End of day Prices (full format), 600 Days for (STW) SPDR S&P/ASX 200 FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-02 Mon
| 76.26
| ###
| ###
| ###
| 72,024
| 0
| 41.5
| 41.5
| 0.0 |
2025-May-30 Fri
| 75.72
| 76.4
| 75.72
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 121,154
| 0
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 76.45
| 76.52
| ###
| ###
| 798,851
| ###
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 75.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-26 Mon
| ###
| 75.75
| 75.55
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2025-May-23 Fri
| 75.71
| 75.87
| ###
| ###
| 86,071
| ###
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| 75.79
| ###
| 75.52
|
|
| 66.5
| 66.5
| 5.4 |
2025-May-21 Wed
| ###
| 76.22
| 75.84
| 75.88
| 95,442
| 7,256,455
| 39.0
| 39.0
| 5.4 |
2025-May-20 Tue
| ###
| 75.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-19 Mon
| ###
| 75.54
| 75
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2025-May-16 Fri
| 75.8
| ###
| ###
| 75.44
|
|
| 27.8
| 27.8
| 5.4 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 74.85
| 74.86
| ###
| 74.86
|
|
| 68.4
| 68.4
| 5.3 |
2025-May-13 Tue
| ###
| ###
| ###
| 74.79
|
|
| 39.0
| 39.0
| 5.3 |
2025-May-12 Mon
| 74.81
| 74.82
| ###
| ###
| 62,544
| 2,339,771
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| 74.42
| ###
| ###
| 98,744
| ###
| ###
| ###
| 0.0 |
2025-May-08 Thu
| 73.76
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2025-May-07 Wed
| ###
| 73.87
| 73.54
| 73.77
| 27,852
| ###
| ###
| ###
| ### |
2025-May-06 Tue
| 73.44
| ###
| 73.4
| 73.48
|
|
| ###
| ###
| 5.2 |
2025-May-05 Mon
| 74.27
| ###
| 73.55
| 73.57
| 57,227
| 2,104,522
| ###
| ###
| 5.3 |
2025-May-02 Fri
| ###
| ###
| 73.2
| 74.29
| 105,525
| ###
| ###
| ###
| ### |
2025-May-01 Thu
| ###
| 73.49
| ###
| 73.42
| 34,980
| 1,285,340
| ###
| ###
| 5.2 |
2025-Apr-30 Wed
| ###
| 73.2
| 72.78
| 73.2
| 219,686
| 16,034,881
| ###
| ###
| 5.2 |
2025-Apr-29 Tue
| ###
| 72.79
| 72.2
| 72.73
| 198,485
| 14,389,170
| ###
| ###
| ### |
2025-Apr-28 Mon
| 72.5
| ###
| ###
| ###
| 130,142
| 0
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| 71.88
|
|
| 62.0
| 62.0
| 5.1 |
2025-Apr-23 Wed
| 71.83
| ###
| ###
| 71.4
|
|
| 33.4
| 33.4
| ### |
2025-Apr-22 Tue
| 69.83
| 70.56
| 69.83
| 70.46
|
|
| ###
| ###
| 5.0 |
2025-Apr-17 Thu
| 70
| 70.49
| ###
| 70.49
| 54,275
| 1,912,922
| 65.8
| 65.8
| ### |
2025-Apr-16 Wed
| ###
| ###
| 69.85
| ###
| 134,658
| ###
| 37.0
| 37.0
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| 69.83
| ###
| 88,226
| ###
| 68.9
| 68.9
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| 69.83
| 96,045
| 0
| 68.7
| 68.7
| 5.0 |
2025-Apr-11 Fri
| ###
| ###
| 67.82
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2025-Apr-10 Thu
| 70.78
| ###
| 69.47
| 69.5
| 415,741
| ###
| ###
| ###
| 5.0 |
2025-Apr-09 Wed
| 66.28
| 67.21
| ###
| 66.43
| 210,523
| 7,074,625
| 77.9
| 77.9
| 4.7 |
2025-Apr-08 Tue
| ###
| 67.7
| 66.4
| 67.7
|
|
| 59.7
| 59.7
| 4.8 |
2025-Apr-07 Mon
| 64.88
| 66.72
| 64.59
| 66.22
| 539,851
| ###
| 80.7
| 80.7
| 4.7 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| 70
| 70.83
| 170,425
| 5,964,875
| ###
| ###
| ### |
2025-Apr-02 Wed
| 71.76
| ###
| 71.47
| 71.49
|
|
| 43.1
| 43.1
| ### |
2025-Apr-01 Tue
| ###
| 71.41
| 70.89
| 71.41
|
|
| ###
| ###
| ### |
2025-Mar-31 Mon
| 71
| 71
| ###
| ###
| 576,522
| ###
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| 71.76
| ###
| 71.59
| 71.81
|
|
| 63.5
| 63.5
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 100,147
| 0
| 71.8
| 71.8
| 0.0 |
2025-Mar-26 Wed
| 72.52
| 72.75
| 72.52
| ###
| 30,224
| 2,195,320
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| 72.55
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| 71.75
| ###
| 61,473
| 2,205,343
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| 71.79
| ###
| 71.7
| 72
| 253,888
| 9,101,884
| 68.7
| 68.7
| 5.1 |
2025-Mar-20 Thu
| 71.54
| ###
| 71.51
| 71.89
| 145,384
| ###
| 63.1
| 63.1
| ### |
2025-Mar-19 Wed
| ###
| 71.42
| 70.84
| 71
|
|
| ###
| ###
| ### |
2025-Mar-18 Tue
| 71.8
| 71.88
| 71.23
| ###
| 105,727
| ###
| 30.3
| 30.3
| 0.0 |
2025-Mar-17 Mon
| 71.24
| 71.26
| ###
| 71.23
| 114,023
| ###
| ###
| ###
| 5.1 |
2025-Mar-14 Fri
| 70.51
| 70.74
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2025-Mar-13 Thu
| 70.79
| ###
| 70.25
| ###
| 155,153
| 5,449,749
| 32.4
| 32.4
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 176,356
| 0
| 36.4
| 36.4
| 0.0 |
2025-Mar-11 Tue
| 71.52
| 71.74
| ###
| 71.55
| 410,956
| ###
| ###
| ###
| ### |
2025-Mar-10 Mon
| 72.26
| ###
| ###
| ###
| 41,341
| 0
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| 72.7
| 72.75
| ###
| ###
| 156,481
| ###
| 35.6
| 35.6
| 0.0 |
2025-Mar-06 Thu
| 73.54
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2025-Mar-05 Wed
| ###
| 73.73
| ###
| 73.41
|
|
| ###
| ###
| ### |
2025-Mar-04 Tue
| 73.89
| ###
| 73.56
| ###
| 70,041
| ###
| 74.4
| 74.4
| 0.0 |
2025-Mar-03 Mon
| ###
| 74.41
| 73.8
| ###
| 94,957
| 7,036,788
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 73.89
| ###
| 73.58
| ###
| 147,288
| 5,418,725
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| ###
| 74.87
| ###
| 74.55
|
|
| 64.8
| 64.8
| 5.3 |
2025-Feb-26 Wed
| 74.27
| ###
| ###
| ###
| 80,824
| 0
| 73.2
| 73.2
| 0.0 |
