End of day Prices (full format), 600 Days for (SPY)
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-02 Wed
| ###
| 9.4152
| ###
| 9.4152
|
|
| ###
| ###
| 0.7 |
2025-Jul-01 Tue
| 9.3954
| 9.4288
| ###
| 9.3783
|
|
| ###
| ###
| ### |
2025-Jun-30 Mon
| 9.4259
| 9.4521
| ###
| ###
| 1,022
| ###
| ###
| ###
| 0.0 |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-26 Thu
| 9.3151
| ###
| 9.2988
| ###
| 482
| 2,241
| ###
| ###
| 0.0 |
2025-Jun-25 Wed
| 9.3359
| ###
| 9.3228
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2025-Jun-24 Tue
| 9.3056
| ###
| 9.2847
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2025-Jun-23 Mon
| 9.184
| ###
| 9.184
| ###
| 873
| ###
| ###
| ###
| 0.0 |
2025-Jun-20 Fri
| 9.2084
| 9.2084
| 9.1548
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2025-Jun-19 Thu
| 9.1847
| 9.21
| ###
| 9.2084
|
|
| 78.0
| 78.0
| 0.7 |
2025-Jun-18 Wed
| 9.1979
| ###
| 9.1979
| 9.2052
| 3,629
| 16,689
| ###
| ###
| 0.7 |
2025-Jun-17 Tue
| ###
| ###
| ###
| ###
| 782
| 0
| 39.2
| 39.2
| 0.0 |
2025-Jun-16 Mon
| 9.2056
| ###
| 9.1981
| 9.2124
| 683
| 3,141
| 71.4
| 71.4
| 0.7 |
2025-Jun-13 Fri
| 9.2021
| 9.21
| 9.1381
| 9.1871
|
|
| ###
| ###
| ### |
2025-Jun-12 Thu
| ###
| ###
| ###
| 9.2279
| 1,323
| 0
| 36.0
| 36.0
| ### |
2025-Jun-11 Wed
| 9.2277
| 9.2543
| 9.2277
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-10 Tue
| 9.2021
| 9.254
| 9.2
| ###
| 477
| ###
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| 9.1653
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2025-Jun-05 Thu
| 9.1828
| 9.1888
| ###
| 9.1775
|
|
| ###
| ###
| 0.7 |
2025-Jun-04 Wed
| 9.2228
| ###
| 9.2021
| 9.2345
| 147
| 676
| ###
| ###
| ### |
2025-Jun-03 Tue
| 9.1059
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| 9.0788
| ###
| 1,458
| ###
| 37.8
| 37.8
| 0.0 |
2025-May-30 Fri
| ###
| 9.1729
| 9.1158
| ###
| 858
| 7,845
| ###
| ###
| 0.0 |
2025-May-29 Thu
| 9.2927
| 9.3255
| ###
| 9.3021
| 1,682
| 7,842
| 69.5
| 69.5
| 0.7 |
2025-May-28 Wed
| 9.1672
| ###
| ###
| ###
| 429
| 0
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| ###
| 9.0027
| ###
| 326
| ###
| ###
| ###
| 0.0 |
2025-May-26 Mon
| 8.9879
| 8.9929
| ###
| ###
| 648
| ###
| ###
| ###
| 0.0 |
2025-May-23 Fri
| 9.0973
| ###
| 9.0477
| 9.0477
| 287
| ###
| 27.4
| 27.4
| ### |
2025-May-22 Thu
| ###
| 9.083
| 9.0482
| 9.0651
|
|
| ###
| ###
| 0.6 |
2025-May-21 Wed
| 9.2245
| 9.2245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-20 Tue
| 9.2243
| 9.254
| 9.2
| 9.2275
|
|
| 65.8
| 65.8
| ### |
2025-May-19 Mon
| 9.2178
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-16 Fri
| 9.2143
| ###
| ###
| ###
| 1,053
| 0
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| 9.1288
| 9.0854
| ###
| 1,021
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 9.0775
| ###
| ###
| ###
| 1,021
| 0
| 38.7
| 38.7
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| 9.075
| 1,645
| 0
| 37.0
| 37.0
| 0.6 |
2025-May-12 Mon
| ###
| 8.9149
| ###
| ###
| 489
| 2,179
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| ###
| 8.8144
| 8.8245
|
|
| ###
| ###
| ### |
2025-May-08 Thu
| 8.7226
| ###
| 8.72
| 8.78
|
|
| 66.2
| 66.2
| 0.6 |
2025-May-07 Wed
| 8.6678
| 8.6886
| 8.655
| 8.6651
|
|
| 31.3
| 31.3
| 0.6 |
2025-May-06 Tue
| 8.7087
| 8.7281
| ###
| ###
| 1,026
| 4,477
| ###
| ###
| 0.0 |
2025-May-05 Mon
| ###
| 8.7679
| 8.687
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2025-May-02 Fri
| 8.7321
| 8.7944
| 8.7252
| ###
| 1,288
| 11,282
| 59.6
| 59.6
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2025-Apr-30 Wed
| 8.6529
| ###
| 8.5957
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2025-Apr-29 Tue
| ###
| 8.6079
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 8.5945
| 8.6041
| 8.5479
| 8.557
|
|
| 38.3
| 38.3
| ### |
2025-Apr-24 Thu
| ###
| 8.453
| 8.4
| ###
| 552
| 4,651
| 26.1
| 26.1
| 0.0 |
2025-Apr-23 Wed
| 8.4176
| ###
| 8.3425
| ###
| 941
| 3,925
| 34.3
| 34.3
| 0.0 |
2025-Apr-22 Tue
| ###
| 8.0671
| 8.0184
| 8.028
| 1,877
| ###
| 39.2
| 39.2
| ### |
2025-Apr-17 Thu
| ###
| 8.3759
| ###
| 8.3685
| 354
| 1,482
| 70.8
| 70.8
| 0.6 |
2025-Apr-16 Wed
| ###
| ###
| ###
| 8.342
| 680
| 0
| ###
| ###
| 0.6 |
2025-Apr-15 Tue
| ###
| ###
| ###
| 8.4551
|
|
| 32.3
| 32.3
| ### |
2025-Apr-14 Mon
| ###
| 8.5874
| 8.52
| ###
| 755
| 6,458
| 64.2
| 64.2
| 0.0 |
2025-Apr-11 Fri
| 8.5529
| 8.56
| ###
| 8.56
| 2,253
| 9,642
| ###
| ###
| ### |
2025-Apr-10 Thu
| 8.9027
| ###
| 8.7148
| ###
| 3,249
| 14,157
| 29.3
| 29.3
| 0.0 |
2025-Apr-09 Wed
| ###
| 8.45
| 8.1083
| ###
| 3,926
| ###
| 24.4
| 24.4
| 0.0 |
2025-Apr-08 Tue
| ###
| 8.5373
| 8.4225
| ###
| 4,679
| 39,677
| 19.0
| 19.0
| 0.0 |
2025-Apr-07 Mon
| 8.1256
| 8.2251
| 8.0689
| ###
|
|
| 48.5
| 48.5
| 0.0 |
2025-Apr-04 Fri
| 8.4843
| ###
| 8.472
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 2,652
| 0
| 71.8
| 71.8
| 0.0 |
2025-Apr-02 Wed
| 8.9359
| 8.9442
| 8.8925
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2025-Apr-01 Tue
| 8.9272
| 9.0077
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| 8.7686
| ###
| 650
| 2,849
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| ###
| 9.0326
| ###
| 9.0326
| 284
| 1,282
| ###
| ###
| 0.6 |
2025-Mar-27 Thu
| 9.0242
| 9.0324
| 9.0177
| 9.0181
|
|
| 35.6
| 35.6
| 0.6 |
2025-Mar-26 Wed
| ###
| 9.1628
| 9.1178
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2025-Mar-25 Tue
| ###
| 9.1358
| ###
| 9.1224
|
|
| 39.3
| 39.3
| ### |
2025-Mar-24 Mon
| 9.0271
| 9.0571
| 9.0271
| 9.048
|
|
| ###
| ###
| ### |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| 557
| 0
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| 8.9948
| 8.9379
| ###
| 981
| ###
| 64.0
| 64.0
| 0.0 |
2025-Mar-19 Wed
| 8.86
| 8.86
| 8.82
| 8.8341
| 1,020
| ###
| 36.0
| 36.0
