End of day Prices (full format), 600 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2021-Nov-29 Mon
| ###
| ###
| 42.075
| 42.7
|
|
| 54.7
| 54.7
| ### |
2021-Nov-26 Fri
| 41.46
| 41.85
| 41.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 41.57
| ###
| 41.52
|
|
| ###
| ###
| 3.0 |
2021-Nov-24 Wed
| ###
| 41.59
| ###
| 41.46
| 943,546
| ###
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| 41.45
| ###
| ###
| 1,573,985
| ###
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 41.5
| ###
| 41
| 1,558,386
| ###
| 39.7
| 39.7
| 2.9 |
2021-Nov-19 Fri
| ###
| 41.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 40.5
| 40.5
| 39.29
| 39.75
| 1,345,640
| ###
| ###
| ###
| ### |
2021-Nov-17 Wed
| 38.83
| ###
| ###
| 38.58
| 1,321,786
| 0
| 41.3
| 41.3
| 2.8 |
2021-Nov-16 Tue
| ###
| 38.85
| 38.29
| 38.53
|
|
| ###
| ###
| 2.8 |
2021-Nov-15 Mon
| ###
| ###
| 38.46
| 38.51
| 1,412,150
| 27,155,644
| ###
| ###
| ### |
2021-Nov-12 Fri
| 38.89
| ###
| ###
| 38.51
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 39.4
| 39.49
| 38.47
| 38.71
| 1,125,259
| ###
| 23.9
| 23.9
| ### |
2021-Nov-10 Wed
| ###
| 39.71
| ###
| ###
| 1,262,574
| ###
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 39.49
| 39.53
| 851,782
| ###
| ###
| ###
| ### |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 1,032,342
| 0
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| 41.28
| 40.84
| ###
| 725,744
| 29,799,048
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 41.25
| 41.81
| 40.71
| 40.87
|
|
| 33.4
| 33.4
| ### |
2021-Nov-03 Wed
| 40.8
| ###
| ###
| 40.54
| 745,289
| 0
| ###
| ###
| 2.9 |
2021-Nov-02 Tue
| ###
| ###
| 40.29
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-Nov-01 Mon
| 40.52
| 40.79
| ###
| ###
| 680,272
| 13,874,147
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 40.45
| 39.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 40.23
| 40.52
|
|
| 35.9
| 35.9
| 2.9 |
2021-Oct-27 Wed
| ###
| 40.89
| 39.89
| 40.71
| 1,465,079
| 59,174,540
| 85.0
| 85.0
| 2.9 |
2021-Oct-26 Tue
| ###
| 39.8
| 39.23
| 39.25
| 713,985
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 40
| ###
| ###
| 39.7
|
|
| ###
| ###
| 2.8 |
2021-Oct-22 Fri
| ###
| 40.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 39.49
| 39.76
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Oct-19 Tue
| 38.85
| 39.275
| 38.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 39.45
| 39.45
| 38.78
| 38.89
|
|
| 29.4
| 29.4
| 2.8 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 39.21
| 39.77
| ###
| 39.48
| 748,928
| ###
| 67.7
| 67.7
| 2.8 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,034,155
| 0
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 39.2
| 39.26
| 38.785
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2021-Oct-11 Mon
| 39.5
| ###
| ###
| 39.28
| 808,324
| 0
| 35.4
| 35.4
| 2.8 |
2021-Oct-08 Fri
| ###
| ###
| 39.76
| ###
| 743,187
| 14,774,557
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 40.7
| ###
| ###
| ###
| 1,174,121
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 39.25
| 39.44
| 906,485
| ###
| 29.0
| 29.0
| 2.8 |
2021-Oct-05 Tue
| ###
| ###
| 39.43
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2021-Oct-04 Mon
| 39.83
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Oct-01 Fri
| 40.2
| 40.2
| ###
| 39.83
|
|
| 34.2
| 34.2
| 2.8 |
2021-Sep-30 Thu
| ###
| ###
| 39.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 39.26
| 39.45
| ###
| ###
| 1,438,324
| 28,370,940
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| 40.54
| ###
| 39.46
| 1,155,741
| 23,426,870
| ###
| ###
| 2.8 |
2021-Sep-27 Mon
| ###
| 41.48
| 40.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Sep-24 Fri
| 41.23
| 41.29
| ###
| 40.59
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 41.72
| 41.84
| 41.43
| 41.49
|
|
| 26.1
| 26.1
| ### |
2021-Sep-22 Wed
| 41.42
| 42
| 41.42
| 41.72
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| ###
| ###
| 41.55
| 1,085,176
| 0
| ###
| ###
| 3.0 |
2021-Sep-20 Mon
| ###
| ###
| 41.49
| ###
| 980,146
| 20,333,128
| 61.7
| 61.7
| 0.0 |
2021-Sep-17 Fri
| 42.28
| 42.48
| ###
| ###
| 2,250,022
| ###
| 39.5
| 39.5
| 0.0 |
2021-Sep-16 Thu
| 42.7
| 42.84
| 42.23
| 42.45
|
|
| 33.3
| 33.3
| 3.0 |
2021-Sep-15 Wed
| 41.82
| 42.48
| 41.74
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 41.57
| 41.8
|
|
| ###
| ###
| 3.0 |
2021-Sep-13 Mon
| ###
| 42.49
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 41.29
| ###
| 814,540
| 16,816,178
| 26.9
| 26.9
| 0.0 |
2021-Sep-09 Thu
| 41.8
| ###
| 41.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| 42.53
| ###
| 41.75
| 2,166,682
| ###
| 29.0
| 29.0
| 3.0 |
2021-Sep-07 Tue
| 42.83
| ###
| ###
| ###
| 1,297,157
| 0
| 31.0
| 31.0
| 0.0 |
2021-Sep-06 Mon
| 43.72
| 43.8
| 43.21
| 43.55
| 761,552
| ###
| ###
| ###
| ### |
2021-Sep-03 Fri
| ###
| ###
| ###
| 43.75
|
|
| 29.2
| 29.2
| 3.1 |
2021-Sep-02 Thu
| 43.71
| ###
| 42.85
| 43.24
|
|
| 28.5
| 28.5
| 3.1 |
2021-Sep-01 Wed
| 43.21
| 43.44
| ###
| ###
| 774,729
| ###
| 64.5
| 64.5
| 0.0 |
2021-Aug-31 Tue
| 42.85
| ###
| 42.785
| 43.4
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| ###
| ###
| 42.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 43.4
| 43.43
| ###
| 42.72
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 42.4
| ###
| 42.25
| 42.49
|
|
| 74.7
| 74.7
| ### |
2021-Aug-25 Wed
| ###
| 42.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 42
| ###
| 41.83
| 42.21
| 1,064,174
| ###
| ###
| ###
| ### |
2021-Aug-23 Mon
| 42.75
| 42.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 43
| 43.25
| 42.8
| 42.83
| 1,490,957
| 64,148,424
| ###
| ###
| ### |
2021-Aug-19 Thu
| ###
| 42.53
| 41.56
| 42.4
| 1,165,323
| ###
| 78.5
| 78.5
| 3.0 |
2021-Aug-18 Wed
| 41.8
| ###
| 41.43
| ###
| 1,330,727
| ###
| 73.2
| 73.2
| 0.0 |
2021-Aug-17 Tue
| 42
| ###
| ###
| 41.82
| 925,848
| 0
| 54.1