2025-Feb-25 Tue
| ###
| 74.48
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2025-Feb-24 Mon
| ###
| 74.8
| ###
| 74.77
| 88,747
| ###
| 78.0
| 78.0
| ### |
2025-Feb-21 Fri
| ###
| 75.22
| ###
| 74.71
| 59,579
| ###
| ###
| ###
| ### |
2025-Feb-20 Thu
| 75.4
| 75.4
| 74.57
| 74.82
| 148,472
| 11,133,172
| ###
| ###
| 5.3 |
2025-Feb-19 Wed
| ###
| ###
| 75.47
| 75.73
| 64,743
| 2,443,077
| ###
| ###
| ### |
2025-Feb-18 Tue
| ###
| 76.72
| ###
| 76.21
|
|
| ###
| ###
| ### |
2025-Feb-17 Mon
| 77
| 77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| 77.46
| 76.82
| 76.82
| 51,343
| ###
| ###
| ###
| 5.5 |
2025-Feb-13 Thu
| ###
| ###
| ###
| 76.71
|
|
| 67.1
| 67.1
| ### |
2025-Feb-12 Wed
| 76.22
| 76.57
| ###
| 76.57
|
|
| 76.3
| 76.3
| ### |
2025-Feb-11 Tue
| ###
| 76.43
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2025-Feb-10 Mon
| 75.74
| 76.27
| 75.71
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| 76.26
| 76.4
| 184,452
| 7,033,154
| 66.5
| 66.5
| 5.5 |
2025-Feb-06 Thu
| ###
| 76.48
| ###
| 76.44
| 91,159
| 3,485,920
| ###
| ###
| 5.5 |
2025-Feb-05 Wed
| 75.53
| 75.77
| 75.53
| 75.56
| 39,925
| 3,020,326
| 64.5
| 64.5
| 5.4 |
2025-Feb-04 Tue
| 75.89
| ###
| ###
| ###
| 61,146
| 0
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| 75.4
| 74.87
| 75.2
| 75,826
| 5,697,186
| ###
| ###
| ### |
2025-Jan-31 Fri
| 76.55
| ###
| 76.41
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2025-Jan-30 Thu
| ###
| 76.44
| 75.86
| 76.26
|
|
| 72.7
| 72.7
| 5.4 |
2025-Jan-29 Wed
| ###
| ###
| ###
| 75.81
| 72,027
| 0
| ###
| ###
| ### |
2025-Jan-28 Tue
| 75.5
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2025-Jan-24 Fri
| 75.56
| ###
| ###
| 75.5
|
|
| 32.9
| 32.9
| 5.4 |
2025-Jan-23 Thu
| 75.51
| 75.51
| ###
| ###
| 51,826
| ###
| 37.9
| 37.9
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| 75.58
| ###
| 67,785
| ###
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| 75
| 75.42
|
|
| 65.6
| 65.6
| 5.4 |
2025-Jan-20 Mon
| 74.83
| ###
| 74.74
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2025-Jan-17 Fri
| 74.82
| ###
| 74.54
| 74.58
|
|
| ###
| ###
| 5.3 |
2025-Jan-16 Thu
| 74.88
| ###
| ###
| 74.71
|
|
| ###
| ###
| ### |
2025-Jan-15 Wed
| ###
| ###
| 73.75
| 73.76
|
|
| ###
| ###
| 5.3 |
2025-Jan-14 Tue
| ###
| ###
| 73.59
| 73.83
| 139,743
| 5,141,843
| ###
| ###
| ### |
2025-Jan-13 Mon
| 73.77
| ###
| 73.22
| 73.51
|
|
| ###
| ###
| ### |
2025-Jan-10 Fri
| 74.81
| ###
| ###
| 74.42
| 46,043
| 0
| 33.8
| 33.8
| 5.3 |
2025-Jan-09 Thu
| 74.56
| 74.71
| 74.4
| 74.71
|
|
| ###
| ###
| ### |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2025-Jan-07 Tue
| ###
| 74.46
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2025-Jan-06 Mon
| 74.45
| 74.45
| 74
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2025-Jan-03 Fri
| 73.59
| ###
| 73.55
| ###
| 30,376
| 1,117,077
| 69.3
| 69.3
| 0.0 |
2025-Jan-02 Thu
| 73.2
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2024-Dec-31 Tue
| 73.53
| 73.58
| 73.25
| 73.25
|
|
| ###
| ###
| 5.2 |
2024-Dec-30 Mon
| ###
| 74
| 73.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| 74.5
| ###
| 74.5
| 74.83
|
|
| 65.4
| 65.4
| 5.3 |
2024-Dec-24 Tue
| ###
| 74.49
| 74.25
| 74.48
|
|
| 67.2
| 67.2
| ### |
2024-Dec-23 Mon
| 73.45
| 74.27
| 73.44
| 74.27
| 73,050
| ###
| ###
| ###
| ### |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 219,053
| 0
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| 73.85
| ###
| 73.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 75.5
| 75.58
| ###
| 75.29
|
|
| 31.6
| 31.6
| 5.4 |
2024-Dec-17 Tue
| 74.55
| 75.45
| 74.48
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| 75.2
| 74.71
| ###
| 118,624
| ###
| ###
| ###
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| 75.4
| 75.44
| 62,170
| ###
| 36.0
| 36.0
| 5.4 |
2024-Dec-11 Wed
| 75.88
| ###
| 75.59
| ###
| 45,623
| 1,724,321
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| ###
| 76.43
| 75.74
| 76
|
|
| ###
| ###
| 5.4 |
2024-Dec-09 Mon
| ###
| 76.27
| 75.83
| 76.27
|
|
| 76.1
| 76.1
| 5.4 |
2024-Dec-06 Fri
| ###
| ###
| 76.27
| 76.27
| 75,778
| ###
| 33.8
| 33.8
| 5.4 |
2024-Dec-05 Thu
| 76.85
| ###
| 76.72
| 76.79
|
|
| ###
| ###
| 5.5 |
2024-Dec-04 Wed
| 76.75
| 76.75
| ###
| ###
| 69,627
| ###
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| 76.7
| 76.41
| 76.48
| 67,689
| ###
| ###
| ###
| 5.5 |
2024-Nov-29 Fri
| 76.22
| ###
| ###
| ###
| 135,989
| 0
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| 76.42
| 76.8
| 76.42
| 76.5
|
|
| 67.2
| 67.2
| 5.5 |
2024-Nov-27 Wed
| ###
| 76.28
| 76
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2024-Nov-26 Tue
| 76.55
| 76.56
| ###
| 75.72
| 223,751
| 8,565,188
| 30.7
| 30.7
| 5.4 |
2024-Nov-25 Mon
| 76.74
| 76.78
| 76.24
| 76.24
|
|
| ###
| ###
| 5.4 |
2024-Nov-22 Fri
| 75.85
| 76.21
| 75.83
| ###
| 53,947
| 4,101,050
| 70.8
| 70.8
| 0.0 |
2024-Nov-21 Thu
| 75.54
| 75.73
| 75.21
| ###
| 72,743
| ###
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| ###
| 75.73
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2024-Nov-19 Tue
| ###
| 76.46
| ###
| 75.82
| 160,778
| 6,146,542
| 71.5
| 71.5
| 5.4 |
2024-Nov-18 Mon
| ###
| ###
| 74.59
| 75.28
| 83,783
| 3,124,686
| 70.4
| 70.4
| 5.4 |
2024-Nov-15 Fri
| 74.79
| ###
| ###
| 75
|
|
| 71.4
| 71.4
| 5.4 |
2024-Nov-14 Thu
| 74.43
| ###
| 74.27
| 74.52