| ### |
2025-Mar-18 Tue
| 8.8851
| 8.8923
| 8.86
| ###
| 847
| ###
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| 8.852
| ###
| 8.845
| 8.8574
|
|
| ###
| ###
| 0.6 |
2025-Mar-14 Fri
| 8.8144
| 8.8441
| 8.81
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2025-Mar-13 Thu
| 8.8544
| 8.8683
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| ###
| 8.8784
| 8.85
| 8.8683
| 1,178
| 10,442
| 70.1
| 70.1
| ### |
2025-Mar-11 Tue
| 8.9278
| 8.9621
| 8.8457
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| 9.0986
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| 9.1172
| ###
| ###
| 1,779
| ###
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| 9.1682
| 9.1945
| 1,541
| ###
| 33.2
| 33.2
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,121
| 0
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| 9.4075
| 9.4488
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| 9.585
| 9.5289
| 9.5688
| 1,053
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| 9.4048
| ###
| ###
| ###
| 3,940
| 0
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| 9.4473
| 9.4644
| 9.42
| 9.4644
| 627
| 5,920
| 64.4
| 64.4
| 0.7 |
2025-Feb-26 Wed
| ###
| 9.4252
| ###
| 9.4241
|
|
| ###
| ###
| ### |
2025-Feb-25 Tue
| 9.4244
| ###
| ###
| ###
| 645
| 0
| 41.8
| 41.8
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| 9.4374
| 9.451
| 1,029
| 4,855
| 69.8
| 69.8
| 0.7 |
2025-Feb-21 Fri
| ###
| ###
| 9.5277
| 9.5358
|
|
| 39.6
| 39.6
| ### |
2025-Feb-20 Thu
| ###
| 9.6624
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| 9.6229
|
|
| ###
| ###
| 0.7 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,740
| 0
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 9.6181
| ###
| 9.588
| 9.5949
| 1,252
| ###
| 33.1
| 33.1
| 0.7 |
2025-Feb-14 Fri
| ###
| 9.6646
| 9.6475
| 9.6646
|
|
| ###
| ###
| ### |
2025-Feb-13 Thu
| 9.6183
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| 9.6259
| ###
| 9.6043
|
|
| 38.1
| 38.1
| 0.7 |
2025-Feb-11 Tue
| 9.6345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 522
| 0
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| 9.6389
| ###
| ###
| 9.6478
|
|
| ###
| ###
| ### |
2025-Feb-06 Thu
| 9.6159
| 9.6656
| 9.6159
| 9.6656
|
|
| ###
| ###
| ### |
2025-Feb-05 Wed
| 9.5959
| ###
| 9.585
| 9.5959
|
|
| 64.3
| 64.3
| 0.7 |
2025-Feb-04 Tue
| 9.644
| 9.6744
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| 9.588
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| 9.8
| 9.8
| 9.7427
| 9.7427
| 429
| ###
| 27.2
| 27.2
| 0.7 |
2025-Jan-30 Thu
| ###
| 9.7083
| ###
| 9.7083
| 345
| 1,674
| ###
| ###
| ### |
2025-Jan-29 Wed
| ###
| 9.7046
| ###
| ###
| 542
| 2,629
| ###
| ###
| 0.0 |
2025-Jan-28 Tue
| 9.648
| 9.648
| 9.55
| 9.5878
|
|
| 37.0
| 37.0
| 0.7 |
2025-Jan-24 Fri
| 9.6942
| 9.7087
| 9.6429
| 9.6487
|
|
| ###
| ###
| ### |
2025-Jan-23 Thu
| 9.7
| 9.7
| 9.6547
| 9.6574
|
|
| 37.6
| 37.6
| ### |
2025-Jan-22 Wed
| ###
| 9.6556
| ###
| 9.6547
| 1,186
| 5,725
| ###
| ###
| ### |
2025-Jan-21 Tue
| 9.5841
| ###
| 9.5544
| 9.5784
|
|
| 34.2
| 34.2
| 0.7 |
2025-Jan-20 Mon
| ###
| ###
| 9.6148
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2025-Jan-17 Fri
| ###
| 9.57
| ###
| 9.5654
|
|
| 65.5
| 65.5
| ### |
2025-Jan-16 Thu
| ###
| 9.5623
| ###
| 9.5623
|
|
| ###
| ###
| 0.7 |
2025-Jan-15 Wed
| ###
| ###
| ###
| 9.4056
| 752
| 0
| ###
| ###
| ### |
2025-Jan-14 Tue
| ###
| 9.4387
| 9.4148
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2025-Jan-13 Mon
| 9.4389
| ###
| ###
| 9.429
|
|
| ###
| ###
| ### |
2025-Jan-10 Fri
| 9.52
| 9.52
| 9.46
| 9.4988
| 1,152
| ###
| 37.7
| 37.7
| 0.7 |
2025-Jan-09 Thu
| 9.4884
| ###
| 9.47
| ###
| 1,177
| 5,573
| 70.1
| 70.1
| 0.0 |
2025-Jan-08 Wed
| 9.4527
| ###
| ###
| 9.4748
| 678
| 0
| 67.6
| 67.6
| ### |
2025-Jan-07 Tue
| 9.5543
| 9.556
| 9.5022
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| ###
| 9.55
| ###
| 9.5151
|
|
| 42.3
| 42.3
| ### |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 9.48
| 9.5077
| 9.44
| ###
| 656
| ###
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| 9.4626
| 9.4678
| 9.4454
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| 9.521
| 9.5259
|
|
| 18.5
| 18.5
| ### |
2024-Dec-27 Fri
| 9.555
| ###
| 9.5549
| ###
| 676
| 3,229
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 9.49
| ###
| 9.49
| 9.5379
|
|
| ###
| ###
| ### |
2024-Dec-23 Mon
| 9.4643
| 9.4989
| 9.4643
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 9.3889
| 9.42
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2024-Dec-19 Thu
| 9.4384
| 9.4659
| 9.4126
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2024-Dec-18 Wed
| 9.5384
| 9.5726
| 9.525
| 9.5726
|
|
| 68.9
| 68.9
| ### |
2024-Dec-17 Tue
| 9.5187
| ###
| ###
| ###
| 252
| 0
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| 9.4782
| ###
| 820
| 3,886
| 45.8
| 45.8
| 0.0 |
2024-Dec-13 Fri
| ###
| 9.5224
| 9.4975
| 9.5052
| 840
| 7,988
| ###
| ###
| 0.7 |
2024-Dec-12 Thu
| ###
| ###
| ###
| 9.4671
|
|
| 38.7
| 38.7
| ### |
2024-Dec-11 Wed
| 9.4688
| 9.473
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2024-Dec-10 Tue
| ###
| 9.4648
| ###
| 9.4626
|
|
| ###
| ###
| 0.7 |
2024-Dec-09 Mon
| ###
| 9.5228
| 9.4973
| 9.5228
| 659
| ###
| 74.9
| 74.9
| ### |
2024-Dec-06 Fri
| 9.4251
| 9.444
| 9.3926
| 9.4324
|
|
| ###
| ###
| ### |
2024-Dec-05 Thu
| ###
| 9.4559
| 9.44
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| ###
| ###
| 722
| 0
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| 9.3249
| ###
| ###
| ###
| 588
| 0
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| 9.25
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| 9.2385
| 9.2385
| 9.21
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2024-Nov-28 Thu
| 9.2227
| 9.25
