End of day Prices (full format), 450 Days for (RMD) RESMED INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2024-Apr-19 Fri
| 27.73
| 28.29
| ###
| ###
| 4,386,775
| ###
| 79.6
| 79.6
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 7,438,244
| 0
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 28.81
| 29
| 28.8
| 28.88
|
|
| ###
| ###
| 2.1 |
2024-Apr-16 Tue
| ###
| 28.82
| 28.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2024-Apr-15 Mon
| 28.88
| ###
| ###
| 28.79
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 29
| 29.29
| ###
| 29.2
|
|
| 70.5
| 70.5
| 2.1 |
2024-Apr-11 Thu
| 29.5
| 29.745
| 29.43
| 29.56
| 2,767,253
| ###
| 61.4
| 61.4
| ### |
2024-Apr-10 Wed
| ###
| 29.49
| ###
| ###
| 1,514,842
| 22,336,345
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 28.56
| 28.58
| 28.4
| 28.51
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| 28.7
| ###
| ###
| 28.79
| 820,776
| 0
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| 28.53
| ###
| 28.47
|
|
| 77.7
| 77.7
| ### |
2024-Apr-04 Thu
| 28.59
| ###
| 28.4
| 28.54
| 1,714,746
| ###
| 30.1
| 30.1
| 2.0 |
2024-Apr-03 Wed
| 28.44
| 28.76
| 28.25
| ###
| 1,812,741
| 51,672,182
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 29.27
| 29.27
| ###
| 29.24
| 2,007,853
| 29,384,928
| ###
| ###
| 2.1 |
2024-Mar-28 Thu
| ###
| 30.21
| ###
| ###
| 2,158,925
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 29.53
| ###
| 29.5
| ###
| 1,910,650
| 28,182,087
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 29.58
| ###
| 29.26
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2024-Mar-25 Mon
| ###
| 29.78
| 29.48
| ###
| 1,392,429
| 41,257,671
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 29.45
| 29.82
| ###
| 29.71
|
|
| 77.9
| 77.9
| 2.1 |
2024-Mar-21 Thu
| ###
| 29.8
| ###
| ###
| 3,134,158
| 46,698,954
| 21.5
| 21.5
| 0.0 |
2024-Mar-20 Wed
| 29.41
| 29.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 29
| 29.25
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| 28.88
| 1,242,646
| 0
| ###
| ###
| 2.1 |
2024-Mar-15 Fri
| 29
| ###
| ###
| ###
| 10,206,374
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 29
| ###
| 28.89
| ###
| 1,390,125
| 20,080,355
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 29.25
| 29.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 28.56
| 28.7
| ###
| 28.52
|
|
| 31.3
| 31.3
| 2.0 |
2024-Mar-11 Mon
| 28.5
| 28.5
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 29.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| 28.82
| 4,700,481
| 0
| ###
| ###
| 2.1 |
2024-Mar-06 Wed
| 27.4
| 27.44
| 27.25
| ###
| 2,298,924
| 62,864,076
| 33.0
| 33.0
| 0.0 |
2024-Mar-05 Tue
| 27.8
| ###
| ###
| 27.81
| 1,935,643
| 0
| ###
| ###
| ### |
2024-Mar-04 Mon
| 26.72
| ###
| ###
| ###
| 1,771,245
| 0
| 75.5
| 75.5
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 26.72
|
|
| 65.7
| 65.7
| 1.9 |
2024-Feb-29 Thu
| 27
| 27
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 27.84
| 27.85
| 1,109,084
| 15,438,449
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 28.42
| ###
| 28.25
| 1,100,549
| ###
| 76.1
| 76.1
| 2.0 |
2024-Feb-23 Fri
| 27.79
| ###
| 27.77
| ###
| 1,684,276
| 23,386,172
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 27.475
| 27.55
| 1,165,551
| 16,011,756
| ###
| ###
| 2.0 |
2024-Feb-21 Wed
| 27.7
| 27.76
| ###
| 27.52
|
|
| 35.1
| 35.1
| 2.0 |
2024-Feb-20 Tue
| 27.53
| 27.8
| 27.42
| 27.43
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 27.75
| 27.76
| 27.47
| 27.53
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 28.25
| 28.25
| 27.78
| 27.78
|
|
| ###
| ###
| 2.0 |
2024-Feb-15 Thu
| 27.75
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Feb-14 Wed
| 27.7
| 27.86
| 27.54
| 27.77
| 1,685,383
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| 27.87
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-Feb-12 Mon
| 28.23
| 28.285
| ###
| ###
| 1,476,074
| 20,875,376
| 37.0
| 37.0
| 0.0 |
2024-Feb-09 Fri
| 28.29
| ###
| ###
| 28.52
|
|
| ###
| ###
| 2.0 |
2024-Feb-08 Thu
| 28.76
| 28.82
| 28.44
| ###
| 1,326,323
| 37,972,627
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2024-Feb-06 Tue
| 29.41
| 29.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 29.56
| 29.29
| 29.53
| 2,617,782
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 29.49
| 29.58
| ###
| 29.43
| 1,897,355