| 33,587
| 1,247,253
| ###
| ###
| 5.3 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2024-Nov-12 Tue
| ###
| 74.7
| ###
| ###
| 1,889,420
| ###
| 69.0
| 69.0
| 0.0 |
2024-Nov-11 Mon
| ###
| 74.81
| 74.49
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2024-Nov-08 Fri
| ###
| ###
| 74.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-07 Thu
| 74.4
| 74.43
| 73.59
| ###
| 95,042
| 7,034,058
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| 74.23
| 73.76
| 74
| 63,875
| ###
| 67.8
| 67.8
| 5.3 |
2024-Nov-05 Tue
| 73.48
| 73.48
| 73.2
| ###
| 27,282
| ###
| 38.8
| 38.8
| 0.0 |
2024-Nov-04 Mon
| 73.58
| 73.81
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2024-Nov-01 Fri
| ###
| 73.22
| ###
| 73.2
|
|
| 70.8
| 70.8
| 5.2 |
2024-Oct-31 Thu
| ###
| 73.8
| ###
| 73.56
| 42,123
| ###
| ###
| ###
| 5.3 |
2024-Oct-30 Wed
| 74.4
| 74.4
| ###
| 73.79
|
|
| 33.8
| 33.8
| ### |
2024-Oct-29 Tue
| 74.5
| ###
| ###
| ###
| 43,721
| 0
| 40.0
| 40.0
| 0.0 |
2024-Oct-28 Mon
| 74.21
| 74.23
| ###
| ###
| 41,871
| 1,554,042
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| 74.42
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2024-Oct-24 Thu
| ###
| 74.4
| 73.85
| ###
| 60,481
| 4,483,154
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| 74.27
| ###
| ###
| 26,947
| 1,000,676
| 39.3
| 39.3
| 0.0 |
2024-Oct-22 Tue
| 74.72
| 74.72
| ###
| ###
| 168,024
| 6,277,376
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| ###
| ###
| ###
| 75.28
|
|
| ###
| ###
| 5.4 |
2024-Oct-18 Fri
| ###
| ###
| 74.53
| 74.72
| 66,622
| ###
| 37.1
| 37.1
| 5.3 |
2024-Oct-17 Thu
| 75.43
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2024-Oct-16 Wed
| 74.77
| ###
| ###
| 74.74
|
|
| 40.5
| 40.5
| 5.3 |
2024-Oct-15 Tue
| 74.83
| ###
| 74.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| 74.24
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2024-Oct-11 Fri
| ###
| 74.21
| ###
| ###
| 43,083
| ###
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| ###
| ###
| 74
| ###
| 26,051
| 963,887
| 34.3
| 34.3
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| 73.71
| 73.82
|
|
| ###
| ###
| 5.3 |
2024-Oct-08 Tue
| 73.79
| ###
| ###
| 73.75
| 61,487
| 0
| ###
| ###
| 5.3 |
2024-Oct-07 Mon
| 73.72
| 74
| 73.4
| ###
| 15,079
| 1,111,322
| 65.9
| 65.9
| 0.0 |
2024-Oct-04 Fri
| 73.55
| 73.56
| ###
| 73.43
| 151,259
| ###
| 36.2
| 36.2
| 5.2 |
2024-Oct-03 Thu
| ###
| ###
| 73.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| 73.77
| ###
| 73.71
| 73.88
|
|
| ###
| ###
| 5.3 |
2024-Oct-01 Tue
| 74.27
| ###
| 73.81
| ###
| 40,957
| ###
| 34.0
| 34.0
| 0.0 |
2024-Sep-30 Mon
| 74.46
| ###
| ###
| 74.51
| 113,027
| 0
| 65.5
| 65.5
| 5.3 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| 66,320
| 0
| 31.1
| 31.1
| 0.0 |
2024-Sep-26 Thu
| ###
| 74.72
| ###
| ###
| 59,755
| 2,232,446
| ###
| ###
| 0.0 |
2024-Sep-25 Wed
| 74.45
| 74.55
| 73.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-24 Tue
| ###
| ###
| 73.84
| ###
| 35,521
| ###
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| 74.43
| 74
| 74.21
|
|
| ###
| ###
| ### |
2024-Sep-20 Fri
| 74.81
| ###
| 74.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| 74.22
| ###
| 74
| 74.51
|
|
| 65.2
| 65.2
| 5.3 |
2024-Sep-18 Wed
| ###
| ###
| 73.85
| ###
| 41,976
| ###
| 69.0
| 69.0
| 0.0 |
2024-Sep-17 Tue
| ###
| 74.23
| 74
| ###
| 66,955
| ###
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| ###
| ###
| 73.86
| 73.86
|
|
| ###
| ###
| 5.3 |
2024-Sep-13 Fri
| 73.89
| ###
| ###
| ###
| 26,378
| 0
| 32.2
| 32.2
| 0.0 |
2024-Sep-12 Thu
| ###
| 73.5
| ###
| 73.45
|
|
| ###
| ###
| ### |
2024-Sep-11 Wed
| 72.75
| 72.8
| 72.27
| 72.44
| 44,579
| ###
| 34.2
| 34.2
| 5.2 |
2024-Sep-10 Tue
| ###
| ###
| ###
| 72.7
| 43,558
| 0
| ###
| ###
| 5.2 |
2024-Sep-09 Mon
| ###
| 72.54
| ###
| 72.42
|
|
| 73.4
| 73.4
| 5.2 |
2024-Sep-06 Fri
| ###
| 72.78
| ###
| 72.58
|
|
| ###
| ###
| 5.2 |
2024-Sep-05 Thu
| ###
| 72.49
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2024-Sep-04 Wed
| ###
| 72.5
| 71.77
| ###
| 88,788
| 6,404,722
| ###
| ###
| 0.0 |
2024-Sep-03 Tue
| ###
| ###
| ###
| ###
| 26,751
| 0
| ###
| ###
| 0.0 |
2024-Sep-02 Mon
| 72.82
| ###
| 72.7
| 73.28
|
|
| ###
| ###
| 5.2 |
2024-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 57.5
| 57.5
| 0.0 |
2024-Aug-29 Thu
| 72.49
| 72.74
| 72.43
| 72.7
| 46,125
| 3,347,983
| ###
| ###
| 5.2 |
2024-Aug-28 Wed
| ###
| 72.8
| ###
| 72.79
|
|
| 70.7
| 70.7
| ### |
2024-Aug-27 Tue
| 73
| ###
| 72.8
| 72.85
|
|
| ###
| ###
| ### |
2024-Aug-26 Mon
| 72.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 72.21
| 72.43
| ###
| 72.4
|
|
| ###
| ###
| ### |
2024-Aug-22 Thu
| 72.49
| 72.58
| 72.4
| 72.49
| 75,241
| 5,454,220
| 67.9
| 67.9
| 5.2 |
2024-Aug-21 Wed
| 71.82
| 72.23
| 71.75
| 72.22
|
|
| 66.5
| 66.5
| 5.2 |
2024-Aug-20 Tue
| 72.24
| 72.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| ###
| ###
| ###
| 71.87
| 59,274
| 0
| 71.1
| 71.1
| ### |
2024-Aug-16 Fri
| ###
| 71.87
| 71.51
| 71.73
|
|
| ###
| ###
| ### |
2024-Aug-15 Thu
| ###
| ###
| 70.75
| 70.85
|
|
| 36.1
| 36.1
| ### |
2024-Aug-14 Wed
| ###
| 71.21
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Aug-13 Tue
| ###
| 70.51
| 70.24
| 70.42
|
|
| 71.0
| 71.0
| ### |
2024-Aug-12 Mon
| 70.52
| 70.55
| 70.29
| 70.29
|
|
| ###
| ###
| ### |
2024-Aug-09 Fri
| ###