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2024-Nov-27 Wed
| 9.2785
| ###
| 9.2721
| 9.2746
|
|
| 35.7
| 35.7
| 0.7 |
2024-Nov-26 Tue
| 9.1948
| ###
| 9.1948
| ###
| 485
| 2,229
| ###
| ###
| 0.0 |
2024-Nov-25 Mon
| 9.141
| 9.1742
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Nov-22 Fri
| 9.1044
| ###
| 9.1044
| ###
| 252
| 1,147
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| ###
| ###
| 9.027
| 9.0375
| 1,089
| ###
| 37.3
| 37.3
| 0.6 |
2024-Nov-20 Wed
| ###
| 9.0622
| ###
| ###
| 782
| 3,543
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| 9.047
| ###
| ###
| 9.049
|
|
| ###
| ###
| ### |
2024-Nov-18 Mon
| ###
| ###
| ###
| 9.0853
|
|
| 17.7
| 17.7
| 0.6 |
2024-Nov-12 Tue
| ###
| 913.52
| ###
| 913.46
| 1,626
| ###
| 72.7
| 72.7
| 65.2 |
2024-Nov-11 Mon
| 906.74
| 911.5
| 906.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| ###
| 896.47
| 892.54
| 895.41
|
|
| ###
| ###
| 64.0 |
2024-Nov-07 Thu
| ###
| 900.8
| 893.5
| 893.83
|
|
| ###
| ###
| 63.8 |
2024-Nov-06 Wed
| ###
| ###
| 869.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| ###
| 864.43
| 373
| 0
| 37.2
| 37.2
| 61.7 |
2024-Nov-04 Mon
| ###
| 866.88
| ###
| 866.46
|
|
| ###
| ###
| 61.9 |
2024-Nov-01 Fri
| 866.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-31 Thu
| 880.46
| ###
| 878.88
| 879.4
| 740
| 325,185
| ###
| ###
| 62.8 |
2024-Oct-30 Wed
| 888.82
| 891.47
| 888.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| 882.77
| 884.48
| 882
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2024-Oct-28 Mon
| 880.73
| ###
| ###
| ###
| 426
| 0
| 74.4
| 74.4
| 0.0 |
2024-Oct-25 Fri
| ###
| 874.71
| 873.49
| 874.7
| 750
| 655,575
| 70.4
| 70.4
| 62.5 |
2024-Oct-24 Thu
| 872.87
| ###
| ###
| 871.88
|
|
| ###
| ###
| 62.3 |
2024-Oct-23 Wed
| 871.48
| 874.74
| 871.48
| 873.55
| 322
| 281,141
| 72.9
| 72.9
| ### |
2024-Oct-22 Tue
| 877.22
| 877.79
| ###
| ###
| 1,449
| 635,958
| 35.0
| 35.0
| 0.0 |
2024-Oct-21 Mon
| ###
| ###
| 870.46
| ###
| 247
| ###
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| 870.42
| ###
| ###
| 868.75
|
|
| 40.3
| 40.3
| ### |
2024-Oct-17 Thu
| 873.88
| ###
| 867.4
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Oct-16 Wed
| ###
| 869.54
| ###
| 866.85
|
|
| ###
| ###
| 61.9 |
2024-Oct-15 Tue
| ###
| 871.45
| ###
| 871.45
|
|
| 66.4
| 66.4
| ### |
2024-Oct-14 Mon
| ###
| ###
| 859
| 860.45
|
|
| 71.9
| 71.9
| ### |
2024-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| ###
| ###
| 856.74
| 856.74
| 629
| 269,444
| 31.0
| 31.0
| 61.2 |
2024-Oct-09 Wed
| 849.22
| 851
| 849.22
| ###
| 457
| ###
| ###
| ###
| 0.0 |
2024-Oct-08 Tue
| 840.55
| ###
| 839.77
| ###
| 159
| ###
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| 842.72
| 843.82
| ###
| 841.59
| 559
| 235,847
| ###
| ###
| ### |
2024-Oct-04 Fri
| ###
| 831.26
| 828.55
| ###
| 551
| 457,277
| ###
| ###
| 0.0 |
2024-Oct-03 Thu
| 827.51
| ###
| 826.78
| ###
| 229
| ###
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| ###
| ###
| 822.42
| 825
| 370
| 152,147
| 36.6
| 36.6
| 58.9 |
2024-Oct-01 Tue
| 828.81
| ###
| ###
| 827.84
| 284
| 0
| ###
| ###
| ### |
2024-Sep-30 Mon
| ###
| 827.7
| 823.75
| 823.75
|
|
| ###
| ###
| ### |
2024-Sep-27 Fri
| ###
| 833.22
| 830.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 837.28
| ###
| ###
| 836.8
| 527
| 0
| 25.4
| 25.4
| ### |
2024-Sep-25 Wed
| ###
| ###
| 827.23
| 828.59
|
|
| 70.4
| 70.4
| 59.2 |
2024-Sep-24 Tue
| ###
| 833.89
| ###
| 833.79
| 245
| 102,151
| 63.4
| 63.4
| ### |
2024-Sep-23 Mon
| ###
| 836.5
| 833.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| 835.75
| ###
| ###
| ###
| 652
| 0
| 37.2
| 37.2
| 0.0 |
2024-Sep-19 Thu
| ###
| ###
| ###
| 833.78
| 383
| 0
| ###
| ###
| 59.6 |
2024-Sep-18 Wed
| ###
| 834.52
| 832.4
| ###
| 285
| ###
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| 833.57
| ###
| 832.74
| 833.55
|
|
| 36.8
| 36.8
| ### |
2024-Sep-16 Mon
| 837.43
| 838.46
| ###
| ###
| 247
| 103,549
| 39.6
| 39.6
| 0.0 |
2024-Sep-13 Fri
| ###
| 832.74
| 831.25
| 832.52
| 389
| 323,646
| ###
| ###
| 59.5 |
2024-Sep-12 Thu
| ###
| 831.87
| ###
| 830.83
|
|
| 57.2
| 57.2
| 59.3 |
2024-Sep-11 Wed
| 824.49
| ###
| 820.2
| ###
| 258
| ###
| 34.0
| 34.0
| 0.0 |
2024-Sep-10 Tue
| 821.71
| 822.25
| 818.5
| 818.5
| 553
| ###
| ###
| ###
| 58.5 |
2024-Sep-09 Mon
| 810.22
| 813.49
| ###
| 813.44
|
|
| 66.9
| 66.9
| 58.1 |
2024-Sep-06 Fri
| ###
| ###
| 812.5
| ###
| 1,272
| 516,750
| 69.9
| 69.9
| 0.0 |
2024-Sep-05 Thu
| ###
| ###
| 818.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| 821.25
| ###
| ###
| 819.25
| 946
| 0
| ###
| ###
| 58.5 |
2024-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-02 Mon
| 831.88
| ###
| ###
| 832.29
|
|
| 68.1
| 68.1
| ### |
2024-Aug-30 Fri
| 822.83
| ###
| 821.86
| ###
| 741
| ###
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| 818.2
| 819.79
| 817.42
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Aug-28 Wed
| 826.55
| 827.76
| 823.58
| 827.73
|
|
| 69.5
| 69.5
| ### |
2024-Aug-27 Tue
| 827.55
| ###
| 826.26
| 826.27
|
|
| 38.2
| 38.2
| ### |
2024-Aug-26 Mon
| ###
| 830.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| ###
| 831.42
| ###
| 830.86
|
|
| ###
| ###
| 59.3 |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
| 383
| 0
| 68.2
| 68.2
| 0.0 |
2024-Aug-21 Wed
| 828.52
| ###
| 828
| 829.82
|
|
| 62.4
| 62.4
| 59.3 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| 376
| 0
| 75.5
| 75.5
| 0.0 |
2024-Aug-19 Mon
| 832.2
| 832.23
| 829
| ###
| 586
| 486,740
| 34.0
| 34.0
| 0.0 |
2024-Aug-16 Fri
| 837.26
| 837.8
| 835.53
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2024-Aug-15 Thu
| 824.21
| 827.4
| 823
| 823.5
| 976
| ###
| ###
| ###
| ### |
2024-Aug-14 Wed
| 816.43
| 818.82
| ###
| 817.87
|
|
| ###
| ###
| ### |
2024-Aug-13 Tue