| 28,061,880
| 27.9
| 27.9
| 2.1 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 2,633,980
| 0
| 73.6
| 73.6
| 0.0 |
2024-Jan-31 Wed
| ###
| 29.2
| 28.81
| 29.2
| 2,075,580
| ###
| ###
| ###
| 2.1 |
2024-Jan-30 Tue
| 28.87
| ###
| 28.73
| ###
| 3,029,826
| 43,523,450
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 28.44
| 3,845,950
| 0
| 24.0
| 24.0
| ### |
2024-Jan-25 Thu
| ###
| 28.87
| 27.87
| 28.45
|
|
| 72.3
| 72.3
| 2.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 26.75
|
|
| 26.9
| 26.9
| ### |
2024-Jan-23 Tue
| 26.84
| ###
| 26.78
| 26.81
| 2,071,027
| 27,731,051
| 38.1
| 38.1
| ### |
2024-Jan-22 Mon
| ###
| 26.51
| ###
| 26.51
|
|
| 79.3
| 79.3
| ### |
2024-Jan-19 Fri
| 26.25
| 26.41
| 26.21
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 25.78
| 25.81
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| 25.87
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2024-Jan-16 Tue
| 25.88
| ###
| 25.7
| 25.82
|
|
| 42.3
| 42.3
| 1.8 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 26
|
|
| 32.0
| 32.0
| 1.9 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 26.45
|
|
| 67.9
| 67.9
| ### |
2024-Jan-11 Thu
| 26.54
| ###
| 26.29
| 26.46
|
|
| 32.6
| 32.6
| 1.9 |
2024-Jan-10 Wed
| ###
| 26.86
| 26.47
| 26.47
| 2,459,048
| ###
| 29.2
| 29.2
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| 26.41
| 2,919,657
| 0
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| 24.8
| 25
|
|
| 77.9
| 77.9
| 1.8 |
2024-Jan-05 Fri
| 24.88
| ###
| 24.845
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 24.87
| 24.87
| 24.44
| 24.47
| 1,951,656
| 48,118,078
| ###
| ###
| 1.7 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 977,029
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 25.5
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Dec-29 Fri
| 25.47
| 25.52
| ###
| 25.44
|
|
| ###
| ###
| 1.8 |
2023-Dec-28 Thu
| 25.45
| 25.47
| ###
| 25.47
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 25.58
| ###
| ###
| 25.45
| 1,055,884
| 0
| 26.2
| 26.2
| 1.8 |
2023-Dec-22 Fri
| 25.82
| 25.82
| 25.53
| 25.55
| 1,410,258
| 36,208,374
| 24.4
| 24.4
| 1.8 |
2023-Dec-21 Thu
| ###
| ###
| 25.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 25.8
| 25.84
| ###
| 25.82
| 1,870,057
| ###
| 63.6
| 63.6
| 1.8 |
2023-Dec-19 Tue
| ###
| ###
| 25.44
| 25.56
|
|
| 30.0
| 30.0
| 1.8 |
2023-Dec-18 Mon
| ###
| 25.5
| 25.29
| 25.4
|
|
| 67.6
| 67.6
| 1.8 |
2023-Dec-15 Fri
| 26
| 26
| 25.59
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 25.84
| 25.84
|
|
| ###
| ###
| 1.8 |
2023-Dec-13 Wed
| 25.42
| 25.555
| 25.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 24.85
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Dec-11 Mon
| 24.84
| ###
| 24.7
| 24.75
|
|
| 38.9
| 38.9
| 1.8 |
2023-Dec-08 Fri
| ###
| 24.775
| 24.59
| 24.7
| 2,162,047
| 53,364,725
| ###
| ###
| 1.8 |
2023-Dec-07 Thu
| ###
| ###
| 24.76
| 24.79
| 2,604,088
| ###
| 28.7
| 28.7
| ### |
2023-Dec-06 Wed
| 24.8
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2023-Dec-05 Tue
| 24.47
| 24.8
| 24.27
| 24.73
| 2,995,588
| 73,496,751
| ###
| ###
| ### |
2023-Dec-04 Mon
| 24.27
| 24.48
| ###
| 24.29
|
|
| 69.6
| 69.6
| ### |
2023-Dec-01 Fri
| ###
| 24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 23.52
| 23.8
|
|
| ###
| ###
| 1.7 |
2023-Nov-28 Tue
| 23.21
| 23.5
| ###
| 23.22
| 1,298,874
| ###
| 64.6
| 64.6
| 1.7 |
2023-Nov-27 Mon
| 23.51
| 23.55
| ###
| ###
| 1,314,125
| 15,473,821
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 23.51
| ###
| 23.43
| 23.43
|
|
| 32.9
| 32.9
| ### |
2023-Nov-23 Thu
| 23.47
| 23.47
| 23.22
| ###
| 1,246,279
| 29,094,383
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 23.5
| 23.5
| ###
| 23.4
| 1,376,955
| 16,179,221
| 39.9
| 39.9
| ### |
2023-Nov-21 Tue
| ###
| 23.23
| ###
| 23.2
| 1,520,124
| 17,656,240
| ###
| ###
| 1.7 |
2023-Nov-20 Mon
| ###
| 23
| 22.83
| 22.83
| 2,095,083
| 48,008,826
| 42.1
| 42.1
| ### |
2023-Nov-17 Fri
| ###
| 23.23
| ###
| ###
| 1,433,689
| ###
| 34.9
| 34.9
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 23.25
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 22.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 22.49
| 22.52
| ###
| 22.47
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 22.5
| 22.55
| ###
| ###
| 2,286,585
| 25,781,245
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 22.57