| 54.1
| 3.0 |
2021-Aug-16 Mon
| ###
| 41.81
| 41.22
| ###
| 573,982
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 41.585
| ###
| 41.45
|
|
| 72.5
| 72.5
| ### |
2021-Aug-12 Thu
| ###
| 41.26
| 40.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 41
| 41.29
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 40.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 40.55
| ###
| 40.55
| 40.8
| 681,952
| 13,826,576
| 75.8
| 75.8
| 2.9 |
2021-Aug-06 Fri
| ###
| 40.85
| 40.27
| 40.54
| 885,570
| ###
| 35.5
| 35.5
| 2.9 |
2021-Aug-05 Thu
| 40.46
| 40.82
| ###
| 40.72
| 978,121
| 19,963,449
| 76.3
| 76.3
| 2.9 |
2021-Aug-04 Wed
| 40.55
| ###
| ###
| 40.4
| 1,019,149
| 0
| 34.5
| 34.5
| 2.9 |
2021-Aug-03 Tue
| 40.28
| ###
| ###
| 40.51
| 860,953
| 0
| 72.3
| 72.3
| ### |
2021-Aug-02 Mon
| 40.24
| 40.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 40.49
| 40.49
| 39.88
| ###
| 1,229,642
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 39.84
| ###
| 39.78
| 40.22
| 573,782
| 11,412,523
| 70.8
| 70.8
| 2.9 |
2021-Jul-28 Wed
| ###
| 40.23
| 39.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 40.2
| 40.28
| 39.83
| 39.88
|
|
| 38.3
| 38.3
| 2.8 |
2021-Jul-26 Mon
| 40.2
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2021-Jul-23 Fri
| ###
| 40.27
| 39.8
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Jul-22 Thu
| 40
| ###
| 39.43
| 39.56
|
|
| ###
| ###
| 2.8 |
2021-Jul-21 Wed
| ###
| 40.23
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 39.59
|
|
| ###
| ###
| 2.8 |
2021-Jul-19 Mon
| 39.21
| ###
| ###
| 39.84
| 847,248
| 0
| ###
| ###
| 2.8 |
2021-Jul-16 Fri
| ###
| 39.43
| ###
| ###
| 1,155,081
| 22,772,421
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 38.86
| 39.325
| 38.56
| 38.76
|
|
| 42.2
| 42.2
| 2.8 |
2021-Jul-14 Wed
| 38.89
| ###
| ###
| 38.84
| 780,250
| 0
| ###
| ###
| 2.8 |
2021-Jul-13 Tue
| 38.21
| 38.75
| 38.21
| ###
| 826,778
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| 37.945
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jul-09 Fri
| 37.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 37.8
| ###
| 37.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 37.45
| 37.76
| ###
| ###
| 721,147
| 13,615,255
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| 37.75
| 36.88
| ###
| 556,643
| ###
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 38.4
| 37.77
| 37.84
| 699,725
| 26,649,026
| ###
| ###
| 2.7 |
2021-Jul-02 Fri
| 38.23
| ###
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 38.23
| 38.58
| ###
| ###
| 945,250
| 18,233,872
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 38.49
| ###
| ###
| 38.4
| 1,428,254
| 0
| ###
| ###
| 2.7 |
2021-Jun-29 Tue
| ###
| ###
| ###
| 37.88
| 742,822
| 0
| ###
| ###
| 2.7 |
2021-Jun-28 Mon
| ###
| 37.45
| ###
| 37.27
|
|
| ###
| ###
| 2.7 |
2021-Jun-25 Fri
| 36.24
| ###
| 36.24
| 36.7
| 838,177
| ###
| ###
| ###
| ### |
2021-Jun-24 Thu
| 37.4
| 37.54
| ###
| ###
| 1,253,880
| 23,535,327
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 37.5
| ###
| 37.5
| 37.74
|
|
| 75.6
| 75.6
| 2.7 |
2021-Jun-22 Tue
| ###
| ###
| 37.76
| ###
| 952,475
| 17,982,728
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 37.86
| ###
| ###
| 37.54
|
|
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| ###
| ###
| 37.81
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 37.75
| 37.79
| 36.52
| ###
| 1,291,758
| ###
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 36.46
| ###
| 1,234,748
| 22,509,456
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 36.45
| ###
| ###
| 36.46
| 1,007,786
| 0
| ###
| ###
| 2.6 |
2021-Jun-11 Fri
| 35.73
| 35.76
| ###
| ###
| 822,578
| ###
| 29.1
| 29.1
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 35.7
| 35.83
| 951,657
| 16,987,077
| ###
| ###
| ### |
2021-Jun-09 Wed
| 35.5
| 35.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 35.76
| ###
| 35.52
| 906,084
| 16,200,781
| ###
| ###
| 2.5 |
2021-Jun-07 Mon
| ###
| 35.88
| ###
| 35.27
| 790,986
| 14,190,288
| 34.1
| 34.1
| ### |
2021-Jun-04 Fri
| 34.54
| ###
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| 35.41
| 34.83
| 34.87
|
|
| 32.6
| 32.6
| ### |
2021-Jun-02 Wed
| 34.24
| ###
| 33.5
| 34.78
|
|
| 75.3
| 75.3
| 2.5 |
2021-Jun-01 Tue
| ###
| 34.72
| 34.28
| ###
| 534,774
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 34.85
| ###
| ###
| 34.79
|
|
| ###
| ###
| 2.5 |
2021-May-28 Fri
| ###
| ###
| 34.52
| 34.82
|
|
| ###
| ###
| 2.5 |
2021-May-27 Thu
| 34.29
| 34.59
| ###
| ###
| 2,043,388
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 497,627
| 0
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 733,555
| 0
| 85.0
| 85.0
| 0.0 |
2021-May-24 Mon
| ###
| 34.53
| ###
| 34.29
|
|
| ###
| ###
| ### |
2021-May-21 Fri
| 34.49
| ###
| ###
| ###
| 1,303,555
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 34.29
| 34.49
| ###
| 34.2
| 752,946
| 12,984,553
| ###
| ###
| 2.4 |
2021-May-19 Wed
| 34.24
| 34.5
| 33.79
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2021-May-18 Tue
| 34.75
| ###
| 34.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 35.42
| 35.085
| ###
| 472,823
| ###
| 44.8
| 44.8
| 0.0 |
2021-May-14 Fri
| ###
| 35.73
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| 34.57
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| 34.77
| ###
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2021-May-11 Tue
| 34.76
| ###
| 34.7
| 34.81
|
|
| 80.9
| 80.9
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-May-07 Fri
| 34.77
| ###
| 34.55
| 34.84
|
|
| 67.2
| 67.2
| 2.5 |
2021-May-06 Thu
| 35.45
| 35.49
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-May-05 Wed
| ###
| 35.54
| ###
| ###
| 780,023
| ###
| 45.8
| 45.8
| 0.0 |
2021-May-04 Tue
| 35.52
| ###
| 35.25
| 35.52
|
|
| 68.5
| 68.5
| 2.5 |
2021-May-03 Mon
| 35.79
| ###
| ###
| 35.73
|
|
| ###
| ###
| 2.6 |
2021-Apr-30 Fri
| ###
| ###
| 35.71
| 35.88