| 810.54
| ###
| 809.59
| 810.5
| 672
| 272,022
| ###
| ###
| 57.9 |
2024-Aug-12 Mon
| 811.87
| 811.87
| 808.76
| 810.86
| 1,581
| ###
| 38.4
| 38.4
| 57.9 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,222
| 0
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| 843.43
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Aug-07 Wed
| ###
| 804.25
| 798.47
| 803.54
| 1,455
| 1,165,978
| ###
| ###
| 57.4 |
2024-Aug-06 Tue
| 803.28
| 809.5
| ###
| 804.71
| 2,145
| 868,188
| ###
| ###
| ### |
2024-Aug-05 Mon
| ###
| ###
| ###
| 810.7
| 1,870
| 0
| 62.8
| 62.8
| 57.9 |
2024-Aug-02 Fri
| ###
| 834.55
| 826.55
| 826.55
| 1,325
| 1,100,478
| ###
| ###
| ### |
2024-Aug-01 Thu
| 845.42
| ###
| 845.4
| ###
| 555
| ###
| ###
| ###
| 0.0 |
2024-Jul-31 Wed
| ###
| 841.79
| ###
| 840.56
|
|
| 67.4
| 67.4
| ### |
2024-Jul-30 Tue
| ###
| 831.28
| 829.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| 833.24
| 835.26
| 832.57
| 834.82
| 641
| ###
| ###
| ###
| ### |
2024-Jul-26 Fri
| 825.23
| ###
| 824.8
| ###
| 680
| ###
| 68.6
| 68.6
| 0.0 |
2024-Jul-25 Thu
| 825.52
| 829.58
| 825.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| 836.87
| ###
| 835.82
| 254
| 106,282
| ###
| ###
| ### |
2024-Jul-23 Tue
| ###
| ###
| ###
| 835.28
| 227
| 0
| 68.2
| 68.2
| 59.7 |
2024-Jul-22 Mon
| 823.29
| ###
| 822.5
| 825.87
| 542
| ###
| 72.5
| 72.5
| ### |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 276
| 0
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| 838.75
| ###
| 836.79
| 836.87
|
|
| 33.6
| 33.6
| ### |
2024-Jul-16 Tue
| 831.45
| ###
| 831.45
| 834.89
| 650
| 270,221
| ###
| ###
| ### |
2024-Jul-15 Mon
| 827.82
| ###
| ###
| 828.28
| 227
| 0
| 71.3
| 71.3
| 59.2 |
2024-Jul-12 Fri
| 822.84
| ###
| 822.5
| ###
| 945
| ###
| 60.6
| 60.6
| 0.0 |
2024-Jul-11 Thu
| 831.26
| 831.78
| ###
| 830.46
|
|
| 35.6
| 35.6
| 59.3 |
2024-Jul-10 Wed
| ###
| 826.4
| ###
| 824.7
|
|
| 35.4
| 35.4
| 58.9 |
2024-Jul-09 Tue
| 825.28
| 826.42
| ###
| ###
| 674
| ###
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| ###
| 821.83
| 820
| 821.5
| 372
| 305,380
| 71.4
| 71.4
| 58.7 |
2024-Jul-05 Fri
| ###
| 820.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| ###
| ###
| 821.72
|
|
| 35.7
| 35.7
| 58.7 |
2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| 648
| 0
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| ###
| ###
| 818.51
| 820
|
|
| 69.5
| 69.5
| ### |
2024-Jul-01 Mon
| ###
| ###
| 816.73
| 818.51
|
|
| 33.0
| 33.0
| ### |
2024-Jun-28 Fri
| ###
| ###
| 823
| 826.54
|
|
| 66.6
| 66.6
| 59.0 |
2024-Jun-27 Thu
| ###
| ###
| ###
| 817.23
| 154
| 0
| ###
| ###
| ### |
2024-Jun-26 Wed
| 819.71
| ###
| 816.42
| 816.42
| 1,047
| ###
| ###
| ###
| 58.3 |
2024-Jun-25 Tue
| ###
| ###
| 815.77
| 815.81
| 472
| 192,521
| 33.3
| 33.3
| 58.3 |
2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| 358
| 0
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,377
| 0
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 822.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| ###
| ###
| 825.84
| 825.84
|
|
| ###
| ###
| 59.0 |
2024-Jun-17 Mon
| 821.23
| 822.57
| 820.45
| 822.48
| 374
| 307,244
| ###
| ###
| 58.7 |
2024-Jun-14 Fri
| 818.83
| 820
| 818.23
| 820
|
|
| 75.1
| 75.1
| ### |
2024-Jun-13 Thu
| ###
| 817.4
| ###
| 817.4
| 859
| 351,073
| ###
| ###
| 58.4 |
2024-Jun-12 Wed
| 813.46
| 813.46
| 811.84
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2024-Jun-11 Tue
| ###
| 820
| ###
| 811.29
|
|
| 84.9
| 84.9
| ### |
2024-Jun-07 Fri
| ###
| ###
| 801.5
| 802.2
|
|
| 32.9
| 32.9
| ### |
2024-Jun-06 Thu
| ###
| ###
| ###
| 803.42
| 141
| 0
| 36.3
| 36.3
| 57.4 |
2024-Jun-05 Wed
| ###
| 796.88
| 794.5
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2024-Jun-04 Tue
| 789.22
| 791.24
| 788.53
| 791.24
| 259
| 204,580
| 77.7
| 77.7
| 56.5 |
2024-Jun-03 Mon
| ###
| 795.86
| ###
| 795.86
| 426
| ###
| ###
| ###
| 56.8 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-May-30 Thu
| ###
| ###
| 791.74
| 793.24
| 576
| 228,021
| ###
| ###
| ### |
2024-May-29 Wed
| 795.49
| ###
| 793.5
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2024-May-28 Tue
| 796.78
| 796.78
| ###
| ###
| 423
| ###
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 799.22
| 799.22
| ###
| ###
| 886
| 354,054
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 797.51
| 799.29
| 797.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-May-22 Wed
| 797.84
| 797.84
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 340
| 0
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| ###
| 790.71
| 790.8
| 347
| 137,188
| ###
| ###
| 56.5 |
2024-May-17 Fri
| 791.7
| 793.72
| 791.26
| ###
| 287
| 227,444
| 69.6
| 69.6
| 0.0 |
2024-May-16 Thu
| ###
| 794.53
| 790.5
| 794.43
|
|
| ###
| ###
| 56.7 |
2024-May-15 Wed
| ###
| 790.76
| 788
| 788.4
|
|
| 39.3
| 39.3
| 56.3 |
2024-May-14 Tue
| ###
| 789.47
| ###
| ###
| 358
| ###
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| 788.46
| ###
| 353
| ###
| 73.7
| 73.7
| 0.0 |
2024-May-10 Fri
| 787.22
| 788.45
| 786.85
| 787.49
| 287
| 226,055
| 63.9
| 63.9
| ### |
2024-May-09 Thu
| 786.84
| 787.54
| 785.59
| 786.47
|
|
| ###
| ###
| ### |
2024-May-08 Wed
| 784.78
| 787.51
| 784.51
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2024-May-07 Tue
| 779.43
| 783.89
| 777.81
| 783.89
| 423
| ###
| ###
| ###
| 56.0 |
2024-May-06 Mon
| 774.28
| ###
| ###
| 773.75
|
|
| 37.3
| 37.3
| 55.3 |
2024-May-03 Fri
| 770.71
| 771.73
| 769.27
| ###
| 328
| 252,724
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| 771.45
| ###
| 769.26
|
|
| ###
| ###
| 54.9 |
2024-May-01 Wed
| 774.77
| 776.56
| 774.77
| 774.77
| 321
| 248,988
| 72.0
| 72.0
| ### |
2024-Apr-30 Tue
| ###
| 780.81
| 776.8
| 780.58
| 289
| 225,074
| ###
| ###