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 23.22
| ###
| ###
| 23.83
|
|
| 82.2
| 82.2
| 1.7 |
2023-Nov-07 Tue
| 23.76
| 23.87
| ###
| 23.76
| 2,005,570
| 23,936,477
| ###
| ###
| 1.7 |
2023-Nov-06 Mon
| 23.74
| ###
| ###
| 23.87
| 3,093,578
| 0
| ###
| ###
| ### |
2023-Nov-03 Fri
| 23.42
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2023-Nov-02 Thu
| 23.25
| 23.71
| ###
| 23.44
| 4,760,459
| 56,435,241
| 69.8
| 69.8
| 1.7 |
2023-Nov-01 Wed
| 22.5
| 22.78
| 22.4
| 22.7
| 2,616,885
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| 21.84
| 21.48
| 21.79
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 21.45
| 21.87
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2023-Oct-27 Fri
| ###
| 22.47
| 21.47
| 21.56
|
|
| 21.4
| 21.4
| 1.5 |
2023-Oct-26 Thu
| 22.29
| 22.54
| 22.28
| 22.46
|
|
| 77.4
| 77.4
| 1.6 |
2023-Oct-25 Wed
| 22.5
| 22.55
| 22.2
| ###
| 3,421,671
| 76,559,888
| 33.9
| 33.9
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 22.83
| 22.83
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 22.76
| 23.55
| 22.76
| 23.44
|
|
| 88.7
| 88.7
| 1.7 |
2023-Oct-20 Fri
| 22.5
| 22.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 22.48
| 22.75
| 22.42
| ###
| 2,083,275
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 22.43
| ###
| ###
| ###
| 1,775,452
| 0
| 35.5
| 35.5
| 0.0 |
2023-Oct-17 Tue
| ###
| 22.46
| ###
| ###
| 2,554,887
| 28,691,381
| 29.7
| 29.7
| 0.0 |
2023-Oct-16 Mon
| 22.29
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2023-Oct-13 Fri
| 21.48
| 21.75
| ###
| 21.54
|
|
| 74.4
| 74.4
| 1.5 |
2023-Oct-12 Thu
| 22.5
| 22.51
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 23.27
| 23.4
| 4,167,484
| 48,488,676
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| 23.28
|
|
| 76.4
| 76.4
| 1.7 |
2023-Oct-09 Mon
| ###
| ###
| 22.78
| ###
| 4,007,472
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 22.86
| 23.075
| 22.7
| 22.87
| 3,207,054
| 73,401,448
| 71.0
| 71.0
| ### |
2023-Oct-05 Thu
| 23.46
| ###
| ###
| 23.28
| 2,746,787
| 0
| 27.6
| 27.6
| 1.7 |
2023-Oct-04 Wed
| ###
| ###
| 22.82
| 22.84
|
|
| 40.3
| 40.3
| ### |
2023-Oct-03 Tue
| 22.85
| 23.22
| 22.82
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 22.86
| ###
| 3,863,777
| 44,162,971
| 27.6
| 27.6
| 0.0 |
2023-Sep-29 Fri
| 23.45
| 23.77
| ###
| ###
| 7,574,042
| 90,017,489
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 23.48
| ###
| 23.4
| ###
| 7,817,753
| ###
| 86.3
| 86.3
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 22.51
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 21.51
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Sep-25 Mon
| ###
| 21.51
| 21.25
| 21.44
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| 21.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 22
| ###
| 21.72
| 21.72
| 3,771,746
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 22.27
| ###
| ###
| 22.22
| 5,021,755
| 0
| ###
| ###
| 1.6 |
2023-Sep-19 Tue
| 22.8
| ###
| ###
| 22.72
| 2,516,682
| 0
| ###
| ###
| 1.6 |
2023-Sep-18 Mon
| 22.82
| ###
| 22.74
| 22.81
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| ###
| ###
| 22.88
| ###
| 2,803,273
| 32,069,443
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 22.86
| 22.88
| 5,015,840
| 57,331,051
| 27.0
| 27.0
| 1.6 |
2023-Sep-13 Wed
| 23.2
| ###
| ###
| 23.25
| 2,966,577
| 0
| ###
| ###
| ### |
2023-Sep-12 Tue
| 23.78
| 23.89
| ###
| 23.76
| 2,782,679
| ###
| 34.6
| 34.6
| 1.7 |
2023-Sep-11 Mon
| 23.25
| 23.43
| 23.21
| 23.4
|
|
| 77.8
| 77.8
| ### |
2023-Sep-08 Fri
| ###
| 23.74
| 23.45
| 23.45
| 2,102,988
| ###
| 25.6
| 25.6
| 1.7 |
2023-Sep-07 Thu
| ###
| ###
| 23.83
| 23.83
| 2,301,082
| ###
| ###
| ###
| 1.7 |
2023-Sep-06 Wed
| ###
| ###
| 23.59
| 23.84
|
|
| 37.9
| 37.9
| 1.7 |
2023-Sep-05 Tue
| 24.44
| ###
| ###
| 24.52
|
|
| 72.5
| 72.5
| ### |
2023-Sep-04 Mon
| 24.72
| 24.81
| 24.59
| ###
| 1,968,745
| ###
| 34.3
| 34.3
| 0.0 |
2023-Sep-01 Fri
| 24.72
| ###
| 24.54
| 24.78
| 4,779,781
| ###
| 68.7
| 68.7
| 1.8 |
2023-Aug-31 Thu
| 25.41
| ###
| ###
| 25.49
|
|
| 69.4
| 69.4
| ### |
2023-Aug-30 Wed
| 25.47
| ###
| ###
| 25.53
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| 25.29
| 2,008,952
| 0
| ###
| ###
| ### |
2023-Aug-28 Mon
| 25.4
| 25.46
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 24.84
| ###
| 24.79