| 1,084,240
| ###
| 24.4
| 24.4
| 2.6 |
2021-Apr-29 Thu
| ###
| 36.59
| ###
| 36.54
| 664,686
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| 36.5
| 36.56
| ###
| 36.25
| 628,579
| 11,490,424
| 37.6
| 37.6
| ### |
2021-Apr-27 Tue
| ###
| ###
| ###
| 36.24
| 605,073
| 0
| ###
| ###
| 2.6 |
2021-Apr-26 Mon
| 36.43
| 36.57
| ###
| 36.29
|
|
| 40.5
| 40.5
| 2.6 |
2021-Apr-23 Fri
| ###
| 36.59
| ###
| 36.58
| 537,879
| ###
| 72.5
| 72.5
| 2.6 |
2021-Apr-22 Thu
| 35.81
| 36.5
| ###
| 36.48
| 1,081,748
| ###
| 82.9
| 82.9
| 2.6 |
2021-Apr-21 Wed
| 35.5
| 35.73
| ###
| 35.72
| 1,202,989
| ###
| 74.8
| 74.8
| ### |
2021-Apr-20 Tue
| 35.89
| 36.2
| ###
| ###
| 776,843
| 14,060,858
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 35.8
| ###
| ###
| 35.7
|
|
| 45.6
| 45.6
| 2.6 |
2021-Apr-16 Fri
| 35.86
| ###
| 35.45
| 35.71
| 832,849
| 14,762,248
| 33.6
| 33.6
| ### |
2021-Apr-15 Thu
| 35.4
| 35.83
| ###
| 35.75
| 933,954
| 16,731,785
| 73.4
| 73.4
| ### |
2021-Apr-14 Wed
| 35.59
| 36.26
| 35.44
| ###
| 867,688
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| 35.79
| ###
| 35.5
| 607,779
| ###
| 41.5
| 41.5
| 2.5 |
2021-Apr-12 Mon
| 35.5
| 35.58
| 35.2
| 35.48
|
|
| ###
| ###
| 2.5 |
2021-Apr-09 Fri
| 35.51
| 35.7
| ###
| 35.48
| 1,054,272
| 18,818,755
| ###
| ###
| 2.5 |
2021-Apr-08 Thu
| ###
| ###
| 35.75
| ###
| 955,176
| 17,073,771
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 35.79
| 36.47
| ###
| ###
| 1,279,221
| ###
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 35.78
| ###
| 35.24
| 35.42
| 652,383
| 11,494,988
| ###
| ###
| 2.5 |
2021-Apr-01 Thu
| 35.22
| 35.51
| ###
| ###
| 1,326,942
| 23,559,855
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 35.49
| ###
| 35.21
| 35.21
|
|
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 918,422
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 35.56
| 35.84
| 975,475
| 17,343,945
| ###
| ###
| 2.6 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 1,531,089
| 0
| 83.0
| 83.0
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 34.72
| ###
| 1,162,150
| 20,174,924
| 73.3
| 73.3
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| 34.41
| ###
| 2,343,873
| ###
| 78.2
| 78.2
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 32.85
| 33.72
| 1,150,651
| 18,899,442
| 85.7
| 85.7
| 2.4 |
2021-Mar-19 Fri
| 32.28
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Mar-18 Thu
| 32.88
| 32.88
| 32.21
| ###
| 1,030,478
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 32.74
| ###
| 32.56
| 923,084
| 15,110,885
| ###
| ###
| 2.3 |
2021-Mar-16 Tue
| 31.48
| 32.55
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| 31.56
| ###
| ###
| 698,744
| 11,026,180
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 30.7
| 31.46
| 30.7
| 31.28
| 1,014,929
| ###
| ###
| ###
| 2.2 |
2021-Mar-11 Thu
| 30.57
| 30.79
| 30.21
| 30.49
|
|
| 39.8
| 39.8
| 2.2 |
2021-Mar-10 Wed
| 30.81
| 30.945
| 30.55
| 30.55
|
|
| 35.8
| 35.8
| 2.2 |
2021-Mar-09 Tue
| 30.88
| 31.29
| ###
| 30.7
|
|
| ###
| ###
| 2.2 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
| 896,379
| 0
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 31.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| 31.45
| ###
| 31.42
| 1,765,847
| 27,767,944
| 81.6
| 81.6
| 2.2 |
2021-Mar-03 Wed
| ###
| ###
| 31.75
| 31.83
|
|
| 39.0
| 39.0
| ### |
2021-Mar-02 Tue
| ###
| ###
| 31.75
| 31.76
|
|
| 49.5
| 49.5
| 2.3 |
2021-Mar-01 Mon
| 31.5
| ###
| 31.2
| 31.85
| 1,488,689
| 23,223,548
| ###
| ###
| 2.3 |
2021-Feb-26 Fri
| 32.7
| 32.73
| 31.73
| 31.73
| 2,221,283
| 71,591,951
| 21.4
| 21.4
| ### |
2021-Feb-25 Thu
| 33.2
| 33.42
| 32.955
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2021-Feb-24 Wed
| 33.28
| 33.45
| 32.74
| 32.86
|
|
| ###
| ###
| 2.3 |
2021-Feb-23 Tue
| ###
| 33.26
| ###
| ###
| 1,177,957
| 19,589,424
| 69.6
| 69.6
| 0.0 |
2021-Feb-22 Mon
| ###
| 34.49
| ###
| 33.23
| 1,588,257
| ###
| 22.1
| 22.1
| ### |
2021-Feb-19 Fri
| 34.53
| 34.59
| ###
| 34.22
| 1,210,941
| 20,943,224
| 44.7
| 44.7
| 2.4 |
2021-Feb-18 Thu
| ###
| 34.46
| ###
| ###
| 1,298,445
| ###
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 33.78
| 33.82
| 33.28
| 33.58
| 976,083
| 32,747,584
| ###
| ###
| 2.4 |
2021-Feb-16 Tue
| 34.26
| ###
| ###
| 34.26
| 722,425
| 0
| 66.1
| 66.1
| 2.4 |
2021-Feb-15 Mon
| 34.48
| 34.5
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2021-Feb-12 Fri
| ###
| 34.41
| 33.87
| 34.29
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| 34.41
| ###
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2021-Feb-10 Wed
| ###
| 34.52
| ###
| ###
| 1,038,558
| ###
| 66.7
| 66.7
| 0.0 |
2021-Feb-09 Tue
| 34.41
| 34.72
| ###
| 34.48
|
|
| ###
| ###
| 2.5 |
2021-Feb-08 Mon
| ###
| 34.87
| ###
| 34.78
|
|
| ###
| ###
| 2.5 |
2021-Feb-05 Fri
| 35.75
| 35.75
| 34.81
| ###
| 1,000,873
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 35.85
| ###
| ###
| 35.26
| 801,879
| 0
| ###
| ###
| 2.5 |
2021-Feb-03 Wed
| 35.73
| 36.48
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Feb-02 Tue
| ###
| 35.79
| 34.85
| ###
| 1,082,854
| ###
| 68.0
| 68.0
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 34.71
| 1,088,876
| 0
| ###
| ###
| ### |
2021-Jan-29 Fri
| 34.58
| ###
| 34.24
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2021-Jan-28 Thu
| 33.5
| ###
| 33.5
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2021-Jan-27 Wed
| ###
| 34.48
| 33.51
| 34.26
|
|
| ###
| ###
| 2.4 |
2021-Jan-25 Mon
| ###
| 35.53
| ###
| ###
| 543,646
| 9,657,871
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 34.85
| 35.43
| 34.85
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 34.54
| 34.8
|
|
| ###
| ###
| 2.5 |
2021-Jan-20 Wed
| ###
| 34.4
| 33.78
| 34.2
| 986,587
| 33,632,750
| ###
| ###
| 2.4 |
2021-Jan-19 Tue
| ###
| ###
| ###
| 34.26
|
|
| 69.2
| 69.2
| 2.4 |
2021-Jan-18 Mon
| ###
| ###
| 33.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 33.54