| 55.8 |
2024-Apr-29 Mon
| 779.29
| 779.29
| ###
| ###
| 577
| 224,825
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 778.21
| ###
| 776.75
| 776.75
|
|
| ###
| ###
| 55.5 |
2024-Apr-24 Wed
| 780.7
| ###
| ###
| 779
|
|
| 39.7
| 39.7
| 55.6 |
2024-Apr-23 Tue
| 773.59
| 774.81
| ###
| ###
| 458
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 773.74
| 773.74
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2024-Apr-19 Fri
| 776.83
| 777
| 772
| 773.84
| 940
| ###
| 41.7
| 41.7
| 55.3 |
2024-Apr-18 Thu
| ###
| 779.4
| 778
| ###
| 247
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Apr-16 Tue
| ###
| 786.59
| ###
| ###
| 452
| ###
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| 791.87
| 789.7
| 790.72
| 384
| ###
| ###
| ###
| 56.5 |
2024-Apr-12 Fri
| ###
| 794.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 788.45
| ###
| 788.45
| 788.71
| 175
| 68,989
| ###
| ###
| ### |
2024-Apr-10 Wed
| 784.4
| 785.5
| 784
| 785
| 350
| ###
| 65.6
| 65.6
| ### |
2024-Apr-09 Tue
| ###
| ###
| 784.46
| ###
| 274
| 107,471
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2024-Apr-05 Fri
| 780.29
| 782.42
| ###
| 781.8
|
|
| 68.8
| 68.8
| 55.8 |
2024-Apr-04 Thu
| ###
| 793.27
| 791.2
| 791.73
|
|
| ###
| ###
| 56.6 |
2024-Apr-03 Wed
| ###
| ###
| 794.72
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 802.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 801.2
| 802.71
| ###
| 801.49
|
|
| 57.7
| 57.7
| ### |
2024-Mar-27 Wed
| ###
| 798.76
| 795.8
| 797.85
|
|
| 65.7
| 65.7
| ### |
2024-Mar-26 Tue
| 796.5
| ###
| ###
| 796.54
|
|
| 70.2
| 70.2
| 56.9 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2024-Mar-22 Fri
| 795.21
| ###
| 795.21
| ###
| 380
| 151,089
| 76.0
| 76.0
| 0.0 |
2024-Mar-21 Thu
| 790.78
| 792.45
| ###
| 789.54
|
|
| ###
| ###
| 56.4 |
2024-Mar-20 Wed
| 788.78
| 790.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 545
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 778.58
| 778.88
| ###
| 778.88
|
|
| 69.7
| 69.7
| 55.6 |
2024-Mar-15 Fri
| 779.74
| 784.5
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Mar-14 Thu
| ###
| 781.53
| ###
| ###
| 1,852
| ###
| 70.2
| 70.2
| 0.0 |
2024-Mar-13 Wed
| 782.81
| ###
| ###
| 781.55
| 351
| 0
| ###
| ###
| 55.8 |
2024-Mar-12 Tue
| ###
| 775.47
| 774.51
| 775.45
| 248
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| 774
| ###
| 772.55
|
|
| ###
| ###
| 55.2 |
2024-Mar-08 Fri
| ###
| 778.52
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 772.49
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 779.22
| ###
| 343
| ###
| 24.2
| 24.2
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 785.88
| 786.72
|
|
| ###
| ###
| 56.2 |
2024-Mar-04 Mon
| ###
| 786.49
| 784.83
| 786.49
| 481
| ###
| ###
| ###
| 56.2 |
2024-Mar-01 Fri
| 782.47
| 783
| ###
| 782.59
|
|
| 63.8
| 63.8
| ### |
2024-Feb-29 Thu
| 778.45
| 779.41
| 776.86
| 777.54
|
|
| ###
| ###
| 55.5 |
2024-Feb-28 Wed
| 775.27
| 777.82
| 774
| 777.72
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 774.5
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2024-Feb-26 Mon
| 773.43
| 774
| ###
| 773.77
| 677
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| 774.41
| 772.55
| 773.48
|
|
| 73.3
| 73.3
| 55.2 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,020
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 758.54
| ###
| ###
| 755.28
| 843
| 0
| 37.9
| 37.9
| 53.9 |
2024-Feb-20 Tue
| ###
| ###
| 762.45
| ###
| 450
| 171,551
| 33.0
| 33.0
| 0.0 |
2024-Feb-19 Mon
| ###
| 769.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 770.24
| ###
| 769.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 768.54
| 769.89
| ###
| 769.73
| 184
| 70,829
| 66.5
| 66.5
| ### |
2024-Feb-14 Wed
| ###
| 766.43
| 764.71
| 764.71
| 1,120
| ###
| 28.6
| 28.6
| 54.6 |
2024-Feb-13 Tue
| 766.71
| ###
| ###
| 767.56
| 341
| 0
| ###
| ###
| 54.8 |
2024-Feb-12 Mon
| ###
| ###
| 767.77
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| 767.82
| 325
| 0
| ###
| ###
| 54.8 |
2024-Feb-08 Thu
| 763.81
| 764.51
| ###
| ###
| 159
| 60,778
| 34.0
| 34.0
| 0.0 |
2024-Feb-07 Wed
| ###
| 757.46
| ###
| 756.75
| 1,040
| 393,879
| 32.9
| 32.9
| ### |
2024-Feb-06 Tue
| ###
| ###
| 756.7
| 756.7
| 552
| 208,849
| 32.0
| 32.0
| ### |
2024-Feb-05 Mon
| ###
| ###
| ###
| 758.49
|
|
| ###
| ###
| 54.2 |
2024-Feb-02 Fri
| 748.22
| ###
| 745.89
| ###
| 341
| 127,174
| 27.0
| 27.0
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 736.41
| ###
| 746
| 274,680
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 741.21
| ###
| 741
| ###
| 642
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| 743.25
| 554
| 0
| 65.9
| 65.9
| ### |
2024-Jan-29 Mon
| 740.48
| ###
| 738.5
| ###
| 723
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| 738.7
| 1,458
| 0
| ###
| ###
| 52.8 |
2024-Jan-24 Wed
| ###
| 740.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 736.78
| ###
| 733.56
| 343
| 126,357
| 36.1
| 36.1
| 52.4 |
2024-Jan-22 Mon
| 732.26
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Jan-19 Fri
| ###
| 725.25
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| 721.2
| 723.5
| ###
| 719.75
|
|
| 39.2
| 39.2
| ### |
2024-Jan-17 Wed
| ###
| ###
| 720
| 721.8
| 552
| 198,720
| ###
| ###
| 51.6 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 718.26
| 581
| 0
| 79.8
| 79.8
| 51.3 |
2024-Jan-15 Mon
| ###
| 712.7
| 711.24
| 712.7
|
|
| 71.4
| 71.4
| 50.9 |
2024-Jan-12 Fri
| ###
| 712.41
| ###
| 709.57
| 370
| ###
| 29.2
| 29.2
| ### |
2024-Jan-11 Thu
| ###
| 712.23
| 710.55
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2024-Jan-10 Wed
| 708.23
| 709.2
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2024-Jan-09 Tue
| ###
| 706.21
| 704.87
| ###
| 481
| ###