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Aug-24 Thu
| 25.2
| 25.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| 25.29
|
|
| 35.6
| 35.6
| ### |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 26
| ###
| 25.88
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Aug-18 Fri
| 25.79
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Aug-17 Thu
| 27.25
| ###
| ###
| ###
| 6,608,546
| 0
| 27.1
| 27.1
| 0.0 |
2023-Aug-16 Wed
| ###
| 28.46
| ###
| ###
| 2,582,929
| 36,755,079
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 28.4
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 4,834,880
| 0
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| 27.47
| 5,842,944
| 0
| 69.5
| 69.5
| 2.0 |
2023-Aug-10 Thu
| 27.45
| ###
| 27.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 27.82
| ###
| 27.42
|
|
| 32.5
| 32.5
| 2.0 |
2023-Aug-08 Tue
| ###
| 29
| ###
| 28.75
|
|
| 77.8
| 77.8
| ### |
2023-Aug-07 Mon
| 28.87
| 29.7
| 28.7
| 29.4
| 9,688,123
| ###
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| 30.8
| ###
| 30.7
|
|
| 67.4
| 67.4
| 2.2 |
2023-Aug-03 Thu
| ###
| ###
| 33.58
| 33.85
|
|
| 34.2
| 34.2
| 2.4 |
2023-Aug-02 Wed
| ###
| 34.27
| ###
| ###
| 1,246,559
| 21,359,788
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 2,442,671
| 0
| 81.5
| 81.5
| 0.0 |
2023-Jul-31 Mon
| ###
| 33.75
| 33.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 33.5
| ###
| 33.48
|
|
| 79.3
| 79.3
| ### |
2023-Jul-27 Thu
| 32.89
| ###
| 32.77
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Jul-26 Wed
| ###
| 32.775
| 32.46
| 32.71
| 992,353
| 32,368,073
| 67.9
| 67.9
| ### |
2023-Jul-25 Tue
| 32.48
| 32.51
| ###
| 32.47
| 1,502,848
| ###
| 40.7
| 40.7
| ### |
2023-Jul-24 Mon
| 32.8
| 32.85
| ###
| ###
| 985,741
| ###
| 39.0
| 39.0
| 0.0 |
2023-Jul-21 Fri
| 32.41
| 32.54
| ###
| 32.54
|
|
| ###
| ###
| 2.3 |
2023-Jul-20 Thu
| 32.23
| 32.24
| ###
| ###
| 1,210,254
| ###
| 37.2
| 37.2
| 0.0 |
2023-Jul-19 Wed
| 32.58
| 32.58
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Jul-18 Tue
| ###
| 32.53
| 32.24
| 32.53
| 650,850
| 21,077,777
| ###
| ###
| ### |
2023-Jul-17 Mon
| 32.45
| ###
| ###
| ###
| 1,014,178
| 0
| 76.7
| 76.7
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 31.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| 32.52
| ###
| ###
| 1,690,625
| ###
| 67.3
| 67.3
| 0.0 |
2023-Jul-12 Wed
| 32.55
| 32.58
| ###
| 32.55
| 742,656
| ###
| 73.6
| 73.6
| 2.3 |
2023-Jul-11 Tue
| 32.5
| 32.57
| ###
| 32.57
|
|
| 62.1
| 62.1
| ### |
2023-Jul-10 Mon
| ###
| ###
| ###
| 32.21
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| 32.21
| 32.455
| 32.2
| ###
| 708,876
| 22,916,188
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 32.52
| 32.27
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Jul-05 Wed
| ###
| 32.41
| 32.2
| ###
| 1,045,940
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 32.27
| 32.58
| ###
| 32.53
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 32.72
| ###
| ###
| ###
| 1,003,071
| 0
| 67.6
| 67.6
| 0.0 |
2023-Jun-30 Fri
| 32.55
| 32.86
| 32.55
| 32.81
| 1,098,777
| ###
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| ###
| 32.53
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| 32.27
| 1,631,723
| 0
| 65.9
| 65.9
| ### |
2023-Jun-27 Tue
| ###
| 32.29
| 31.89
| ###
| 725,977
| ###
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 32.26
| ###
| ###
| 681,749
| ###
| 73.5
| 73.5
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 32.2
| 1,579,755
| 0
| 79.7
| 79.7
| ### |
2023-Jun-22 Thu
| ###
| ###
| 31.82
| ###
| 1,811,248
| 28,816,955
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 32.21
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Jun-20 Tue
| ###
| 32.41
| ###
| ###
| 1,192,044
| 19,317,073
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| 32.185
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2023-Jun-16 Fri
| 31.79
| ###
| 31.7
| 31.7
|
|
| 29.2
| 29.2
| 2.3 |
2023-Jun-15 Thu
| 31.81
| ###
| 31.75
| 31.81
|
|
| ###
| ###
| 2.3 |
2023-Jun-14 Wed
| ###
| ###
| 31.74
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 31.86
| 32.29
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| 32.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 32.27
| 32.44
| ###
| 32.25
| 1,950,682
| ###
| 44.2
| 44.2
| ### |
2023-Jun-07 Wed
| ###
| 33.45
| ###
| 33.24
| 1,117,527