| 33.73
| 667,055
| ###
| 25.0
| 25.0
| ### |
2021-Jan-14 Thu
| 33.41
| ###
| ###
| 33.83
| 799,974
| 0
| ###
| ###
| ### |
2021-Jan-13 Wed
| 33.53
| ###
| 33.22
| 33.56
| 859,786
| 14,281,045
| 64.2
| 64.2
| 2.4 |
2021-Jan-12 Tue
| 33.47
| 33.81
| ###
| 33.5
| 679,786
| 11,491,782
| 73.6
| 73.6
| 2.4 |
2021-Jan-11 Mon
| ###
| ###
| 33.44
| 33.54
|
|
| 42.3
| 42.3
| 2.4 |
2021-Jan-08 Fri
| ###
| ###
| 33.085
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 33.45
| 32.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Jan-05 Tue
| 32.52
| ###
| 32.41
| ###
| 926,472
| 15,013,478
| 75.0
| 75.0
| 0.0 |
2021-Jan-04 Mon
| ###
| 33.41
| 32.77
| 32.87
|
|
| ###
| ###
| 2.3 |
2020-Dec-31 Thu
| 32.72
| 32.8
| ###
| ###
| 517,946
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 32.7
| 32.85
| 465,780
| ###
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| 33.41
| ###
| ###
| 405,074
| ###
| 26.2
| 26.2
| 0.0 |
2020-Dec-24 Thu
| 33.45
| 33.47
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Dec-23 Wed
| ###
| 33.72
| ###
| 33.28
|
|
| 26.9
| 26.9
| 2.4 |
2020-Dec-22 Tue
| 33.43
| 33.55
| ###
| ###
| 633,243
| 10,622,651
| 49.5
| 49.5
| 0.0 |
2020-Dec-21 Mon
| 33.7
| ###
| 33.42
| 33.5
| 792,983
| 13,250,745
| ###
| ###
| 2.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 33.4
| 1,797,083
| 0
| ###
| ###
| 2.4 |
2020-Dec-17 Thu
| 33.47
| 33.47
| 32.78
| ###
| 1,833,049
| 60,719,748
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 32.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 32.73
| 33.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 32.54
| 32.54
| 886,221
| ###
| ###
| ###
| 2.3 |
2020-Dec-11 Fri
| ###
| ###
| 32.655
| 32.72
| 1,152,245
| 18,813,280
| 31.7
| 31.7
| 2.3 |
2020-Dec-10 Thu
| 32.76
| 33.2
| ###
| ###
| 1,574,076
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 32.7
| 32.985
| ###
| 32.88
| 2,046,784
| 33,756,585
| ###
| ###
| 2.3 |
2020-Dec-08 Tue
| ###
| ###
| 31.42
| 32.23
| 2,998,346
| ###
| ###
| ###
| 2.3 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 31.71
| 2,166,341
| 0
| ###
| ###
| ### |
2020-Dec-04 Fri
| 32.81
| ###
| ###
| 32.42
| 1,995,041
| 0
| 27.1
| 27.1
| 2.3 |
2020-Dec-03 Thu
| ###
| ###
| 32.8
| 32.86
|
|
| ###
| ###
| 2.3 |
2020-Dec-02 Wed
| 33.57
| 33.57
| 32.88
| ###
| 1,607,850
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 33.55
| ###
| 33.24
| 1,527,853
| ###
| ###
| ###
| 2.4 |
2020-Nov-30 Mon
| 33.74
| 33.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 33.43
| 33.72
| ###
| 33.26
|
|
| 35.6
| 35.6
| 2.4 |
2020-Nov-26 Thu
| ###
| 33.5
| 32.89
| ###
| 1,234,657
| ###
| 68.6
| 68.6
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 32.76
|
|
| 36.0
| 36.0
| ### |
2020-Nov-24 Tue
| ###
| 33.73
| 32.86
| 33.28
| 1,654,343
| 55,081,350
| ###
| ###
| 2.4 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 1,369,649
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 33.77
| 33.8
| 958,059
| 16,176,826
| 24.5
| 24.5
| 2.4 |
2020-Nov-19 Thu
| 34.48
| 34.53
| ###
| 34.25
|
|
| 35.2
| 35.2
| ### |
2020-Nov-18 Wed
| 34.52
| ###
| 34.5
| 34.59
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| 34.24
| ###
| 33.71
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Nov-16 Mon
| 34.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 34.82
| ###
| 34.26
| ###
| 1,502,356
| 25,735,358
| 22.3
| 22.3
| 0.0 |
2020-Nov-12 Thu
| ###
| 34.52
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Nov-11 Wed
| ###
| 34.88
| ###
| ###
| 2,388,042
| 41,647,452
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 36.71
| ###
| 34.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 36.78
| ###
| 36.75
| 1,059,048
| ###
| 67.9
| 67.9
| 2.6 |
2020-Nov-06 Fri
| 36.28
| 36.53
| 35.81
| ###
| 846,751
| 30,626,983
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 35.88
| 36.43
| 35.81
| ###
| 739,849
| 26,723,345
| 70.1
| 70.1
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 35.41
| 35.73
|
|
| 29.2
| 29.2
| 2.6 |
2020-Nov-03 Tue
| ###
| 35.71
| 34.7
| 35.46
| 953,828
| ###
| ###
| ###
| 2.5 |
2020-Nov-02 Mon
| 34.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 35.5
| 34.72
| 34.82
|
|
| ###
| ###
| 2.5 |
2020-Oct-29 Thu
| 35.84
| ###
| 35.57
| 35.79
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| 36.2
| ###
| ###
| 929,926
| ###
| 78.5
| 78.5
| 0.0 |
2020-Oct-27 Tue
| 36.2
| 36.2
| 35.43
| 35.84
| 1,184,782
| ###
| 49.3
| 49.3
| 2.6 |
2020-Oct-26 Mon
| 36.4
| ###
| ###
| 36.23
| 770,555
| 0
| 48.6
| 48.6
| 2.6 |
2020-Oct-23 Fri
| 36.59
| ###
| ###
| 36.4
|
|
| 36.2
| 36.2
| ### |
2020-Oct-22 Thu
| 35.82
| ###
| 35.81
| 36.55
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| 36.52
| 36.58
| 35.88
| ###
| 1,055,724
| 38,248,880
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 36.75
| 36.89
| ###
| 36.59
|
|
| 38.8
| 38.8
| ### |
2020-Oct-19 Mon
| 36.71
| ###
| 36.485
| 36.75
|
|
| ###
| ###
| 2.6 |
2020-Oct-16 Fri
| 36.72
| 36.85
| ###
| 36.4
| 1,487,687
| ###
| ###
| ###
| ### |
2020-Oct-15 Thu
| 35.75
| 36.41
| 35.51
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Oct-14 Wed
| 35.59
| ###
| ###
| 35.5
|
|
| ###
| ###
| 2.5 |
2020-Oct-13 Tue
| ###
| 34.83
| 34.42
| 34.7
|
|
| 71.1
| 71.1
| 2.5 |
2020-Oct-12 Mon
| 34.28
| 34.53
| ###
| ###
| 548,258
| 9,465,674
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 34.84
| 34.85
| 34.45
| 34.52
| 636,621
| ###
| 23.9
| 23.9
| 2.5 |
2020-Oct-08 Thu
| 34.5
| ###
| ###
| 34.81
| 902,340
| 0
| 72.7
| 72.7
| ### |
2020-Oct-07 Wed
| 33.83
| ###
| 33.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 33.82
| 33.85
| 33.49
| 33.74
|
|
| 32.3
| 32.3
| 2.4 |
2020-Oct-05 Mon
| ###
| ###
| 33.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 33.86
| ###
| 33.47
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,544,677
| 0
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 33.77