| ###
| 69.5
| ###
| 67,158
| 2,333,740
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| 68.88
| ###
| 68.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| 68.75
| ###
| 68.71
| ###
| 120,074
| 4,125,142
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| 68.72
| ###
| 68.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| ###
| 68.82
| 220,457
| 0
| ###
| ###
| 4.9 |
2024-Aug-02 Fri
| 71.58
| ###
| 71.23
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2024-Aug-01 Thu
| 73.29
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2024-Jul-31 Wed
| 71.83
| 72.81
| 71.83
| 72.81
|
|
| ###
| ###
| ### |
2024-Jul-30 Tue
| 71.2
| 71.58
| ###
| 71.53
| 56,750
| 2,031,082
| ###
| ###
| ### |
2024-Jul-29 Mon
| 71.8
| ###
| 71.8
| 71.85
|
|
| ###
| ###
| 5.1 |
2024-Jul-26 Fri
| 71.22
| 71.45
| ###
| 71.28
| 53,178
| 1,899,784
| ###
| ###
| ### |
2024-Jul-25 Thu
| ###
| ###
| 70.72
| 70.72
|
|
| ###
| ###
| ### |
2024-Jul-24 Wed
| 71.48
| 71.73
| 71.45
| ###
| 112,775
| ###
| 69.0
| 69.0
| 0.0 |
2024-Jul-23 Tue
| 71.73
| ###
| ###
| 71.73
|
|
| 67.7
| 67.7
| ### |
2024-Jul-22 Mon
| 71.24
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Jul-19 Fri
| 71.46
| ###
| 71.29
| ###
| 116,485
| ###
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 72.46
| ###
| 72.25
| 72.29
| 262,941
| 9,498,743
| 40.0
| 40.0
| ### |
2024-Jul-17 Wed
| 72.45
| 72.75
| ###
| 72.51
| 109,825
| 3,994,884
| ###
| ###
| ### |
2024-Jul-16 Tue
| 72.24
| 72.26
| ###
| ###
| 30,184
| 1,090,547
| 38.7
| 38.7
| 0.0 |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
| 55,081
| 0
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| 71.73
| ###
| 71.59
| 311,374
| 11,167,428
| 63.1
| 63.1
| ### |
2024-Jul-11 Thu
| ###
| ###
| 70.89
| ###
| 53,544
| ###
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| ###
| 70.29
| 36,826
| 0
| ###
| ###
| ### |
2024-Jul-09 Tue
| 70.24
| 70.49
| 70.22
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jul-08 Mon
| 70.26
| 70.26
| 69.81
| 69.85
|
|
| ###
| ###
| ### |
2024-Jul-05 Fri
| ###
| 70.48
| 70.29
| ###
| 20,328
| 1,430,786
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| 70.5
| 70.29
| 70.46
| 53,458
| 3,763,175
| ###
| ###
| 5.0 |
2024-Jul-03 Wed
| 69.58
| 69.7
| 69.48
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2024-Jul-02 Tue
| ###
| 69.75
| ###
| 69.42
|
|
| ###
| ###
| 5.0 |
2024-Jul-01 Mon
| 69.46
| 69.73
| 69.41
| 69.72
|
|
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| ###
| 69.86
| 69.88
|
|
| ###
| ###
| ### |
2024-Jun-27 Thu
| ###
| 69.79
| 68.84
| 69.79
|
|
| ###
| ###
| 5.0 |
2024-Jun-26 Wed
| 70.56
| ###
| ###
| 70.4
| 81,323
| 0
| ###
| ###
| 5.0 |
2024-Jun-25 Tue
| 70.52
| ###
| 70.41
| ###
| 92,045
| 3,240,444
| 69.3
| 69.3
| 0.0 |
2024-Jun-24 Mon
| 70.5
| 70.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| 70.52
| ###
| 70.2
| 70.53
| 156,721
| ###
| ###
| ###
| 5.0 |
2024-Jun-20 Thu
| 70.22
| ###
| ###
| ###
| 96,489
| 0
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| 70.4
| 70.46
| ###
| 70.25
|
|
| 36.3
| 36.3
| 5.0 |
2024-Jun-18 Tue
| ###
| 70.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| 69.85
| ###
| ###
| 69.7
|
|
| ###
| ###
| 5.0 |
2024-Jun-14 Fri
| ###
| ###
| 69.84
| 69.89
| 226,870
| ###
| ###
| ###
| 5.0 |
2024-Jun-13 Thu
| 70.42
| 70.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| 69.89
| ###
| ###
| 69.82
|
|
| 41.1
| 41.1
| 5.0 |
2024-Jun-11 Tue
| 70.5
| 70.51
| ###
| ###
| 178,343
| 6,287,482
| 45.9
| 45.9
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| 70.76
| ###
| ###
| 70.77
|
|
| ###
| ###
| 5.1 |
2024-Jun-05 Wed
| ###
| ###
| ###
| 70.26
|
|
| 71.2
| 71.2
| 5.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 58,273
| 0
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 70.22
| ###
| ###
| 70.22
| 38,684
| 0
| 69.6
| 69.6
| 5.0 |
2024-May-31 Fri
| 69.5
| 69.7
| ###
| 69.7
|
|
| ###
| ###
| 5.0 |
2024-May-30 Thu
| 68.83
| ###
| 68.77
| ###
| 50,520
| ###
| 72.8
| 72.8
| 0.0 |
2024-May-29 Wed
| 69.77
| 69.8
| ###
| ###
| 109,556
| ###
| 36.1
| 36.1
| 0.0 |
2024-May-28 Tue
| 70.56
| ###
| 70.27
| 70.27
|
|
| ###
| ###
| ### |
2024-May-27 Mon
| 70.28
| 70.53
| 70.28
| 70.46
| 44,872
| ###
| ###
| ###
| 5.0 |
2024-May-24 Fri
| ###
| ###
| 69.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| 70.76
| 70.23
| 70.72
| 85,827
| 6,050,374
| ###
| ###
| ### |
2024-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 67,124
| 0
| 33.2
| 33.2
| 0.0 |
2024-May-20 Mon
| ###
| 71.26
| ###
| ###
| 166,240
| ###
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2024-May-16 Thu
| 70.85
| 71.48
| 70.85
| ###
| 172,772
| ###
| ###
| ###
| 0.0 |
2024-May-15 Wed
| 70.29
| 70.44
| ###
| ###
| 83,783
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| 69.81
| 69.87
|
|
| 32.8
| 32.8
| ### |
2024-May-13 Mon
| ###
| ###
| ###
| ###
| 258,027
| 0
| 74.4
| 74.4
| 0.0 |
2024-May-10 Fri
| ###
| ###
| 69.89
| ###
| 37,020
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 69.7
| 69.7
|
|
| 33.6
| 33.6
| 5.0 |
2024-May-08 Wed
| 70.45
| 70.5
| 70.27
| ###
| 52,540
| 3,698,027
| 36.5
| 36.5
| 0.0 |
2024-May-07 Tue
| ###
| 70.27
| 69.51
| 70.27
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| 69.24
| ###
| ###
| 40,646
| ###
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 68.85
| 68.55
| 68.73
| 44,652
| ###
| 67.6
| 67.6