| ###
| 42.2
| 42.2
| 2.4 |
2023-Jun-06 Tue
| 33.49
| 33.56
| ###
| 33.26
|
|
| ###
| ###
| 2.4 |
2023-Jun-05 Mon
| ###
| ###
| ###
| 33.25
| 773,846
| 0
| ###
| ###
| 2.4 |
2023-Jun-02 Fri
| ###
| 33.25
| ###
| ###
| 824,287
| 13,703,771
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 32.56
| 32.685
| 32.44
| ###
| 1,302,745
| ###
| 69.0
| 69.0
| 0.0 |
2023-May-31 Wed
| 32.44
| 32.59
| 32.29
| 32.45
| 2,461,349
| ###
| ###
| ###
| 2.3 |
2023-May-30 Tue
| ###
| 33.25
| ###
| 33.22
|
|
| 74.0
| 74.0
| 2.4 |
2023-May-29 Mon
| ###
| 33.46
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-May-26 Fri
| ###
| 33.53
| 33.24
| ###
| 1,001,823
| ###
| 34.3
| 34.3
| 0.0 |
2023-May-25 Thu
| 33.71
| 33.945
| 33.59
| ###
| 1,067,159
| ###
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 33.83
| 33.43
| 33.7
| 1,216,751
| ###
| 76.6
| 76.6
| 2.4 |
2023-May-23 Tue
| ###
| 34.24
| 33.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 33.74
| ###
| 33.58
| 33.88
|
|
| 80.0
| 80.0
| 2.4 |
2023-May-19 Fri
| 33.89
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 1,134,242
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| 34.27
| 848,488
| 0
| ###
| ###
| 2.4 |
2023-May-16 Tue
| 34.52
| 34.7
| 34.43
| 34.57
| 860,020
| ###
| 75.8
| 75.8
| ### |
2023-May-15 Mon
| ###
| ###
| 34.74
| ###
| 500,227
| 8,688,942
| 75.5
| 75.5
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 34.53
| 34.72
| ###
| ###
| 687,551
| 11,935,885
| 70.6
| 70.6
| 0.0 |
2023-May-10 Wed
| ###
| 34.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 34.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| 34.49
| ###
| ###
| 1,037,541
| ###
| 70.1
| 70.1
| 0.0 |
2023-May-05 Fri
| 34.72
| 34.78
| 34.46
| ###
| 505,871
| 17,513,254
| 35.9
| 35.9
| 0.0 |
2023-May-04 Thu
| 35.44
| 35.47
| ###
| 35.26
| 876,489
| ###
| 28.1
| 28.1
| 2.5 |
2023-May-03 Wed
| 35.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| 35.23
| 34.78
| 34.82
|
|
| ###
| ###
| 2.5 |
2023-May-01 Mon
| ###
| ###
| 35.4
| ###
| 3,462,925
| 61,293,772
| 37.2
| 37.2
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 33.27
| 33.71
| 911,146
| ###
| 27.1
| 27.1
| 2.4 |
2023-Apr-27 Thu
| 33.72
| 33.84
| ###
| 33.73
|
|
| 70.4
| 70.4
| ### |
2023-Apr-26 Wed
| 34.24
| ###
| ###
| 34.2
| 1,100,788
| 0
| 40.3
| 40.3
| 2.4 |
2023-Apr-24 Mon
| ###
| 34.29
| ###
| 34.25
| 710,225
| ###
| ###
| ###
| ### |
2023-Apr-21 Fri
| 33.25
| ###
| 33.24
| 33.56
| 850,743
| 14,139,348
| ###
| ###
| 2.4 |
2023-Apr-20 Thu
| ###
| 33.51
| ###
| 33.23
|
|
| ###
| ###
| ### |
2023-Apr-19 Wed
| ###
| 33.22
| 32.85
| ###
| 1,680,389
| 55,511,650
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 33.41
| ###
| ###
| ###
| 1,426,373
| 0
| 40.6
| 40.6
| 0.0 |
2023-Apr-17 Mon
| ###
| 33.74
| 33.53
| ###
| 971,954
| 32,691,672
| 40.4
| 40.4
| 0.0 |
2023-Apr-14 Fri
| 33.44
| 33.54
| 33.23
| 33.42
| 378,428
| ###
| 28.2
| 28.2
| 2.4 |
2023-Apr-13 Thu
| ###
| 33.41
| ###
| ###
| 865,846
| 14,463,957
| 35.6
| 35.6
| 0.0 |
2023-Apr-12 Wed
| 33.43
| 33.53
| ###
| 33.46
| 816,875
| ###
| ###
| ###
| ### |
2023-Apr-11 Tue
| 33.44
| 33.44
| ###
| 33.25
| 760,787
| 12,720,358
| ###
| ###
| 2.4 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 614,242
| 0
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 32.8
| ###
| ###
| 32.85
|
|
| 68.9
| 68.9
| ### |
2023-Apr-04 Tue
| ###
| ###
| 32.22
| 32.54
|
|
| ###
| ###
| 2.3 |
2023-Apr-03 Mon
| ###
| ###
| ###
| 32.84
|
|
| ###
| ###
| 2.3 |
2023-Mar-31 Fri
| 32.27
| 32.44
| ###
| ###
| 587,652
| ###
| 66.6
| 66.6
| 0.0 |
2023-Mar-30 Thu
| ###
| 32.22
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2023-Mar-29 Wed
| 31.75
| 31.955
| ###
| 31.81
|
|
| 68.7
| 68.7
| 2.3 |
2023-Mar-28 Tue
| 32.44
| 32.46
| ###
| 32.22
| 608,179
| 9,870,745
| 25.4
| 25.4
| ### |
2023-Mar-27 Mon
| ###
| ###
| 31.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 31.5
| ###
| ###
| 31.54
|
|
| 63.8
| 63.8
| 2.3 |
2023-Mar-23 Thu
| ###
| 31.73
| 31.54
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 31.28
| 31.44
| ###
| ###
| 602,927
| ###
| 67.9
| 67.9
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 30.83
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Mar-17 Fri
| 31.5
| 31.57
| ###
| 31.43
| 852,456
| ###
| ###
| ###
| 2.2 |
2023-Mar-16 Thu
| ###
| 31.71
| 31.29
| ###
| 1,263,476
| ###
