0
| 37.0
| 1.8 |
2022-Dec-16 Fri
| 24.8
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 188,571
| 0
| 43.5
| 43.5
| 0.0 |
2022-Dec-14 Wed
| 25.25
| 25.44
| ###
| ###
| 174,142
| 2,215,086
| 34.8
| 34.8
| 0.0 |
2022-Dec-13 Tue
| 25.24
| 25.24
| 24.81
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Dec-12 Mon
| ###
| 25
| ###
| 24.88
| 165,151
| 2,064,387
| 42.9
| 42.9
| 1.8 |
2022-Dec-09 Fri
| ###
| ###
| 24.53
| ###
| 202,174
| ###
| 75.5
| 75.5
| 0.0 |
2022-Dec-08 Thu
| 25
| ###
| 24.54
| 24.76
| 298,857
| 3,666,975
| 36.3
| 36.3
| 1.8 |
2022-Dec-07 Wed
| ###
| ###
| 24.82
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2022-Dec-06 Tue
| 25.56
| ###
| 25.27
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Dec-05 Mon
| 25.48
| ###
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2022-Dec-02 Fri
| 25.8
| 25.89
| 25.25
| 25.4
| 302,276
| ###
| 24.0
| 24.0
| 1.8 |
2022-Dec-01 Thu
| 25.73
| 25.88
| 25.48
| 25.53
|
|
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| 25.22
| ###
| 358,372
| 4,519,070
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 25.41
| 25.53
|
|
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| 25.73
| ###
| 25.58
| 209,373
| 2,693,583
| 44.0
| 44.0
| 1.8 |
2022-Nov-25 Fri
| 25.45
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Nov-24 Thu
| 25.44
| 25.49
| ###
| ###
| 141,240
| ###
| 37.7
| 37.7
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 124,855
| 0
| 73.1
| 73.1
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Nov-21 Mon
| 25.4
| 25.4
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 135,725
| 0
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| 25.27
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| ###
| 25.2
| 24.82
| 25.2
| 200,124
| ###
| 73.5
| 73.5
| 1.8 |
2022-Nov-15 Tue
| 25.25
| ###
| 25
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Nov-14 Mon
| 25.75
| ###
| ###
| ###
| 158,349
| 0
| 28.6
| 28.6
| 0.0 |
2022-Nov-11 Fri
| ###
| 25.7
| ###
| 25.52
|
|
| ###
| ###
| 1.8 |
2022-Nov-10 Thu
| 24.5
| ###
| ###
| ###
| 198,543
| 0
| 34.6
| 34.6
| 0.0 |
2022-Nov-09 Wed
| 24.82
| ###
| ###
| 24.7
| 169,428
| 0
| 34.0
| 34.0
| 1.8 |
2022-Nov-08 Tue
| 25
| ###
| ###
| 24.85
| 143,547
| 0
| 33.7
| 33.7
| 1.8 |
2022-Nov-07 Mon
| ###
| ###
| 24.77
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Nov-04 Fri
| 24.57
| ###
| 24.5
| 24.82
|
|
| ###
| ###
| 1.8 |
2022-Nov-03 Thu
| ###
| ###
| ###
| 24.74
|
|
| 31.6
| 31.6
| 1.8 |
2022-Nov-02 Wed
| 25.74
| 25.82
| ###
| 25.57
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 25.7
| ###
| ###
| 360,842
| ###
| 68.6
| 68.6
| 0.0 |
2022-Oct-31 Mon
| 24.5
| ###
| 24.485
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 23.71
| 126,171
| 0
| 36.6
| 36.6
| ### |
2022-Oct-27 Thu
| ###
| 24.49
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Oct-26 Wed
| ###
| 24.2
| 23.82
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2022-Oct-25 Tue
| 23.24
| 23.84
| 23.24
| 23.71
| 166,073
| 3,909,358
| ###
| ###
| ### |
2022-Oct-24 Mon
| 23.71
| 23.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 23.54
| ###
| 23.2
| 218,387
| ###
| ###
| ###
| 1.7 |
2022-Oct-20 Thu
| ###
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 23.57
| 23.89
|
|
| 30.4
| 30.4
| ### |
2022-Oct-18 Tue
| 23.23
| 23.88
| ###
| 23.84
| 210,423
| 2,512,450
| 82.9
| 82.9
| 1.7 |
2022-Oct-17 Mon
| ###
| 23.49
| ###
| ###
| 192,458
| ###
| 85.1
| 85.1
| 0.0 |
2022-Oct-14 Fri
| 23.51
| 23.59
| 23.26
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2022-Oct-12 Wed
| 22.85
| 23.46
| 22.8
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Oct-11 Tue
| 23
| 23.27
| 22.87
| ###
| 333,042
| 7,683,278
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 23.49
| 23.49
| 22.87
| ###
| 320,156
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 190,429
| 0
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 24.78
| ###
| ###
| ###
| 555,045
| 0
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 23.25
| ###
| 22.82
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2022-Oct-03 Mon
| 22.55
| ###
| ###
| 22.43
|
|
| 45.6
| 45.6
| 1.6 |
2022-Sep-30 Fri
| 23.28
| ###
| 22.45
| 22.55
| 556,857
| ###
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| 23.88
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2022-Sep-28 Wed