| ### |
2024-May-02 Thu
| 68.27
| ###
| 68.2
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-May-01 Wed
| 68.29
| 68.48
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2024-Apr-30 Tue
| 68.83
| ###
| 68.72
| ###
| 63,546
| 2,183,440
| 67.1
| 67.1
| 0.0 |
2024-Apr-29 Mon
| 68.77
| ###
| 68.56
| 68.8
| 76,184
| 2,611,587
| ###
| ###
| 4.9 |
2024-Apr-26 Fri
| 68.24
| 68.43
| ###
| 68.23
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| 69.55
| ###
| ###
| 69.23
|
|
| 36.4
| 36.4
| 4.9 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 38,381
| 0
| 69.1
| 69.1
| 0.0 |
2024-Apr-22 Mon
| 68.75
| ###
| 68.71
| ###
| 131,980
| 4,534,172
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 67.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 68.78
| ###
| 68.74
| 68.81
|
|
| 63.6
| 63.6
| ### |
2024-Apr-17 Wed
| 68.55
| 68.74
| 68.42
| 68.49
| 51,723
| ###
| ###
| ###
| 4.9 |
2024-Apr-16 Tue
| 69.2
| 69.28
| ###
| 68.55
| 189,557
| 6,566,254
| ###
| ###
| ### |
2024-Apr-15 Mon
| 69.74
| ###
| ###
| 69.8
| 153,084
| 0
| ###
| ###
| 5.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 70.43
| 69.83
| ###
| 37,880
| 2,656,524
| 65.7
| 65.7
| 0.0 |
2024-Apr-10 Wed
| ###
| 70.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 70.49
| 70.57
| 70.4
| 70.47
| 41,040
| ###
| 36.1
| 36.1
| ### |
2024-Apr-08 Mon
| 70.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 69.87
| ###
| 69.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 70.45
| 70.55
| ###
| 70.41
|
|
| ###
| ###
| ### |
2024-Apr-03 Wed
| 70.72
| 70.72
| ###
| ###
| 124,641
| ###
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 71.25
| 70.8
| 71
| 68,872
| ###
| 65.0
| 65.0
| ### |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| 70.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 70.88
| ###
| 70.73
| 70.76
| 68,046
| 2,406,446
| ###
| ###
| 5.1 |
2024-Mar-25 Mon
| 70.8
| ###
| 70.8
| ###
| 84,876
| ###
| 72.4
| 72.4
| 0.0 |
2024-Mar-22 Fri
| 70.77
| 70.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 70.57
| 70.84
| 70.24
| 70.77
| 185,249
| ###
| ###
| ###
| 5.1 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 103,348
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 69.86
| ###
| 69.71
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2024-Mar-18 Mon
| 69.57
| 69.83
| 69.48
| 69.78
|
|
| ###
| ###
| 5.0 |
2024-Mar-15 Fri
| 69.52
| ###
| ###
| 69.57
| 72,757
| 0
| 67.1
| 67.1
| ### |
2024-Mar-14 Thu
| 70.44
| 70.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 70.26
| ###
| ###
| 70.26
| 39,447
| 0
| ###
| ###
| 5.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 32,072
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 70.74
| 70.74
| ###
| ###
| 52,125
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 70.88
| 71.29
| 39,048
| ###
| ###
| ###
| 5.1 |
2024-Mar-07 Thu
| 70.43
| 70.58
| 70.28
| 70.55
|
|
| 66.3
| 66.3
| ### |
2024-Mar-06 Wed
| 69.71
| ###
| ###
| ###
| 86,749
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 69.72
| 69.83
| 36,845
| ###
| 37.7
| 37.7
| 5.0 |
2024-Mar-04 Mon
| ###
| 70.25
| 69.88
| 69.89
|
|
| 37.0
| 37.0
| 5.0 |
2024-Mar-01 Fri
| ###
| 70
| 69.57
| ###
| 68,729
| 4,796,253
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 69.56
| ###
| 69.51
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| 69.4
| ###
| ###
| 77,345
| 2,683,871
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 68.87
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 68.79
| 68.86
| 57,574
| 1,980,257
| 38.8
| 38.8
| 4.9 |
2024-Feb-22 Thu
| 68.49
| ###
| ###
| 68.57
|
|
| 67.4
| 67.4
| 4.9 |
2024-Feb-21 Wed
| 68.54
| 68.78
| ###
| 68.53
|
|
| 41.6
| 41.6
| ### |
2024-Feb-20 Tue
| 68.89
| ###
| ###
| 68.88
|
|
| 35.3
| 35.3
| ### |
2024-Feb-19 Mon
| 68.81
| ###
| 68.79
| 68.88
|
|
| 70.4
| 70.4
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| 68.79
| 91,555
| 0
| ###
| ###
| ### |
2024-Feb-15 Thu
| 68.24
| 68.5
| 68.24
| ###
| 60,257
| 4,119,771
| 66.3
| 66.3
| 0.0 |
2024-Feb-14 Wed
| ###
| 67.81
| ###
| 67.81
| 72,522
| 2,458,858
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 144,946
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 68.57
| ###
| ###
| 68.4
|
|
| 38.4
| 38.4
| 4.9 |
2024-Feb-09 Fri
| 68.74
| 68.78
| 68.57
| ###
| 52,583
| ###
| 35.1
| 35.1
| 0.0 |
2024-Feb-08 Thu
| ###
| 68.86
| 68.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 68.48
| 68.7
| ###
| 68.44
|
|
| 32.8
| 32.8
| 4.9 |
2024-Feb-06 Tue
| 68.2
| 68.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 68.22
| 68.51
| 99,849
| 3,405,849
| ###
| ###
| ### |
2024-Feb-02 Fri
| 68.54
| 69.22
| 68.54
| ###
| 86,240
| ###
| 70.8
| 70.8
| 0.0 |
2024-Feb-01 Thu
| 68.44
| 68.49
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2024-Jan-31 Wed
| 68.24
| ###
| ###
| ###
| 94,953
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 68.42
| 68.57
| ###
| 68.27
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 79,373
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 67.77
| ###
| ###
| 67.88
| 57,525
| 0
| 71.2
| 71.2
| 4.8 |
2024-Jan-24 Wed
| 67.84
| 67.85
| ###
| 67.57
|
|
| 30.4
| 30.4
| ### |
2024-Jan-23 Tue
| 67.2
| ###
| 67.2
| 67.51
| 63,751
| ###
| 74.0
| 74.0
| 4.8 |
2024-Jan-22 Mon
| 66.89
| 67.25
| 66.89
| ###
| 48,520
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 66.55
| ###
| 206,124