| ###
| ###
| 33.81
|
|
| 71.1
| 71.1
| ### |
2020-Sep-28 Mon
| 33.54
| ###
| 33.49
| 33.59
| 648,855
| 10,865,076
| 65.4
| 65.4
| ### |
2020-Sep-25 Fri
| 33.55
| 33.73
| 33.28
| 33.43
| 762,854
| 25,559,423
| 30.1
| 30.1
| 2.4 |
2020-Sep-24 Thu
| ###
| ###
| 33.51
| 33.74
|
|
| 72.1
| 72.1
| 2.4 |
2020-Sep-23 Wed
| ###
| ###
| 33.4
| ###
| 1,514,888
| 25,298,629
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 33.29
| ###
| 32.83
| 33.28
|
|
| ###
| ###
| 2.4 |
2020-Sep-21 Mon
| ###
| 33.78
| 32.86
| 33.27
|
|
| 81.1
| 81.1
| ### |
2020-Sep-18 Fri
| 32.52
| 32.8
| ###
| 32.41
|
|
| 32.6
| 32.6
| ### |
2020-Sep-17 Thu
| 32.77
| ###
| 32.57
| 32.57
| 1,326,850
| 21,607,752
| 48.1
| 48.1
| ### |
2020-Sep-16 Wed
| 32.59
| 32.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 32.75
| 32.27
| 32.44
|
|
| ###
| ###
| 2.3 |
2020-Sep-14 Mon
| 32.84
| 32.87
| 32.45
| 32.59
| 828,949
| 27,073,474
| ###
| ###
| 2.3 |
2020-Sep-11 Fri
| 31.88
| 32.72
| 31.88
| 32.53
| 1,644,288
| ###
| 81.4
| 81.4
| ### |
2020-Sep-10 Thu
| ###
| 32.575
| 31.83
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| 31.81
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| 31.53
| 31.81
| 817,286
| ###
| 31.5
| 31.5
| 2.3 |
2020-Sep-07 Mon
| 31.53
| 31.84
| ###
| 31.79
| 1,119,247
| ###
| ###
| ###
| ### |
2020-Sep-04 Fri
| 32.86
| ###
| ###
| 32.51
|
|
| 29.5
| 29.5
| 2.3 |
2020-Sep-03 Thu
| ###
| 33.4
| 32.53
| ###
| 1,455,341
| ###
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 32.51
| 1,520,548
| 0
| 77.6
| 77.6
| 2.3 |
2020-Sep-01 Tue
| 31.54
| ###
| 31.54
| 31.74
| 1,579,389
| ###
| 77.9
| 77.9
| 2.3 |
2020-Aug-31 Mon
| 32.2
| ###
| 31.955
| ###
| 1,303,777
| ###
| 34.4
| 34.4
| 0.0 |
2020-Aug-28 Fri
| 32.51
| 32.83
| 32.2
| 32.46
|
|
| 41.7
| 41.7
| 2.3 |
2020-Aug-27 Thu
| 33.84
| ###
| 32.75
| ###
| 2,693,357
| 44,103,720
| 20.2
| 20.2
| 0.0 |
2020-Aug-26 Wed
| 33.84
| 34.43
| 33.84
| ###
| 1,417,946
| 48,401,586
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 34.42
| ###
| ###
| 34.22
|
|
| 41.7
| 41.7
| 2.4 |
2020-Aug-24 Mon
| ###
| 34.57
| ###
| 34.48
|
|
| 64.5
| 64.5
| 2.5 |
2020-Aug-21 Fri
| 35.25
| 35.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2020-Aug-19 Wed
| 33.85
| 34.8
| 33.8
| 34.58
| 864,174
| ###
| ###
| ###
| 2.5 |
2020-Aug-18 Tue
| 33.75
| ###
| ###
| 34.29
| 1,071,170
| 0
| 75.6
| 75.6
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| 33.58
|
|
| ###
| ###
| 2.4 |
2020-Aug-14 Fri
| ###
| 34.77
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-Aug-12 Wed
| ###
| 34.29
| 33.7
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 33.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 33.72
| ###
| 33.54
| 33.88
| 1,310,525
| ###
| 63.6
| 63.6
| 2.4 |
2020-Aug-07 Fri
| ###
| 33.28
| ###
| ###
| 1,081,740
| 18,000,153
| 66.3
| 66.3
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 33.22
| 1,588,042
| 0
| 69.8
| 69.8
| 2.4 |
2020-Aug-05 Wed
| 32.72
| ###
| 32.58
| 33.29
| 2,394,177
| 39,001,143
| ###
| ###
| 2.4 |
2020-Aug-04 Tue
| ###
| 33.4
| ###
| ###
| 1,677,388
| 28,012,379
| 71.3
| 71.3
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| 32.5
| 1,154,456
| 0
| 83.0
| 83.0
| ### |
2020-Jul-31 Fri
| 32.4
| 32.7
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 32.76
| ###
| ###
| 1,653,048
| 27,076,926
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 31.8
| 32.575
| ###
| 32.52
| 1,608,475
| ###
| 87.7
| 87.7
| 2.3 |
2020-Jul-28 Tue
| 31.8
| 32.26
| 31.8
| ###
| 734,480
| ###
| 79.5
| 79.5
| 0.0 |
2020-Jul-27 Mon
| 31.43
| 31.79
| ###
| 31.79
| 2,671,074
| 42,456,721
| ###
| ###
| ### |
2020-Jul-24 Fri
| 31.8
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Jul-23 Thu
| ###
| 32.7
| 31.8
| 32.59
| 1,049,589
| 33,849,245
| ###
| ###
| 2.3 |
2020-Jul-22 Wed
| 32.45
| 32.45
| ###
| ###
| 1,148,223
| ###
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 32.5
| 31.76
| 32.4
|
|
| ###
| ###
| 2.3 |
2020-Jul-20 Mon
| ###
| ###
| ###
| 31.54
|
|
| 75.6
| 75.6
| 2.3 |
2020-Jul-17 Fri
| 31.28
| 31.42
| ###
| 31.41
|
|
| 74.4
| 74.4
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 31.28
| 1,295,048
| 0
| ###
| ###
| 2.2 |
2020-Jul-15 Wed
| 30.86
| 31.47
| 30.86
| ###
| 1,036,951
| 32,316,577
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| 30.85
| ###
| 30.84
| 1,091,341
| ###
| 88.6
| 88.6
| 2.2 |
2020-Jul-13 Mon
| ###
| ###
| 30.24
| 30.51
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,963,974
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 30.84
| ###
| 1,041,857
| ###
| 24.0
| 24.0
| 0.0 |
2020-Jul-08 Wed
| ###
| 31.49
| ###
| ###
| 1,022,073
| ###
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 31.45
| 31.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 31.21
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Jul-03 Fri
| ###
| 31.275
| 30.87
| 31.21
| 813,426
| 25,275,179
| 74.5
| 74.5
| ### |
2020-Jul-02 Thu
| ###
| 30.85
| ###
| 30.73
| 1,105,080
| 17,045,859
| ###
| ###
| ### |
2020-Jul-01 Wed
| 30.59
| ###
| 30.22
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Jun-30 Tue
| 30.5
| 30.72
| ###
| 30.43
| 2,629,980
| ###
| ###
| ###
| ### |
2020-Jun-29 Mon
| ###
| ###
| 29.85
| 30.28
|
|
| 78.1
| 78.1
| 2.2 |
2020-Jun-26 Fri
| ###
| 30.4
| ###
| 30.28
|
|
| ###
| ###
| 2.2 |
2020-Jun-25 Thu
| ###
| 30.55
| ###
| 30.2
| 1,815,280
| ###
| ###
| ###
| 2.2 |
2020-Jun-24 Wed
| ###
| 30.57
| 28.77
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 28.57
| 28.89
| 738,380
| 10,547,758
| 74.6
| 74.6
| ### |
2020-Jun-19 Fri
| ###
| 29.24
| 28.53
| 28.88
|
|
| ###
| ###
| 2.1 |
2020-Jun-18 Thu
| ###
| 29.23
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 1,307,651
| 0
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 27.59
| 28.89
| 27.22
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Jun-15 Mon
| 27.79
| 27.89
| ###
| 27.42
| 1,646,284
| ###
| ###
| ###
| 2.0 |
2020-Jun-12 Fri