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 31.47
| ###
| 31.28
|
|
| ###
| ###
| 2.2 |
2023-Mar-14 Tue
| 30.74
| ###
| ###
| 30.79
|
|
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 32.48
| 32.51
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Mar-08 Wed
| 32.51
| 32.79
| 32.44
| 32.53
| 1,228,141
| ###
| 72.5
| 72.5
| ### |
2023-Mar-07 Tue
| 32.4
| 32.785
| ###
| 32.72
| 933,254
| ###
| 78.1
| 78.1
| 2.3 |
2023-Mar-06 Mon
| ###
| 32.53
| 32.28
| ###
| 896,953
| ###
| 71.6
| 71.6
| 0.0 |
2023-Mar-03 Fri
| 31.85
| ###
| ###
| 31.76
| 632,585
| 0
| ###
| ###
| 2.3 |
2023-Mar-02 Thu
| ###
| 31.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 31.46
| 31.83
| 31.46
| 31.52
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| 31.7
| 31.43
| 31.43
|
|
| ###
| ###
| 2.2 |
2023-Feb-27 Mon
| 31.45
| ###
| ###
| 31.52
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| 31.47
| 31.86
|
|
| ###
| ###
| 2.3 |
2023-Feb-23 Thu
| 31.5
| 31.77
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 591,227
| 0
| 73.0
| 73.0
| 0.0 |
2023-Feb-20 Mon
| 31.2
| 31.41
| ###
| ###
| 765,083
| 12,015,628
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 31.26
| 30.885
| 31.26
| 838,558
| ###
| 78.0
| 78.0
| 2.2 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 31.23
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| 30.72
| ###
| 30.48
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| 30.73
| 610,924
| 0
| 35.7
| 35.7
| ### |
2023-Feb-13 Mon
| 30.79
| 30.87
| 30.52
| 30.59
|
|
| 39.9
| 39.9
| 2.2 |
2023-Feb-10 Fri
| ###
| 31.27
| ###
| 31.26
|
|
| 79.8
| 79.8
| 2.2 |
2023-Feb-09 Thu
| ###
| ###
| 31.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 31.76
| 31.8
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 32.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 32.27
| 32.41
| 31.825
| ###
| 1,440,359
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 32.47
| 32.53
| ###
| ###
| 1,112,926
| 18,101,741
| 27.0
| 27.0
| 0.0 |
2023-Feb-01 Wed
| 32.48
| 32.54
| ###
| 32.23
| 1,019,473
| 16,586,825
| 33.7
| 33.7
| 2.3 |
2023-Jan-31 Tue
| ###
| 32.49
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Jan-30 Mon
| 31.8
| 31.86
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Jan-27 Fri
| 33.52
| ###
| ###
| ###
| 907,755
| 0
| 74.5
| 74.5
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 32.87
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2023-Jan-24 Tue
| 33.57
| ###
| ###
| ###
| 1,102,971
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 33.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| 33.43
| ###
| ###
| 1,602,841
| 26,791,487
| 70.4
| 70.4
| 0.0 |
2023-Jan-19 Thu
| ###
| 33.53
| 32.5
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Jan-18 Wed
| 32.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 31.59
| 32.49
| 31.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 31.28
| 31.41
| ###
| 31.41
| 744,983
| 11,699,958
| 69.2
| 69.2
| ### |
2023-Jan-13 Fri
| 30.83
| 31.23
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 31.21
| 31.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 30.78
| ###
| ###
| ###
| 600,621
| 0
| 67.3
| 67.3
| 0.0 |
2023-Jan-10 Tue
| 30.24
| ###
| 30.2
| 30.57
|
|
| ###
| ###
| ### |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 713,075
| 0
| 30.6
| 30.6
| 0.0 |
2023-Jan-06 Fri
| 30.41
| 30.44
| ###
| 30.44
| 883,528
| ###
| ###
| ###
| 2.2 |
2023-Jan-05 Thu
| ###
| ###
| 30.7
| 30.89
| 650,246
| 9,981,276
| 24.2
| 24.2
| ### |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 30.42
| 30.45
| 430,449
| 6,547,129
| ###
| ###
| 2.2 |
2022-Dec-30 Fri
| ###
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 30.56
| 30.72
| 30.42
| 30.48
|
|
| 37.9
| 37.9
| 2.2 |
2022-Dec-28 Wed
| ###
| ###
| 30.42
| 30.5
|
|
| 26.2
| 26.2
| 2.2 |
2022-Dec-23 Fri
| 31.27
| 31.49
| ###
| 31.49
| 519,142
| ###
| 78.3
| 78.3
| ### |
2022-Dec-22 Thu
| 31.43
| 31.43
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2022-Dec-21 Wed
| 31.2
| 31.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| 31.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 31.41
| ###
| ###
| 31.47
|
|
| 72.2
| 72.2
| 2.2 |
2022-Dec-16 Fri
| ###
| ###
| 31.77
| 31.77
| 713,420
| 11,332,676
| 27.7
| 27.7
| ### |
2022-Dec-15 Thu
| 32.42
| ###
| 32.25
| ###
| 1,043,376
| ###
| 44.4
| 44.4
| 0.0 |
2022-Dec-14 Wed
| 32.82
| ###