| 6,858,776
| 70.9
| 70.9
| 0.0 |
2024-Jan-18 Thu
| ###
| 66.22
| 65.8
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 66.25
| 66.42
| 68,144
| 2,257,270
| 40.7
| 40.7
| 4.7 |
2024-Jan-16 Tue
| ###
| ###
| 66.5
| ###
| 82,188
| 2,732,751
| 36.8
| 36.8
| 0.0 |
2024-Jan-15 Mon
| 67.29
| 67.45
| 67.2
| ###
| 69,883
| 4,704,872
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 67.44
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2024-Jan-11 Thu
| ###
| 67.51
| 67.26
| 67.42
|
|
| ###
| ###
| 4.8 |
2024-Jan-10 Wed
| ###
| 67.54
| ###
| ###
| 43,583
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 67.52
| 67.75
| 67.52
| 67.55
| 53,673
| 3,630,173
| ###
| ###
| 4.8 |
2024-Jan-08 Mon
| ###
| 67.41
| 66.88
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2024-Jan-05 Fri
| ###
| 67.52
| 67.26
| 67.27
| 60,828
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| 67.46
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 67.55
| 67.55
| 24,350
| 822,421
| 37.7
| 37.7
| 4.8 |
2024-Jan-02 Tue
| ###
| 68.56
| ###
| 68.48
| 62,782
| ###
| 71.8
| 71.8
| ### |
2023-Dec-29 Fri
| 68.21
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Dec-28 Thu
| ###
| 68.41
| ###
| 68.41
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| 68.7
| ###
| ###
| 106,084
| 3,643,985
| 65.3
| 65.3
| 0.0 |
2023-Dec-22 Fri
| 67.88
| ###
| 67.8
| 67.83
| 598,341
| 20,283,759
| ###
| ###
| 4.8 |
2023-Dec-21 Thu
| 67.86
| ###
| 67.76
| 67.86
| 302,640
| 10,253,443
| 69.3
| 69.3
| 4.8 |
2023-Dec-20 Wed
| ###
| 68.29
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Dec-19 Tue
| 67.26
| 67.8
| 67.2
| 67.72
|
|
| 67.8
| 67.8
| 4.8 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 67.5
| ###
| 67.28
|
|
| ###
| ###
| 4.8 |
2023-Dec-14 Thu
| 66.58
| 66.78
| 66.5
| 66.73
|
|
| 62.0
| 62.0
| ### |
2023-Dec-13 Wed
| 65.46
| 65.79
| 65.44
| ###
| 67,186
| ###
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 65.52
| ###
| 65.42
| 347,581
| 11,386,753
| ###
| ###
| 4.7 |
2023-Dec-11 Mon
| ###
| 65.4
| ###
| ###
| 268,554
| ###
| 42.1
| 42.1
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 33,079
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 64.78
| ###
| ###
| 64.88
| 37,727
| 0
| 68.6
| 68.6
| 4.6 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 81,557
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| 63.89
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 64.54
| 64.85
| ###
| 64.43
| 91,185
| 2,956,673
| 38.0
| 38.0
| 4.6 |
2023-Dec-01 Fri
| 63.83
| ###
| ###
| ###
| 46,253
| 0
| 68.5
| 68.5
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 63.54
| ###
| 38,387
| 1,219,554
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 63.57
| 63.83
| 63.57
| 63.59
|
|
| 67.6
| 67.6
| 4.5 |
2023-Nov-28 Tue
| 63.26
| 63.74
| 63.25
| 63.42
|
|
| 65.8
| 65.8
| 4.5 |
2023-Nov-27 Mon
| 63.73
| 63.83
| 63.2
| 63.2
| 54,179
| 3,441,179
| 37.9
| 37.9
| 4.5 |
2023-Nov-24 Fri
| ###
| 63.87
| ###
| ###
| 32,228
| ###
| 67.9
| 67.9
| 0.0 |
2023-Nov-23 Thu
| 63.73
| 63.8
| 63.57
| 63.58
|
|
| 39.0
| 39.0
| ### |
2023-Nov-22 Wed
| ###
| ###
| 63.85
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 63.88
| ###
| 94,653
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 63.77
| ###
| 63.72
| 63.8
| 77,384
| 2,465,454
| ###
| ###
| 4.6 |
2023-Nov-17 Fri
| 63.88
| 63.88
| ###
| 63.74
| 46,452
| 1,483,676
| ###
| ###
| 4.6 |
2023-Nov-16 Thu
| 64.25
| ###
| 63.73
| 63.81
|
|
| ###
| ###
| 4.6 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 75,078
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 63.24
| 69,777
| 0
| ###
| ###
| 4.5 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 62.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 63.52
| ###
| 63.25
| 53,052
| ###
| 71.2
| 71.2
| 4.5 |
2023-Nov-08 Wed
| 62.85
| ###
| 62.83
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2023-Nov-07 Tue
| 62.88
| ###
| ###
| 62.83
| 117,881
| 0
| 32.3
| 32.3
| 4.5 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 62.84
| ###
| 62.7
| 62.82
| 511,456
| 16,034,145
| 30.9
| 30.9
| 4.5 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2023-Nov-01 Wed
| 61.29
| 61.54
| ###
| 61.54
| 120,670
| ###
| ###
| ###
| 4.4 |
2023-Oct-31 Tue
| 61.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 61.22
| 60.76
| ###
| 137,670
| ###
| 39.6
| 39.6
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| 61.44
| 67,049
| 0
| 66.0
| 66.0
| 4.4 |
2023-Oct-26 Thu
| 61.47
| 61.47
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 61.49
| 61.72
| 173,372
| 5,330,322
| ###
| ###
| 4.4 |
2023-Oct-24 Tue
| ###
| ###
| 61.58
| 61.74
|
|
| 68.8
| 68.8
| 4.4 |
2023-Oct-23 Mon
| ###
| 61.75
| 61.5
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Oct-20 Fri
| 62.2
| 62.27
| ###
| ###
| 155,950
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 62.55
| 62.81
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 63.73
| 63.41
| 63.7
|
|
| 72.6
| 72.6
| 4.6 |
2023-Oct-17 Tue
| ###
| ###
| 63.49
| 63.51
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| 63.26
|
|
| 46.6
| 46.6
| 4.5 |
2023-Oct-13 Fri
| ###
| 63.7
| ###
| 63.49
| 40,145
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 63.82
| 63.85
|
|
| 35.1
| 35.1
| ### |
2023-Oct-11 Wed
| ###
| 63.86
| 63.57
| 63.8
| 52,358
| 3,335,989
| 65.9
| 65.9
| 4.6 |
2023-Oct-10 Tue
| ###
| 63.54