| ###
| 28.42
| 27.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 28.56
| ###
| 28.56
| 28.71
| 1,802,975
| 25,746,483
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| 29.4
| 28.87
| 29.23
|
|
| ###
| ###
| 2.1 |
2020-Jun-09 Tue
| 28.83
| ###
| ###
| 28.89
| 2,390,759
| 0
| ###
| ###
| ### |
2020-Jun-05 Fri
| 28.47
| 28.85
| 28.43
| 28.78
|
|
| ###
| ###
| 2.1 |
2020-Jun-04 Thu
| 28.48
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| 28.56
| 1,359,754
| 0
| 68.0
| 68.0
| ### |
2020-Jun-02 Tue
| ###
| 28.41
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 27.76
| ###
| 1,193,388
| 16,564,225
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 28.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 28.74
| ###
| 28.73
| 29.21
|
|
| 79.1
| 79.1
| ### |
2020-May-27 Wed
| 28.5
| ###
| ###
| 28.82
| 2,253,573
| 0
| 73.3
| 73.3
| 2.1 |
2020-May-26 Tue
| 28.43
| 29
| 28.23
| 29
|
|
| 71.6
| 71.6
| ### |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 1,075,747
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 27.5
| 27.59
| 27.22
| 27.28
|
|
| 36.8
| 36.8
| 1.9 |
2020-May-21 Thu
| 27.49
| ###
| 27.29
| 27.5
| 1,192,725
| ###
| 73.9
| 73.9
| 2.0 |
2020-May-20 Wed
| ###
| 27.2
| 26.84
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2020-May-19 Tue
| 27.59
| ###
| ###
| ###
| 1,136,023
| 0
| 26.9
| 26.9
| 0.0 |
2020-May-18 Mon
| ###
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 26.53
| 27.21
| 26.53
| ###
| 1,520,421
| ###
| 82.8
| 82.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 26.24
| 26.41
| 1,328,342
| 17,427,847
| 79.1
| 79.1
| ### |
2020-May-13 Wed
| 26.24
| 26.5
| ###
| 26.5
| 1,809,774
| ###
| ###
| ###
| 1.9 |
2020-May-12 Tue
| ###
| ###
| ###
| 26.54
|
|
| ###
| ###
| 1.9 |
2020-May-11 Mon
| 26.24
| ###
| ###
| 26.46
| 883,952
| 0
| ###
| ###
| 1.9 |
2020-May-08 Fri
| 26
| ###
| 25.84
| ###
| 1,128,188
| 14,576,188
| 30.5
| 30.5
| 0.0 |
2020-May-07 Thu
| 25.89
| ###
| 25.53
| 25.86
| 1,618,774
| 20,663,650
| 37.1
| 37.1
| 1.8 |
2020-May-06 Wed
| 26.41
| 26.41
| 25.86
| ###
| 1,218,174
| 31,836,977
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 26.4
| ###
| 26.26
| ###
| 1,500,128
| 19,696,680
| 32.0
| 32.0
| 0.0 |
2020-May-04 Mon
| 26.24
| ###
| ###
| ###
| 2,080,929
| 0
| 66.8
| 66.8
| 0.0 |
2020-May-01 Fri
| 27
| ###
| ###
| ###
| 2,989,540
| 0
| 35.3
| 35.3
| 0.0 |
2020-Apr-30 Thu
| 27.2
| 27.4
| 26.72
| ###
| 3,190,128
| ###
| 28.6
| 28.6
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 26.21
| 26.85
| 2,051,725
| 26,887,856
| ###
| ###
| 1.9 |
2020-Apr-28 Tue
| 26.27
| ###
| ###
| 26.7
| 3,936,454
| 0
| 81.2
| 81.2
| 1.9 |
2020-Apr-27 Mon
| 24.79
| ###
| ###
| ###
| 3,406,584
| 0
| 88.8
| 88.8
| 0.0 |
2020-Apr-24 Fri
| 24.87
| ###
| ###
| 24.48
| 3,840,987
| 0
| ###
| ###
| 1.7 |
2020-Apr-23 Thu
| ###
| 25.45
| ###
| 25
| 2,032,172
| 25,859,388
| ###
| ###
| 1.8 |
2020-Apr-22 Wed
| 25
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Apr-21 Tue
| 25.5
| ###
| 25.49
| 25.59
| 2,968,177
| ###
| 86.0
| 86.0
| 1.8 |
2020-Apr-20 Mon
| 25.27
| 25.86
| ###
| 25.49
| 2,087,672
| ###
| 78.8
| 78.8
| ### |
2020-Apr-17 Fri
| 25.2
| ###
| 24.88
| 25.25
| 2,300,740
| ###
| 57.2
| 57.2
| ### |
2020-Apr-16 Thu
| ###
| 25.56
| 24.81
| ###
| 3,118,026
| 78,527,484
| 34.6
| 34.6
| 0.0 |
2020-Apr-15 Wed
| ###
| 25.42
| 24.74
| ###
| 2,740,026
| 68,719,852
| 74.8
| 74.8
| 0.0 |
2020-Apr-14 Tue
| 22.74
| 24.44
| 22.72
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Apr-09 Thu
| ###
| 22.86
| 22.21
| 22.84
| 1,755,621
| ###
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 1,980,221
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 23.2
| 23.29
| ###
| 22.51
|
|
| ###
| ###
| 1.6 |
2020-Apr-06 Mon
| 22.4
| 22.78
| 22.21
| 22.55
|
|
| 55.2
| 55.2
| ### |
2020-Apr-03 Fri
| ###
| 23.76
| ###
| 22.49
| 2,619,025
| ###
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 23.59
| 22.75
| 23
|
|
| 22.7
| 22.7
| 1.6 |
2020-Apr-01 Wed
| 25
| 25
| ###
| ###
| 2,332,822
| 29,160,275
| 23.7
| 23.7
| 0.0 |
2020-Mar-31 Tue
| 24.74
| 25.7
| ###
| ###
| 3,221,948
| ###
| 26.8
| 26.8
| 0.0 |
2020-Mar-30 Mon
| 22.7
| 24.48
| ###
| 24.48
| 1,983,273
| ###
| ###
| ###
| 1.7 |
2020-Mar-27 Fri
| 25.4
| 25.74
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 24.82
|
|
| 75.1
| 75.1
| 1.8 |
2020-Mar-25 Wed
| 21.8
| 22.83
| 21.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 22.47
| ###
| 21.51
| ###
| 3,701,626
| 39,810,987
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 20.22
| 23.5
| ###
| ###
| 4,006,886
| ###
| 98.6
| 98.6
| 0.0 |
2020-Mar-20 Fri
| 23
| 23.45
| 21.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 24.78
|
|
| 37.1
| 37.1
| 1.8 |
2020-Mar-18 Wed
| ###
| ###
| 25.78
| 26.53
|
|
| 15.2
| 15.2
| ### |
2020-Mar-17 Tue
| 26.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 28.27
| 29.41
| 27.44
| 27.44
|
|
| 50.9
| 50.9
| ### |
2020-Mar-13 Fri
| 26.28
| ###
| 25.84
| ###
| 3,570,573
| ###
| 85.2
| 85.2
| 0.0 |
2020-Mar-12 Thu
| ###
| 29.5
| 27.41
| 27.59
| 2,779,643
| 79,094,741
| 38.0
| 38.0
| ### |
2020-Mar-11 Wed
| 30.2
| 30.47
| 29.72
| 29.83
|
|
| 53.6
| 53.6
| ### |
2020-Mar-10 Tue
| 28.74
| 30.42
| 28.4
| 30.42
|
|
| 69.3
| 69.3
| 2.2 |
2020-Mar-09 Mon
| 30.58
| 30.74
| 29.45
| 29.57
|
|
| ###
| ###
| 2.1 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 30.78
|
|
| 87.5
| 87.5
| 2.2 |
2020-Mar-05 Thu
| 29.51
| ###
| 29.51
| 29.77
| 1,675,479
| ###
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 29.685
| ###
| 29.52
|
|
| 74.6
| 74.6
| 2.1 |
2020-Mar-02 Mon
| ###
| ###
| 28.4
| 28.83
| 1,458,684
| ###
| 63.5
| 63.5
| ### |
2020-Feb-28 Fri
| 29.2
| 29.2
| 28.575
| 28.8
| 3,073,473
| 88,784,951
| ###
| ###
| 2.1 |
2020-Feb-27 Thu
| 29.23
| 29.72
| 29.22
| 29.4
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 29.52
| 29.7
| ###
| 29.5
| 3,041,889
| 45,172,051
| 51.3
| 51.3