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 698.49
| ###
| 698.49
| 445
| ###
| ###
| ###
| 49.9 |
2024-Jan-05 Fri
| 697.87
| 698.21
| ###
| 697.83
| 281
| ###
| ###
| ###
| 49.8 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 279
| 0
| 33.2
| 33.2
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 698.54
| 149
| 0
| 34.9
| 34.9
| 49.9 |
2024-Jan-02 Tue
| ###
| ###
| 697.5
| 697.56
| 443
| ###
| 26.2
| 26.2
| 49.8 |
2023-Dec-29 Fri
| ###
| ###
| ###
| 697.76
|
|
| 32.2
| 32.2
| 49.8 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 453
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 697.72
| 697.72
| ###
| ###
| 247
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 696.78
| ###
| ###
| 1,275
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 697.44
| 697.44
| 695.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 701.43
| 701.54
| 543
| ###
| 31.5
| 31.5
| ### |
2023-Dec-19 Tue
| ###
| 704.27
| ###
| 702.59
| 141
| 49,651
| 29.7
| 29.7
| 50.2 |
2023-Dec-18 Mon
| ###
| ###
| 700.29
| 701.43
| 677
| 237,048
| ###
| ###
| 50.1 |
2023-Dec-15 Fri
| ###
| ###
| ###
| 700.52
|
|
| ###
| ###
| 50.0 |
2023-Dec-14 Thu
| ###
| ###
| 701.77
| ###
| 1,272
| 446,325
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 706.78
| ###
| 706.78
| ###
| 889
| ###
| 72.1
| 72.1
| 0.0 |
2023-Dec-12 Tue
| 703.45
| ###
| ###
| ###
| 222
| 0
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 699.59
| 702.23
| 699.22
| 701.41
|
|
| 75.6
| 75.6
| ### |
2023-Dec-08 Fri
| ###
| ###
| 692.74
| 692.78
| 373
| ###
| 29.4
| 29.4
| 49.5 |
2023-Dec-07 Thu
| 694.83
| 696.77
| ###
| 696.42
| 155
| ###
| 69.4
| 69.4
| 49.7 |
2023-Dec-06 Wed
| ###
| ###
| 694.78
| 694.81
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 693.41
| ###
| 692.23
| 545
| 188,954
| 80.7
| 80.7
| 49.4 |
2023-Dec-04 Mon
| 690.51
| 690.51
| 685.57
| 688.47
| 673
| 463,050
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| 690.42
|
|
| 66.6
| 66.6
| 49.3 |
2023-Nov-30 Thu
| 687.45
| ###
| 685.57
| 685.57
| 855
| 293,081
| 30.6
| 30.6
| ### |
2023-Nov-29 Wed
| 685.28
| 685.86
| 683.58
| 684.72
|
|
| ###
| ###
| 48.9 |
2023-Nov-28 Tue
| 690.4
| 690.4
| ###
| ###
| 284
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 690.48
| 573
| 0
| 45.5
| 45.5
| ### |
2023-Nov-24 Fri
| ###
| 695.25
| 693.81
| ###
| 323
| ###
| 68.6
| 68.6
| 0.0 |
2023-Nov-23 Thu
| ###
| 695.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 692.2
| ###
| 691.76
| 1,551
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 690.52
| ###
| 690.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 693.72
| 693.72
| 685
| ###
| 778
| 536,322
| 34.7
| 34.7
| 0.0 |
2023-Nov-17 Fri
| ###
| 699.2
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Nov-16 Thu
| 690.54
| 694.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| 692.76
| ###
| ###
| 754
| 261,170
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2023-Nov-10 Fri
| 682
| ###
| 681.24
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2023-Nov-09 Thu
| ###
| 682.29
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2023-Nov-08 Wed
| 675.76
| ###
| 675.76
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Nov-06 Mon
| 671
| 671
| ###
| ###
| 475
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 668.79
| ###
| 668.79
| 669.53
|
|
| ###
| ###
| ### |
2023-Nov-02 Thu
| 660.81
| 660.81
| 658.8
| 659.57
| 477
| 314,726
| ###
| ###
| 47.1 |
2023-Nov-01 Wed
| ###
| ###
| 658.26
| 659.71
|
|
| ###
| ###
| 47.1 |
2023-Oct-31 Tue
| 652.28
| ###
| 651.23
| ###
| 383
| ###
| 70.4
| 70.4
| 0.0 |
2023-Oct-30 Mon
| 650.53
| ###
| 648.4
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Oct-27 Fri
| 655.29
| ###
| 653.41
| ###
| 573
| ###
| 34.0
| 34.0
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 660.71
| 1,048
| 0
| ###
| ###
| ### |
2023-Oct-25 Wed
| 665.77
| ###
| ###
| ###
| 345
| 0
| 34.9
| 34.9
| 0.0 |
2023-Oct-24 Tue
| 665.87
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Oct-23 Mon
| 673.76
| 673.76
| ###
| ###
| 379
| 127,677
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 673.56
| 675
| 673.28
| 675
| 248
| 167,186
| ###
| ###
| 48.2 |
2023-Oct-19 Thu
| ###
| ###
| 680
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Oct-18 Wed
| 684.46
| ###
| 682.81
| 683.22
| 346
| 118,126
| 37.4
| 37.4
| ### |
2023-Oct-17 Tue
| ###
| ###
| 684.5
| 685
|
|
| ###
| ###
| 48.9 |
2023-Oct-16 Mon
| ###
| 686.47
| 684
| 684
|
|
| 44.0
| 44.0
| 48.9 |
2023-Oct-13 Fri
| 686.78
| 687.71
| ###
| 686.5
|
|
| ###
| ###
| 49.0 |
2023-Oct-12 Thu
| ###
| ###
| 681.47
| 682
| 245
| 83,480
| 67.4
| 67.4
| 48.7 |
2023-Oct-11 Wed
| ###
| 677.48
| ###
| ###
| 145
| ###
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 674.74
| ###
| 673
| ###
| 151
| ###
| 62.9
| 62.9
| 0.0 |
2023-Oct-09 Mon
| ###
| 671.26
| ###
| 671.26
|
|
| 75.0
| 75.0
| 47.9 |
2023-Oct-06 Fri
| 667.27
| 667.27
| 665.5
| 665.83
|
|
| 36.6
| 36.6
| ### |
2023-Oct-05 Thu
| ###
| 671.43
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Oct-04 Wed
| 669.45
| 670
| ###
| ###
| 722
| 241,870
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 672.41
| ###
| 671.58
| 675.44
|
|
| ###
| ###
| 48.2 |
2023-Oct-02 Mon
| ###
| 670.74
| ###
| 670.53
|
|
| 74.4
| 74.4
| ### |
2023-Sep-29 Fri
| ###
| ###
| 663.47
| 663.47
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 671.42
| 672.53
| 668.78
| ###
| 150
| ###
| 33.8
| 33.8
| 0.0 |
2023-Sep-27 Wed
| 668.27
| ###
| 666.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 669.74
| 671.8
|
|
| 44.2
| 44.2
| 48.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 673.2
| 673.8
| ###
| ###
| 1,249
| 420,788
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 680.89
| ###
| 378
| 128,688
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 686.5