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Oct-09 Mon
| 62.77
| ###
| 62.74
| 62.77
| 172,071
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 62.4
| 62.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 62.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| 62.26
| 61.85
| ###
| 150,547
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 62.23
| 62.46
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| 63.45
| ###
| ###
| 90,823
| 2,881,359
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 63.56
| ###
| ###
| 63.42
| 37,447
| 0
| ###
| ###
| 4.5 |
2023-Sep-28 Thu
| ###
| 63.47
| ###
| 63.23
| 66,882
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 64.27
| ###
| 64.27
| 168,043
| ###
| ###
| ###
| ### |
2023-Sep-26 Tue
| 64.55
| 64.55
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Sep-22 Fri
| ###
| 64.59
| 63.55
| 64.59
| 336,578
| 21,564,552
| 72.8
| 72.8
| ### |
2023-Sep-21 Thu
| ###
| ###
| 64.49
| 64.57
| 313,778
| 10,117,771
| 35.3
| 35.3
| 4.6 |
2023-Sep-20 Wed
| 65.55
| 65.55
| ###
| 65.45
|
|
| ###
| ###
| 4.7 |
2023-Sep-19 Tue
| 65.89
| ###
| ###
| 65.77
| 75,380
| 0
| ###
| ###
| 4.7 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 166,279
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 66.54
| 66.89
| 66.49
| 66.49
|
|
| 34.3
| 34.3
| ### |
2023-Sep-14 Thu
| ###
| 65.79
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 65.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 65.75
| 65.81
| ###
| 65.81
| 59,126
| 1,945,541
| ###
| ###
| ### |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 58,549
| 0
| 76.1
| 76.1
| 0.0 |
2023-Sep-08 Fri
| 65.45
| 65.49
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Sep-07 Thu
| 65.7
| 65.76
| 65.29
| 65.43
| 45,353
| 2,971,755
| 41.5
| 41.5
| ### |
2023-Sep-06 Wed
| ###
| 66.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 66.45
| ###
| 66.45
| 68,981
| ###
| ###
| ###
| ### |
2023-Sep-04 Mon
| 66.41
| 66.74
| ###
| 66.49
|
|
| 70.7
| 70.7
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 65,448
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 66.2
| ###
| ###
| ###
| 46,149
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 98,575
| 0
| 69.9
| 69.9
| 0.0 |
2023-Aug-29 Tue
| ###
| 65.28
| 64.87
| 65.28
| 70,772
| 4,605,487
| 73.1
| 73.1
| 4.7 |
2023-Aug-28 Mon
| 64.75
| 64.82
| ###
| 64.82
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 64.21
| 64.41
| ###
| ###
| 213,441
| ###
| 69.4
| 69.4
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 64.79
| ###
| 112,988
| 3,660,246
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| 64.86
| 64.27
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2023-Aug-22 Tue
| 64.25
| 64.44
| ###
| 64.41
|
|
| ###
| ###
| ### |
2023-Aug-21 Mon
| 64.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 64.46
| 64.78
| 64.4
| ###
| 52,122
| 3,366,559
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 64.71
| 64.2
| 64.59
| 208,670
| 13,449,824
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| 65.88
|
|
| 70.4
| 70.4
| 4.7 |
2023-Aug-14 Mon
| 65.85
| ###
| 65.43
| ###
| 163,288
| ###
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 66.21
| ###
| ###
| ###
| 102,251
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 66.25
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2023-Aug-09 Wed
| 65.8
| 66.21
| 65.8
| ###
| 29,845
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 65.86
| 65.86
|
|
| 41.5
| 41.5
| 4.7 |
2023-Aug-07 Mon
| 65.87
| ###
| 65.75
| 65.87
| 52,057
| 1,711,373
| ###
| ###
| ### |
2023-Aug-04 Fri
| 65.82
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Aug-03 Thu
| 65.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 66.77
| 66.86
| ###
| 66.29
| 298,273
| ###
| 36.6
| 36.6
| ### |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 110,959
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 66.8
| ###
| 66.47
| 66.79
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 66.86
| ###
| ###
| 66.75
| 145,822
| 0
| 36.7
| 36.7
| 4.8 |
2023-Jul-27 Thu
| 66.8
| ###
| 66.75
| 67.22
|
|
| 65.3
| 65.3
| ### |
2023-Jul-26 Wed
| ###
| ###
| ###
| 66.72
|
|
| ###
| ###
| 4.8 |
2023-Jul-25 Tue
| ###
| 66.22
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 65.86
| 65.86
| 90,727
| 2,987,640
| ###
| ###
| 4.7 |
2023-Jul-21 Fri
| ###
| ###
| 65.7
| ###
| 59,672
| 1,960,225
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| 66.57
| ###
| ###
| 92,028
| 3,063,151
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| 65.72
| 65.45
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2023-Jul-17 Mon
| 65.8
| 65.88
| ###
| 65.8
| 62,650
| ###
| ###
| ###
| 4.7 |
2023-Jul-14 Fri
| 65.59
| ###
| 65.52
| 65.83
|
|
| 64.6
| 64.6
| 4.7 |
2023-Jul-13 Thu
| ###
| 65.45
| ###
| ###
| 177,672
| ###
| 66.9
| 66.9
| 0.0 |
2023-Jul-12 Wed
| 64.41
| 64.51
| 64.28
| ###
| 69,844
| ###
| 41.1
| 41.1
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 71,178
| 0
| 68.4
| 68.4
| 0.0 |
2023-Jul-10 Mon
| 63.71
| 63.86
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 63.28
| 63.49
| 278,928
| 8,825,281
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| 64.4
| 64.58
| 90,441
| ###
| ###
| ###
| 4.6 |
2023-Jul-05 Wed
| 65.47
| ###
| ###
| ###
| 66,078
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 65.28
| ###
| ###
| 65.58
| 173,420
| 0
| ###
| ###