| 32.54
| ###
| 609,844
| ###
| 70.4
| 70.4
| 0.0 |
2022-Dec-13 Tue
| ###
| 32.89
| 32.5
| 32.5
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| 32.54
| ###
| 32.45
|
|
| 77.0
| 77.0
| 2.3 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-08 Thu
| ###
| 33.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 32.5
| ###
| 32.5
| 32.83
| 1,248,557
| 20,289,051
| ###
| ###
| 2.3 |
2022-Dec-06 Tue
| ###
| ###
| ###
| 32.83
| 1,415,947
| 0
| 40.4
| 40.4
| 2.3 |
2022-Dec-05 Mon
| 34.2
| 34.27
| 33.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 33.58
| ###
| 33.58
| ###
| 1,844,456
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 33.55
|
|
| 30.1
| 30.1
| ### |
2022-Nov-30 Wed
| ###
| 33.78
| ###
| 33.45
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| 33.8
| ###
| 33.41
| 33.55
| 853,243
| 14,253,424
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| 34.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 33.86
| ###
| ###
| ###
| 499,527
| 0
| 71.4
| 71.4
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Nov-23 Wed
| 34.48
| 34.83
| ###
| 34.29
|
|
| ###
| ###
| ### |
2022-Nov-22 Tue
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 33.72
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2022-Nov-18 Fri
| 32.87
| 33.59
| 32.85
| 33.43
|
|
| 82.3
| 82.3
| 2.4 |
2022-Nov-17 Thu
| ###
| 33.57
| 33.22
| 33.52
|
|
| 72.5
| 72.5
| 2.4 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| 33.52
| ###
| 33.46
| 1,239,481
| ###
| 80.8
| 80.8
| ### |
2022-Nov-14 Mon
| 33.55
| ###
| 33.27
| ###
| 974,040
| 16,203,155
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 34.29
| ###
| 34.23
| 34.47
| 1,848,580
| 31,638,446
| ###
| ###
| 2.5 |
2022-Nov-10 Thu
| ###
| 33.27
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| 32.56
| ###
| 624,585
| 10,168,243
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 32.55
| 32.83
| 32.48
| 32.57
| 855,453
| ###
| 70.0
| 70.0
| ### |
2022-Nov-07 Mon
| 32.72
| 32.76
| ###
| ###
| 1,121,557
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| 33.46
| ###
| 33.46
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| ###
| 34.41
| ###
| 34.25
| 743,446
| 12,790,988
| ###
| ###
| ### |
2022-Nov-02 Wed
| 34.5
| ###
| 34.5
| 34.79
|
|
| 73.4
| 73.4
| 2.5 |
2022-Nov-01 Tue
| 34.82
| ###
| ###
| 34.76
| 1,979,854
| 0
| ###
| ###
| 2.5 |
2022-Oct-31 Mon
| 34.29
| ###
| ###
| ###
| 837,829
| 0
| 36.2
| 36.2
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| 33.43
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| 35.7
| 1,501,547
| 0
| 29.4
| 29.4
| 2.6 |
2022-Oct-26 Wed
| ###
| 35.84
| ###
| 35.42
|
|
| 35.4
| 35.4
| 2.5 |
2022-Oct-25 Tue
| ###
| 35.78
| ###
| 35.2
|
|
| ###
| ###
| 2.5 |
2022-Oct-24 Mon
| ###
| ###
| 34.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Oct-21 Fri
| 34.2
| ###
| 34.2
| 34.52
| 1,087,570
| 18,597,447
| ###
| ###
| 2.5 |
2022-Oct-20 Thu
| 34.2
| 34.27
| 33.74
| 33.87
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| 34.53
| ###
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| 902,325
| 0
| 63.4
| 63.4
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 33.78
| 33.87
| 530,086
| 8,953,152
| 39.4
| 39.4
| ### |
2022-Oct-14 Fri
| 34.21
| ###
| ###
| ###
| 1,081,329
| 0
| 40.0
| 40.0
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 33.45
| 33.75
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| 34.41
| ###
| 34.24
| 1,396,741
| 24,030,928
| 40.8
| 40.8
| 2.4 |
2022-Oct-11 Tue
| 34.83
| ###
| ###
| 34.47
|
|
| ###
| ###
| 2.5 |
2022-Oct-10 Mon
| 34.73
| ###
| 34.57
| 34.76
|
|
| ###
| ###
| 2.5 |
2022-Oct-07 Fri
| ###
| ###
| 35.28
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Oct-06 Thu
| 35.58
| 35.76
| 35.48
| 35.59
| 1,184,789
| 42,202,184
| 62.0
| 62.0
| 2.5 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 34.27
| 34.55
| ###
| 34.45
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| 33.85
| ###
| 33.47
| 33.55
| 973,640
| ###
| ###
| ###
| ### |
2022-Sep-30 Fri
| 33.52
| 33.83
| 33.44
| 33.83
|
|
| 74.4
| 74.4
| ### |
2022-Sep-29 Thu
| ###
| ###
| ###
| 33.81
| 1,031,385
| 0
| 73.3
| 73.3
| ### |
2022-Sep-28 Wed
| 32.82
| 33.26
| 32.82
| 33.26
| 752,150
| ###
| 83.4
| 83.4
| 2.4 |
2022-Sep-27 Tue
| ###
| ###
| 32.72
| ###
| 1,410,745
| 23,079,788
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 32.55