| 2.1 |
2020-Feb-25 Tue
| ###
| 30.2
| 29.825
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-Feb-24 Mon
| ###
| 30.84
| 30.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 31.2
| 31.27
| ###
| ###
| 1,330,042
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 31.74
| 31.2
| 31.29
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 30.4
| 31.58
| 1,666,870
| 25,336,424
| ###
| ###
| 2.3 |
2020-Feb-18 Tue
| ###
| 31.54
| 31.26
| 31.45
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| 31.46
| ###
| ###
| 31.5
| 592,643
| 0
| 73.9
| 73.9
| 2.3 |
2020-Feb-14 Fri
| 31.54
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Feb-13 Thu
| 31.5
| 31.74
| ###
| 31.51
| 1,131,553
| 17,957,746
| 72.9
| 72.9
| ### |
2020-Feb-12 Wed
| ###
| ###
| ###
| 31.72
|
|
| 26.2
| 26.2
| 2.3 |
2020-Feb-11 Tue
| 31.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 31.51
| 31.72
| 31.2
| 31.49
|
|
| 44.1
| 44.1
| ### |
2020-Feb-07 Fri
| 31.58
| 31.58
| ###
| 31.24
| 1,001,371
| 15,811,648
| 28.9
| 28.9
| ### |
2020-Feb-06 Thu
| 31.27
| 31.59
| 31.2
| ###
| 1,125,526
| 35,335,888
| 67.6
| 67.6
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2020-Feb-04 Tue
| ###
| 31.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| 31.49
|
|
| 42.9
| 42.9
| ### |
2020-Jan-31 Fri
| 31.4
| 31.7
| ###
| ###
| 1,466,829
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 31.75
| 31.75
| 31.385
| 31.5
| 999,848
| ###
| ###
| ###
| 2.3 |
2020-Jan-29 Wed
| ###
| 31.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 30.87
| 31.29
| 1,087,470
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| 31.23
| ###
| ###
| 31.22
|
|
| ###
| ###
| 2.2 |
2020-Jan-23 Thu
| ###
| 31.52
| 30.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 31.25
| 31.56
| ###
| 31.44
| 863,851
| ###
| ###
| ###
| 2.2 |
2020-Jan-21 Tue
| ###
| ###
| 30.83
| ###
| 921,955
| ###
| 75.4
| 75.4
| 0.0 |
2020-Jan-20 Mon
| ###
| 31.2
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 30.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 30.79
| 30.84
| 30.72
| 30.77
| 871,876
| 26,836,343
| ###
| ###
| 2.2 |
2020-Jan-15 Wed
| 30.53
| ###
| 30.46
| ###
| 1,015,642
| 15,468,227
| 71.6
| 71.6
| 0.0 |
2020-Jan-14 Tue
| 30.22
| ###
| 30.22
| 30.56
|
|
| ###
| ###
| 2.2 |
2020-Jan-13 Mon
| 30.2
| 30.4
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jan-10 Fri
| 30.42
| 30.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 868,380
| 0
| 66.0
| 66.0
| 0.0 |
2020-Jan-08 Wed
| 29.7
| 29.86
| 29.28
| 29.79
|
|
| 80.7
| 80.7
| 2.1 |
2020-Jan-07 Tue
| 29.29
| ###
| ###
| 29.52
|
|
| 74.3
| 74.3
| 2.1 |
2020-Jan-06 Mon
| 28.85
| ###
| ###
| 29.21
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| 29.25
| ###
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 28.85
| 28.59
| ###
| 415,040
| 11,919,948
| 28.5
| 28.5
| 0.0 |
2019-Dec-30 Mon
| 29.49
| 29.49
| 29.24
| 29.49
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| 29.51
| 29.59
| ###
| 29.4
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| 29.51
| ###
| 29.47
| 29.47
|
|
| 28.3
| 28.3
| ### |
2019-Dec-23 Mon
| ###
| 29.8
| ###
| ###
| 311,244
| ###
| 24.5
| 24.5
| 0.0 |
2019-Dec-20 Fri
| 29.79
| ###
| 29.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 29.41
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| 29.74
| 29.48
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Dec-16 Mon
| ###
| 29.76
| ###
| 29.55
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| ###
| 28.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 29.51
| 29.51
| ###
| 29.22
|
|
| ###
| ###
| 2.1 |
2019-Dec-11 Wed
| 29.83
| 29.85
| 29.23
| 29.46
|
|
| ###
| ###
| 2.1 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 851,943
| 0
| 81.6
| 81.6
| 0.0 |
2019-Dec-09 Mon
| 29.24
| ###
| ###
| ###
| 880,559
| 0
| 78.1
| 78.1
| 0.0 |
2019-Dec-06 Fri
| ###
| 29.46
| 28.77
| ###
| 979,728
| 28,524,780
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 28.52
| 28.74
|
|
| 25.8
| 25.8
| 2.1 |
2019-Dec-04 Wed
| ###
| ###
| 28.47
| 28.58
| 1,916,527
| ###
| 24.7
| 24.7
| ### |
2019-Dec-03 Tue
| 29.83
| ###
| ###
| ###
| 1,621,022
| 0
| 26.2
| 26.2
| 0.0 |
2019-Dec-02 Mon
| 30.28
| ###
| 30.22
| ###
| 1,133,272
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 30.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| 30.42
| 30.2
| ###
| 1,047,641
| ###
| 34.9
| 34.9
| 0.0 |
2019-Nov-27 Wed
| 30.27
| ###
| 30.21
| 30.59
| 975,940
| 14,741,573
| 76.9
| 76.9
| 2.2 |
2019-Nov-26 Tue
| ###
| 30.23
| ###
| 30.2
|
|
| 75.4
| 75.4
| 2.2 |
2019-Nov-25 Mon
| ###
| ###
| 29.83
| 29.85
|
|
| 35.7
| 35.7
| 2.1 |
2019-Nov-22 Fri
| ###
| 29.87
| 29.57
| 29.77
| 814,282
| ###
| ###
| ###
| ### |
2019-Nov-21 Thu
| 29.76
| ###
| 29.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| 30.045
| 29.53
| 29.83
|
|
| 76.8
| 76.8
| ### |
2019-Nov-19 Tue
| ###
| 29.74
| ###
| 29.74
| 1,632,940
| ###
| 69.3
| 69.3
| 2.1 |
2019-Nov-18 Mon
| ###
| 29.475
| ###
| ###
| 1,549,550
| ###
| 34.3
| 34.3
| 0.0 |
2019-Nov-15 Fri
| ###
| 29.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 29.53
| ###
| 29.27
| 804,471
| ###
| 69.3
| 69.3
| ### |
2019-Nov-13 Wed
| 29.2
| 29.22
| 28.78
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2019-Nov-12 Tue
| 29.49
| 29.52
| ###
| ###
| 925,080
| 13,654,180
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 29.52
| ###
| ###
| 29.28
| 1,185,380
| 0
| 27.1
| 27.1
| ### |
2019-Nov-08 Fri
| 29.22
| 29.42
| ###
| ###
| 1,002,889
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 28.76
| 29.25
| 28.7
| 29.23
|
|
| ###
| ###
| 2.1 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Nov-05 Tue
| 29.28
| 29.41
| ###
| ###
| 603,249
| 8,870,776
| 72.6
| 72.6
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 29
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 28.77
| ###
| 887,883
| ###
| 67.0
| 67.0
| 0.0 |
2019-Oct-31 Thu
| 28.74
| ###
| 28.45