| ###
| 20.85
| 20.28
| ###
| 234,679
| 4,826,173
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 20.41
| ###
| ###
| 20.49
|
|
| 68.9
| 68.9
| ### |
2022-Sep-26 Mon
| 20.8
| ###
| 20.4
| 20.41
| 324,372
| ###
| 42.3
| 42.3
| 1.5 |
2022-Sep-23 Fri
| 21.41
| 21.5
| ###
| 21.21
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| 21.73
| ###
| 21.58
| 21.78
| 407,640
| ###
| ###
| ###
| 1.6 |
2022-Sep-20 Tue
| ###
| 22.345
| ###
| ###
| 219,942
| ###
| 77.6
| 77.6
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 21.59
| 21.85
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 342,227
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 21.77
| ###
| 21.46
| 21.82
|
|
| 71.3
| 71.3
| 1.6 |
2022-Sep-14 Wed
| 21.5
| ###
| 21.5
| 21.73
|
|
| 67.8
| 67.8
| 1.6 |
2022-Sep-13 Tue
| 22.21
| 22.45
| ###
| 22.43
|
|
| ###
| ###
| 1.6 |
2022-Sep-12 Mon
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 21.29
| 21.72
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Sep-08 Thu
| 21.29
| 21.79
| ###
| 21.79
| 196,089
| 2,136,389
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| 21.2
| 20.74
| ###
| 437,357
| 9,171,376
| 34.4
| 34.4
| 0.0 |
2022-Sep-06 Tue
| ###
| 21.55
| ###
| ###
| 303,943
| 3,274,985
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| 21.28
| 20.8
| 21.27
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2022-Sep-01 Thu
| 20.8
| ###
| ###
| 20.72
| 200,323
| 0
| ###
| ###
| 1.5 |
2022-Aug-31 Wed
| ###
| 21.28
| ###
| 21.28
|
|
| ###
| ###
| 1.5 |
2022-Aug-30 Tue
| ###
| 20.78
| ###
| 20.76
| 493,827
| ###
| ###
| ###
| 1.5 |
2022-Aug-29 Mon
| 20.59
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2022-Aug-26 Fri
| ###
| 21.22
| ###
| ###
| 137,646
| 1,460,424
| 67.3
| 67.3
| 0.0 |
2022-Aug-25 Thu
| 21.75
| 21.75
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 21.2
| 21.45
| 21.2
| 21.45
|
|
| 74.6
| 74.6
| 1.5 |
2022-Aug-23 Tue
| ###
| 21.42
| ###
| ###
| 145,727
| ###
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 21.86
| ###
| 21.47
| 21.48
|
|
| ###
| ###
| 1.5 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 232,844
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 22.21
| 22.23
| 21.585
| ###
| 193,951
| 4,248,981
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 22.25
| 22.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 21.7
| 21.82
|
|
| 30.8
| 30.8
| 1.6 |
2022-Aug-15 Mon
| 21.49
| 21.86
| 21.43
| 21.82
| 298,187
| 6,454,257
| 79.8
| 79.8
| 1.6 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 21.29
| 293,356
| 0
| ###
| ###
| ### |
2022-Aug-11 Thu
| ###
| ###
| ###
| 21.54
|
|
| 78.4
| 78.4
| 1.5 |
2022-Aug-10 Wed
| 20.75
| ###
| 20.55
| ###
| 391,950
| 4,027,286
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| 21.5
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2022-Aug-08 Mon
| 21.4
| 21.42
| 20.8
| 20.8
|
|
| 15.4
| 15.4
| 1.5 |
2022-Aug-05 Fri
| 21.24
| 21.56
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Aug-03 Wed
| 20.74
| 20.89
| 20.51
| 20.83
|
|
| 66.4
| 66.4
| 1.5 |
2022-Aug-02 Tue
| ###
| ###
| 20.88
| 21.22
|
|
| ###
| ###
| 1.5 |
2022-Aug-01 Mon
| ###
| ###
| 20.86
| ###
| 196,949
| 2,054,178
| 39.8
| 39.8
| 0.0 |
2022-Jul-29 Fri
| 21.25
| 21.4
| 20.71
| ###
| 189,584
| ###
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 20.87
| ###
| 20.56
| 20.59
| 173,827
| 1,786,941
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| ###
| ###
| 20.59
| 166,472
| 0
| 76.9
| 76.9
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 21.48
| 21.53
| 21
| 21
| 363,173
| 7,722,873
| ###
| ###
| 1.5 |
2022-Jul-22 Fri
| 21.52
| 21.59
| 21.25
| 21.4
|
|
| 32.7
| 32.7
| 1.5 |
2022-Jul-21 Thu
| 21.4
| 21.75
| 21.255
| 21.58
| 397,989
| 8,557,758
| 66.7
| 66.7
| ### |
2022-Jul-20 Wed
| 21.55
| ###
| 21
| ###
| 353,683
| 3,713,671
| 24.1
| 24.1
| 0.0 |
2022-Jul-19 Tue
| ###
| 20.86
| 20.29
| 20.76
| 240,621
| 4,950,777
| ###
| ###
| 1.5 |
2022-Jul-18 Mon
| 20.29
| 20.42
| ###
| 20.4
| 260,778
| 2,662,543
| ###
| ###
| 1.5 |
2022-Jul-15 Fri
| ###
| 20.89
| 19.71
| ###
| 198,129
| ###
| 68.9
| 68.9
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 142,556
| 0
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 20
| 20.4
| ###
| ###
| 371,084
| 3,785,056
| 74.9
| 74.9
| 0.0 |
|