| ###
| 685.58
| 279
| ###
| 40.7
| 40.7
| ### |
2023-Sep-19 Tue
| ###
| ###
| 689
| 689.81
|
|
| ###
| ###
| 49.3 |
2023-Sep-18 Mon
| 690.71
| ###
| 689
| 689
|
|
| 43.6
| 43.6
| 49.2 |
2023-Sep-15 Fri
| 698.41
| 698.41
| 695.24
| 695.24
| 222
| ###
| 30.7
| 30.7
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 776
| 0
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 695.84
| 693.87
| 695.2
| 251
| ###
| ###
| ###
| 49.7 |
2023-Sep-12 Tue
| ###
| ###
| 696.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 693.55
| ###
| 758
| 262,855
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 695.71
| 695.81
| 540
| 187,841
| 33.0
| 33.0
| ### |
2023-Sep-07 Thu
| 700.47
| ###
| 697.44
| 697.44
| 447
| 155,877
| 41.1
| 41.1
| 49.8 |
2023-Sep-06 Wed
| 705.7
| 706.2
| 702.26
| 702.26
|
|
| 34.8
| 34.8
| ### |
2023-Sep-05 Tue
| ###
| 703.74
| ###
| 703.74
|
|
| 76.9
| 76.9
| 50.3 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 695.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 696.57
| ###
| ###
| 696.42
| 270
| 0
| 36.5
| 36.5
| 49.7 |
2023-Aug-30 Wed
| 693.88
| ###
| 693.78
| ###
| 625
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 687.22
| 687.85
| 277
| 95,179
| 34.3
| 34.3
| 49.1 |
2023-Aug-28 Mon
| ###
| ###
| 684.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 683.88
| 683.88
| ###
| 682.49
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| 688.23
| ###
| 687.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 682.47
| 682.81
| 681
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 683.56
| 683.83
|
|
| ###
| ###
| 48.8 |
2023-Aug-21 Mon
| 681.86
| ###
| 680.79
| 681.44
|
|
| 41.1
| 41.1
| 48.7 |
2023-Aug-18 Fri
| 681.76
| ###
| ###
| 681.49
|
|
| ###
| ###
| 48.7 |
2023-Aug-17 Thu
| 686
| ###
| 685.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 687.5
| 688.54
| 686.22
| 686.85
| 656
| 450,921
| 38.1
| 38.1
| ### |
2023-Aug-15 Tue
| ###
| ###
| 689.8
| 689.8
|
|
| 35.8
| 35.8
| ### |
2023-Aug-14 Mon
| ###
| 688.58
| ###
| 687.22
|
|
| 73.8
| 73.8
| 49.1 |
2023-Aug-11 Fri
| ###
| 685.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 684.21
| ###
| 683.81
| ###
| 771
| ###
| 32.9
| 32.9
| 0.0 |
2023-Aug-09 Wed
| ###
| 687.71
| 685
| 685.7
| 171
| ###
| 36.5
| 36.5
| 49.0 |
2023-Aug-08 Tue
| ###
| ###
| 685.88
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 680.4
| 682.44
|
|
| ###
| ###
| 48.7 |
2023-Aug-04 Fri
| ###
| 687
| 684.4
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Aug-03 Thu
| 690.5
| 690.5
| 688.8
| 689
|
|
| ###
| ###
| 49.2 |
2023-Aug-02 Wed
| 687.7
| 690.49
| ###
| 690.49
|
|
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| 688
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 683
| 683
|
|
| 33.1
| 33.1
| 48.8 |
2023-Jul-28 Fri
| 675
| ###
| 675
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Jul-27 Thu
| ###
| 674.44
| 670.4
| 672.41
| 247
| 166,087
| ###
| ###
| ### |
2023-Jul-26 Wed
| 671.49
| 675.44
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Jul-25 Tue
| 674.79
| 675.23
| 671
| 671.5
| 429
| ###
| ###
| ###
| 48.0 |
2023-Jul-24 Mon
| 671.81
| 672.49
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2023-Jul-21 Fri
| 667.76
| ###
| ###
| 668.86
| 727
| 0
| ###
| ###
| 47.8 |
2023-Jul-20 Thu
| ###
| ###
| ###
| 666.5
|
|
| 21.5
| 21.5
| 47.6 |
2023-Jul-19 Wed
| 665.52
| ###
| 665.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 661.25
| 661.58
| 659.51
| 660.87
| 424
| 280,071
| ###
| ###
| ### |
2023-Jul-17 Mon
| 655.79
| ###
| 655.79
| 658.49
| 529
| 173,456
| 75.7
| 75.7
| ### |
2023-Jul-14 Fri
| 652.5
| ###
| 652
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 658.41
| 658.48
| 655.84
| ###
| 356
| 233,948
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 660.85
| ###
| 657
| 658.88
| 223
| 73,255
| ###
| ###
| 47.1 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 441
| 0
| 61.4
| 61.4
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 655
| 655.83
| 629
| ###
| ###
| ###
| 46.8 |
2023-Jul-07 Fri
| ###
| ###
| 661.87
| 661.87
| 279
| ###
| 41.1
| 41.1
| ### |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 529
| 0
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| ###
| 667.88
| 663.88
| 666.87
| 1,046
| ###
| 59.7
| 59.7
| ### |
2023-Jul-03 Mon
| 665.82
| ###
| ###
| 664.5
| 871
| 0
| ###
| ###
| 47.5 |
2023-Jun-30 Fri
| ###
| 663.5
| ###
| ###
| 187
| ###
| 30.4
| 30.4
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| 659.8
| 659.8
|
|
| ###
| ###
| 47.1 |
2023-Jun-28 Wed
| 651.58
| 656.7
| 651.58
| 656
|
|
| ###
| ###
| 46.9 |
2023-Jun-27 Tue
| ###
| ###
| 643.46
| 644.76
| 156
| 50,189
| ###
| ###
| 46.1 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 649.59
| 687
| 0
| ###
| ###
| ### |
2023-Jun-23 Fri
| 645.73
| 649.25
| ###
| 648.88
| 1,229
| ###
| 77.5
| 77.5
| 46.3 |
2023-Jun-22 Thu
| 640.28
| 642.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| 643.75
| 644.52
| 242
| ###
| 38.3
| 38.3
| 46.0 |
2023-Jun-20 Tue
| ###
| 645
| ###
| 644.72
| 379
| 122,227
| 75.0
| 75.0
| ### |
2023-Jun-19 Mon
| 642
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2023-Jun-16 Fri
| ###
| 643.58
| 640.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 644.48
| 645.27
| 640.5
| 640.5
|
|
| ###
| ###
| 45.8 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 326
| 0
| 41.7
| 41.7
| 0.0 |
2023-Jun-13 Tue
| ###
| 644.26
| ###
| 643.26
|
|
| 71.4
| 71.4
| 45.9 |
2023-Jun-09 Fri
| 639.87
| 640.4
| 638.5
| 640.28
| 142
| ###
| ###
| ###
| 45.7 |
2023-Jun-08 Thu
| 642
| 642
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2023-Jun-06 Tue
| 645.56
| ###
| 640
| ###
| 788
| ###
| 33.3
| 33.3
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 646.8
| 647.58
| 640
| 206,976
| ###
| ###