| 28.54
| 681,455
| ###
| 28.6
| 28.6
| 2.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 28.78
| 574,789
| 0
| 78.6
| 78.6
| 2.1 |
2019-Oct-29 Tue
| ###
| ###
| 28.71
| 28.89
| 1,157,324
| 16,613,386
| ###
| ###
| ### |
2019-Oct-28 Mon
| 28.73
| 29
| 28.72
| 28.73
|
|
| 71.0
| 71.0
| 2.1 |
2019-Oct-25 Fri
| ###
| ###
| ###
| 28.71
| 588,249
| 0
| 23.5
| 23.5
| ### |
2019-Oct-24 Thu
| 28.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 28.45
| 28.55
| ###
| ###
| 959,750
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 28.59
| 28.7
| ###
| ###
| 724,756
| 10,400,248
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 28.5
| ###
| 28.43
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Oct-18 Fri
| ###
| 28.84
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 29.29
| 28.84
| ###
| 931,877
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| 29.26
| 28.88
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Oct-15 Tue
| 28.44
| 28.78
| 28.44
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 28.59
| ###
| 581,349
| 8,310,383
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 28.74
| 28.88
| 28.455
| ###
| 762,353
| 21,854,754
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 28.21
| ###
| ###
| 28.54
| 683,180
| 0
| ###
| ###
| 2.0 |
2019-Oct-09 Wed
| 28.2
| ###
| 28
| 28.21
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 28.51
| 28.59
| ###
| ###
| 566,278
| 8,094,944
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 28.27
| 28.45
| ###
| ###
| 334,185
| 4,753,781
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 27.86
| ###
| 27.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 27.71
| ###
| 27.57
| ###
| 1,280,742
| 17,655,028
| 76.7
| 76.7
| 0.0 |
2019-Oct-02 Wed
| 28.48
| 28.58
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Oct-01 Tue
| ###
| 28.85
| 28.26
| 28.72
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 28.27
| ###
| ###
| 965,788
| ###
| 35.3
| 35.3
| 0.0 |
2019-Sep-27 Fri
| ###
| 28.4
| ###
| ###
| 932,429
| ###
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 28.4
| 28.47
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2019-Sep-25 Wed
| 28
| 28.5
| 27.89
| 28.4
|
|
| 86.1
| 86.1
| 2.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 28.21
| 28.5
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 28.26
| 28.46
| ###
| 28.22
|
|
| 34.8
| 34.8
| 2.0 |
2019-Sep-19 Thu
| 28.25
| ###
| 27.78
| ###
| 1,748,740
| ###
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 27.81
| ###
| 1,173,141
| 16,312,525
| 72.3
| 72.3
| 0.0 |
2019-Sep-17 Tue
| 27.85
| ###
| 27.625
| ###
| 1,146,482
| 15,835,782
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 27.75
| ###
| 27.7
| 27.81
| 1,258,577
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| ###
| ###
| 27.88
| 28
| 798,523
| ###
| ###
| ###
| 2.0 |
2019-Sep-12 Thu
| ###
| 28.22
| 27.8
| 27.86
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 28.22
| 28.27
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Sep-10 Tue
| 28.46
| 28.47
| ###
| ###
| 1,641,582
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 1,244,841
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 29.5
| ###
| 29.5
|
|
| 72.7
| 72.7
| 2.1 |
2019-Sep-05 Thu
| 29.21
| 29.48
| ###
| ###
| 1,133,925
| 16,714,054
| 27.4
| 27.4
| 0.0 |
2019-Sep-04 Wed
| ###
| 29.52
| ###
| 29.29
|
|
| 30.1
| 30.1
| 2.1 |
2019-Sep-03 Tue
| 29.29
| ###
| 29.23
| 29.52
|
|
| ###
| ###
| 2.1 |
2019-Sep-02 Mon
| 29.45
| ###
| ###
| 29.44
|
|
| ###
| ###
| 2.1 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 29.45
|
|
| 65.6
| 65.6
| ### |
2019-Aug-29 Thu
| ###
| ###
| 28.76
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2019-Aug-28 Wed
| 28.89
| ###
| ###
| 28.88
|
|
| ###
| ###
| 2.1 |
2019-Aug-27 Tue
| 28.4
| ###
| ###
| 28.59
| 1,069,453
| 0
| 71.4
| 71.4
| 2.0 |
2019-Aug-26 Mon
| ###
| 28.49
| 28.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 28.89
| 3,043,389
| 0
| 77.2
| 77.2
| ### |
2019-Aug-22 Thu
| 29.41
| ###
| ###
| ###
| 1,050,554
| 0
| 27.2
| 27.2
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| 29.5
|
|
| 31.3
| 31.3
| 2.1 |
2019-Aug-20 Tue
| ###
| ###
| 27.86
| ###
| 1,383,385
| 19,270,553
| 84.0
| 84.0
| 0.0 |
2019-Aug-19 Mon
| ###
| 27.75
| ###
| 27.75
| 983,588
| 13,647,283
| ###
| ###
| 2.0 |
2019-Aug-16 Fri
| ###
| 27.54
| ###
| 27.28
| 1,008,584
| ###
| ###
| ###
| 1.9 |
2019-Aug-15 Thu
| 27.7
| 27.84
| ###
| 27.43
| 978,344
| 13,618,548
| 36.9
| 36.9
| ### |
2019-Aug-14 Wed
| 27.82
| ###
| 27.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 28.24
| 27.88
| ###
| 990,620
| ###
| 78.6
| 78.6
| 0.0 |
2019-Aug-12 Mon
| 27.8
| ###
| 27.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 27.79
| 27.89
| 27.49
| 27.7
|
|
| 29.1
| 29.1
| 2.0 |
2019-Aug-08 Thu
| ###
| 27.83
| 27.26
| 27.8
|
|
| ###
| ###
| 2.0 |
2019-Aug-07 Wed
| 27.77
| 27.84
| ###
| 27.57
|
|
| 23.4
| 23.4
| ### |
2019-Aug-06 Tue
| ###
| 27.22
| 26.87
| ###
| 1,122,054
| 30,345,950
| 39.5
| 39.5
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 27.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 28.26
| 28.44
| ###
| ###
| 818,856
| ###
| 73.9
| 73.9
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,077,150
| 0
| 84.9
| 84.9
| 0.0 |
2019-Jul-31 Wed
| ###
| 28.175
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Jul-30 Tue
| ###
| 28.25
| 27.87
| 28
|
|
| 39.0
| 39.0
| 2.0 |
2019-Jul-29 Mon
| 27.51
| 27.87
| 27.45
| 27.78
| 1,169,344
| 32,344,055
| ###
| ###
| 2.0 |
2019-Jul-26 Fri
| 27.45
| 27.51
| ###
| ###
| 2,399,553
| 33,005,851
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 27.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 27.79
| 27.885
| ###
| 27.87
|
|
| 70.0
| 70.0
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| 27.52
|
|
| ###
| ###
| 2.0 |
2019-Jul-22 Mon
| 27.72
| 27.845
| ###
| 27.53
| 951,723
| ###
| 26.4
| 26.4
| ### |
|