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Sep-23 Fri
| ###
| 32.275
| ###
| ###
| 1,285,924
| ###
| 56.3
| 56.3
| 0.0 |
2022-Sep-21 Wed
| 32.87
| ###
| ###
| 32.72
| 1,168,345
| 0
| 43.0
| 43.0
| 2.3 |
2022-Sep-20 Tue
| 33.47
| 33.54
| ###
| 33.28
| 764,889
| 12,827,188
| ###
| ###
| 2.4 |
2022-Sep-19 Mon
| 33.27
| ###
| ###
| 33.46
| 1,197,783
| 0
| ###
| ###
| ### |
2022-Sep-16 Fri
| 33.81
| 33.84
| 33.41
| ###
| 1,878,875
| 63,177,171
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 34.74
| ###
| 34.54
| 1,480,085
| 25,709,076
| 37.5
| 37.5
| 2.5 |
2022-Sep-14 Wed
| ###
| ###
| 34.22
| 34.8
|
|
| 71.1
| 71.1
| 2.5 |
2022-Sep-13 Tue
| ###
| 34.79
| 34.43
| 34.7
|
|
| 65.2
| 65.2
| 2.5 |
2022-Sep-12 Mon
| ###
| 34.51
| ###
| 34.51
| 871,189
| ###
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| 34.49
| ###
| 34.25
|
|
| ###
| ###
| ### |
2022-Sep-08 Thu
| ###
| 34.425
| ###
| ###
| 1,523,342
| 26,220,524
| 62.4
| 62.4
| 0.0 |
2022-Sep-07 Wed
| 32.84
| 33.86
| 32.81
| 33.51
|
|
| 86.1
| 86.1
| ### |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 1,294,448
| 0
| 80.2
| 80.2
| 0.0 |
2022-Sep-05 Mon
| 31.78
| ###
| 31.54
| 31.71
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| 32.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 31.86
| ###
| 31.81
| ###
| 1,153,246
| 18,342,377
| 79.4
| 79.4
| 0.0 |
2022-Aug-31 Wed
| ###
| 32.47
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 32.21
|
|
| ###
| ###
| ### |
2022-Aug-29 Mon
| ###
| ###
| 31.8
| ###
| 1,032,989
| 16,424,525
| 72.0
| 72.0
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2022-Aug-25 Thu
| ###
| 32.48
| ###
| 32.47
|
|
| ###
| ###
| ### |
2022-Aug-24 Wed
| 32.44
| ###
| 32.27
| 32.52
| 1,398,458
| ###
| 65.4
| 65.4
| 2.3 |
2022-Aug-23 Tue
| 33.28
| 33.48
| 32.84
| ###
| 946,147
| ###
| 33.7
| 33.7
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 33.82
|
|
| ###
| ###
| 2.4 |
2022-Aug-19 Fri
| ###
| ###
| 33.71
| 33.71
| 762,729
| ###
| ###
| ###
| 2.4 |
2022-Aug-18 Thu
| ###
| 34.175
| 33.86
| ###
| 984,841
| 33,501,828
| 74.5
| 74.5
| 0.0 |
2022-Aug-17 Wed
| 33.79
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2022-Aug-16 Tue
| 33.7
| ###
| 33.53
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2022-Aug-15 Mon
| 33.88
| 34.375
| 33.4
| 33.4
|
|
| ###
| ###
| 2.4 |
2022-Aug-12 Fri
| 33.29
| 33.88
| 32.59
| 33.55
| 1,281,441
| ###
| 75.4
| 75.4
| ### |
2022-Aug-11 Thu
| 34.5
| 34.685
| ###
| ###
| 956,054
| ###
| 64.8
| 64.8
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 33.83
| ###
| 1,104,221
| ###
| 75.3
| 75.3
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| 34.89
| 34.53
| 34.57
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 34.43
| 34.5
| 34.245
| 34.46
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| 34.76
| 34.8
| 34.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 34.5
| 34.73
| 34.45
| ###
| 917,445
| 31,734,422
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| 34.49
| ###
| 34.44
|
|
| 80.0
| 80.0
| 2.5 |
2022-Aug-01 Mon
| 34.28
| 34.54
| 34.125
| 34.53
| 1,257,176
| ###
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| 34.85
| 34.21
| 34.21
|
|
| ###
| ###
| ### |
2022-Jul-28 Thu
| 34.24
| 34.26
| 33.825
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| 34.48
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Jul-26 Tue
| 33.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 33.46
| 33.55
| ###
| 33.45
| 625,321
| 10,489,759
| 45.2
| 45.2
| ### |
2022-Jul-22 Fri
| 33.42
| 33.73
| ###
| 33.57
| 1,028,150
| 17,339,749
| ###
| ###
| 2.4 |
2022-Jul-21 Thu
| ###
| 33.29
| ###
| 33.29
|
|
| 69.7
| 69.7
| 2.4 |
2022-Jul-20 Wed
| 32.44
| 32.71
| ###
| 32.48
| 833,670
| 13,634,672
| 59.4
| 59.4
| ### |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
| 1,289,584
| 0
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 33.29
| 33.29
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Jul-15 Fri
| 32.71
| 33.25
| 32.71
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2022-Jul-14 Thu
| ###
| 32.54
| ###
| 32.48
| 703,981
| 11,453,770
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| ###
| 31.87
| ###
| 1,619,647
| 25,809,074
| 70.8
| 70.8
| 0.0 |
2022-Jul-12 Tue
| 32.2
| ###
| ###
| ###
| 1,507,286
| 0
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 31.88
| 31.88
| 31.59
| ###
|
|
| 48.9
| 48.9
| 0.0 |
|