| 46.3 |
2023-Jun-02 Fri
| 641.84
| 642.59
| ###
| 639.43
|
|
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| ###
| 641.78
| ###
| 172
| ###
| 35.6
| 35.6
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 644.5
| 645.4
| 377
| 121,488
| 76.2
| 76.2
| ### |
2023-May-30 Tue
| 643.78
| 647.22
| ###
| 646.45
| 350
| ###
| 76.1
| 76.1
| 46.2 |
2023-May-29 Mon
| ###
| ###
| 643.5
| 643.78
|
|
| 35.3
| 35.3
| 46.0 |
2023-May-26 Fri
| 636.83
| 637.55
| ###
| ###
| 379
| ###
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 630.57
| ###
| 630.57
| 632.5
| 123
| 38,780
| ###
| ###
| 45.2 |
2023-May-24 Wed
| ###
| ###
| 627.29
| 628.82
| 248
| 77,783
| 77.5
| 77.5
| 44.9 |
2023-May-23 Tue
| 631.4
| ###
| ###
| 630.45
|
|
| 39.7
| 39.7
| 45.0 |
2023-May-22 Mon
| ###
| 629.79
| 627.5
| 629.73
| 486
| 305,521
| ###
| ###
| ### |
2023-May-19 Fri
| 633.51
| 634.56
| ###
| ###
| 974
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 625
| ###
| 624.59
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| 618.5
| ###
| 618.5
|
|
| ###
| ###
| 44.2 |
2023-May-16 Tue
| ###
| ###
| 614.89
| ###
| 250
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 618.29
| 619.53
| 617.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 615.43
| 617.2
| 615.43
| 616.29
| 357
| 220,024
| 68.7
| 68.7
| ### |
2023-May-11 Thu
| ###
| 611.42
| ###
| ###
| 447
| 136,652
| 68.8
| 68.8
| 0.0 |
2023-May-10 Wed
| ###
| 608.41
| 607.56
| ###
| 322
| 195,771
| 36.5
| 36.5
| 0.0 |
2023-May-09 Tue
| 608.53
| ###
| ###
| 608.21
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| 610.24
| ###
| ###
| 608.73
|
|
| 36.5
| 36.5
| ### |
2023-May-05 Fri
| 611.59
| 611.59
| ###
| 603.52
|
|
| 24.4
| 24.4
| 43.1 |
2023-May-04 Thu
| 612.73
| ###
| 610.75
| ###
| 277
| 84,588
| 29.7
| 29.7
| 0.0 |
2023-May-03 Wed
| 616.45
| 617.54
| 616.2
| 617.44
|
|
| 72.3
| 72.3
| 44.1 |
2023-May-02 Tue
| 627.48
| 627.48
| ###
| ###
| 1,450
| 454,923
| 32.6
| 32.6
| 0.0 |
2023-May-01 Mon
| ###
| 629
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2023-Apr-28 Fri
| ###
| 622.87
| ###
| 622.87
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 614.24
| 614.24
| 613.5
| 613.54
| 658
| 403,926
| 39.0
| 39.0
| 43.8 |
2023-Apr-26 Wed
| ###
| 617.7
| ###
| 617.7
|
|
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| ###
| ###
| 614.72
|
|
| ###
| ###
| 43.9 |
2023-Apr-21 Fri
| 610.86
| 613.8
| 610.56
| 613.7
|
|
| ###
| ###
| 43.8 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Apr-19 Wed
| 614.27
| ###
| 614.27
| 614.53
|
|
| 68.9
| 68.9
| ### |
2023-Apr-18 Tue
| ###
| 617.87
| ###
| ###
| 246
| ###
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 617.49
| ###
| 616.26
| 257
| 79,347
| ###
| ###
| 44.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 83
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 608.42
| 610.25
| 607.87
| 609.24
| 143
| ###
| 70.5
| 70.5
| 43.5 |
2023-Apr-12 Wed
| 615.8
| 616.57
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Apr-11 Tue
| 608.51
| ###
| 608.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 606.55
| 607.86
| ###
| 607.22
|
|
| ###
| ###
| 43.4 |
2023-Apr-05 Wed
| 606.49
| 606.55
| ###
| 606.55
|
|
| ###
| ###
| 43.3 |
2023-Apr-04 Tue
| 605.29
| ###
| 604.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 611.4
| 612.26
| 882
| 269,627
| 39.6
| 39.6
| 43.7 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 602.51
|
|
| 64.6
| 64.6
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| 600.71
|
|
| 64.0
| 64.0
| 42.9 |
2023-Mar-29 Wed
| 591.71
| 593.55
| ###
| 593.43
|
|
| 69.8
| 69.8
| 42.4 |
2023-Mar-28 Tue
| ###
| ###
| 588
| 588
|
|
| 18.5
| 18.5
| 42.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 588.81
| 588.89
| 56
| 16,486
| ###
| ###
| ### |
2023-Mar-23 Thu
| 587.22
| 587.22
| 585.7
| 585.73
|
|
| 36.6
| 36.6
| 41.8 |
2023-Mar-22 Wed
| ###
| ###
| ###
| 596.48
|
|
| ###
| ###
| 42.6 |
2023-Mar-21 Tue
| ###
| ###
| ###
| 589
| 147
| 0
| 71.9
| 71.9
| ### |
2023-Mar-20 Mon
| 584.71
| ###
| 583.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 588.8
| 590.78
| 588
| 589.7
|
|
| 76.3
| 76.3
| ### |
2023-Mar-15 Wed
| ###
| 586.55
| ###
| ###
| 480
| 140,772
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 580.45
| ###
| 579.71
| ###
| 529
| ###
| 83.0
| 83.0
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 586.26
| 588.72
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| 594.85
| ###
| ###
| ###
| 354
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 605.25
| 605.55
| 603.86
| 603.86
|
|
| 35.0
| 35.0
| 43.1 |
2023-Mar-08 Wed
| ###
| 605.83
| ###
| 604.41
| 672
| 203,558
| ###
| ###
| 43.2 |
2023-Mar-07 Tue
| ###
| ###
| 600.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| 590.8
| 588.48
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 582.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 589
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 590.26
| ###
| 225
| ###
| 65.7
| 65.7
| 0.0 |
2023-Feb-27 Mon
| 588.73
| ###
| 588.73
| ###
| 340
| 100,084
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| 588.7
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Feb-23 Thu
| 588.24
| 588.24
| 585.7
| ###
| 44
| 25,826
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 582.49
| ###
| 581.56
| ###
| 625
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 592.51
| 592.51
| 590.22
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2023-Feb-17 Fri
| ###
| 594.78
| ###
| ###
| 141
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 599.52
| 546
| 0
| 63.0
| 63.0
| 42.8 |
2023-Feb-15 Wed
| 590.88
| ###
| 589.75
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 70
| 0
| 43.7
| 43.7
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
| 29
| 0
| ###
| ###
| 0.0 |
|