| 4.7 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 115,529
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 64.88
| ###
| 64.57
| 64.89
|
|
| 60.4
| 60.4
| ### |
2023-Jun-29 Thu
| 64.87
| ###
| 64.8
| 64.85
| 200,988
| ###
| ###
| ###
| 4.6 |
2023-Jun-28 Wed
| ###
| ###
| ###
| 65.45
| 257,826
| 0
| 65.4
| 65.4
| 4.7 |
2023-Jun-27 Tue
| ###
| 64.8
| 64.53
| 64.74
|
|
| ###
| ###
| 4.6 |
2023-Jun-26 Mon
| 64.44
| 64.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 65.25
| ###
| 64.46
| 64.57
|
|
| ###
| ###
| 4.6 |
2023-Jun-22 Thu
| ###
| 66.41
| ###
| 65.43
| 221,247
| ###
| 33.9
| 33.9
| ### |
2023-Jun-21 Wed
| 66.84
| 66.85
| 66.52
| 66.52
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| 66.49
| ###
| 66.46
| ###
| 107,941
| 3,586,879
| 73.5
| 73.5
| 0.0 |
2023-Jun-19 Mon
| ###
| 66.43
| ###
| ###
| 102,822
| ###
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 65.5
| ###
| 65.48
| ###
| 142,177
| 4,654,874
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| 65.41
| ###
| 65.26
| 72,887
| ###
| 41.7
| 41.7
| ### |
2023-Jun-14 Wed
| 65.28
| 65.28
| ###
| ###
| 68,921
| 2,249,581
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 64.73
| ###
| 64.58
| ###
| 72,054
| 2,326,623
| 72.9
| 72.9
| 0.0 |
2023-Jun-09 Fri
| 64.58
| 64.84
| 64.58
| 64.75
| 47,657
| 3,083,884
| ###
| ###
| 4.6 |
2023-Jun-08 Thu
| ###
| 64.76
| 64.49
| 64.55
| 288,122
| 18,619,884
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| 64.74
| 64.74
| 37,220
| ###
| 40.3
| 40.3
| 4.6 |
2023-Jun-06 Tue
| 65.28
| ###
| 64.8
| 64.82
|
|
| 34.2
| 34.2
| ### |
2023-Jun-05 Mon
| 65.75
| 65.8
| 65.53
| ###
| 57,484
| 3,774,686
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 64.81
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Jun-01 Thu
| 64.47
| 64.84
| ###
| ###
| 271,126
| ###
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 65.24
| 65.26
| 64.47
| 64.47
| 78,245
| ###
| 35.5
| 35.5
| ### |
2023-May-30 Tue
| 65.54
| ###
| 65.53
| 65.56
| 30,777
| ###
| ###
| ###
| 4.7 |
2023-May-29 Mon
| 65.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 64.76
| ###
| 64.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 65.23
| 64.81
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2023-May-24 Wed
| 65.75
| 65.81
| 65.53
| 65.55
|
|
| ###
| ###
| 4.7 |
2023-May-23 Tue
| ###
| 66.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| 66.23
| ###
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 88,953
| 0
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 65.84
| ###
| ###
| 65.78
| 53,545
| 0
| 38.6
| 38.6
| 4.7 |
2023-May-17 Wed
| ###
| 65.52
| ###
| 65.41
| 70,022
| 2,293,920
| 70.5
| 70.5
| 4.7 |
2023-May-16 Tue
| ###
| ###
| 65.75
| 65.75
| 52,785
| ###
| 39.6
| 39.6
| ### |
2023-May-15 Mon
| ###
| ###
| 65.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 65.84
| ###
| 65.83
|
|
| ###
| ###
| 4.7 |
2023-May-11 Thu
| 65.76
| 65.81
| 65.57
| 65.75
| 91,222
| 5,992,373
| 36.3
| 36.3
| ### |
2023-May-10 Wed
| 65.56
| 65.77
| 65.53
| 65.75
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 65.75
| 65.77
| 65.54
| 65.75
| 24,025
| ###
| 73.6
| 73.6
| ### |
2023-May-08 Mon
| ###
| ###
| ###
| 65.84
| 74,170
| 0
| ###
| ###
| 4.7 |
2023-May-05 Fri
| ###
| ###
| ###
| 65.28
| 124,884
| 0
| ###
| ###
| 4.7 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 53,553
| 0
| 68.0
| 68.0
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 64.8
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-May-02 Tue
| 66.23
| ###
| ###
| 65.78
|
|
| 42.0
| 42.0
| 4.7 |
2023-May-01 Mon
| 66.53
| 66.71
| 66.42
| 66.42
|
|
| ###
| ###
| 4.7 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 49,849
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 65.85
| ###
| 106,542
| ###
| 38.5
| 38.5
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 66.21
| 92,724
| 0
| ###
| ###
| ### |
2023-Apr-24 Mon
| 66.27
| ###
| 66.2
| 66.26
|
|
| 40.4
| 40.4
| 4.7 |
2023-Apr-21 Fri
| 66.29
| 66.49
| 66.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 66.8
| 66.51
| ###
| 53,458
| 3,563,242
| 40.2
| 40.2
| 0.0 |
2023-Apr-19 Wed
| ###
| 66.75
| 66.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 66.57
| 66.7
| 66.43
| ###
| 42,874
| ###
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 66.82
| ###
| 66.72
| 66.82
| 76,573
| 2,554,475
| ###
| ###
| 4.8 |
2023-Apr-14 Fri
| ###
| ###
| 66.21
| ###
| 62,151
| ###
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| 66.5
| ###
| 66.23
|
|
| 34.6
| 34.6
| ### |
2023-Apr-12 Wed
| ###
| 66.72
| 66.44
| 66.46
| 97,621
| ###
| ###
| ###
| 4.7 |
2023-Apr-11 Tue
| 65.83
| ###
| 65.82
| ###
| 142,740
| 4,697,573
| 68.6
| 68.6
| 0.0 |
2023-Apr-06 Thu
| 65.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 65.47
| 65.73
| 65.41
| 65.5
|
|
| ###
| ###
| 4.7 |
2023-Apr-04 Tue
| 65.4
| 65.55
| ###
| 65.51
|
|
| 68.3
| 68.3
| ### |
2023-Apr-03 Mon
| 65.25
| ###
| 65.25
| 65.4
| 354,655
| ###
| 71.1
| 71.1
| ### |
2023-Mar-31 Fri
| 64.8
| ###
| 64.8
| ###
| 144,871
| 4,693,820
| 64.9
| 64.9
| 0.0 |
2023-Mar-30 Thu
| ###
| 64.53
| 64.29
| 64.46
|
|
| ###
| ###
| 4.6 |
2023-Mar-29 Wed
| ###
| 64.52
| ###
| 64.52
|
|
| ###
| ###
| 4.6 |
2023-Mar-28 Tue
| ###
| 64.47
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Mar-27 Mon
| 63.85
| ###
| ###
| 63.74
|
|
| 40.1
| 40.1
| 4.6 |
2023-Mar-24 Fri
| 63.41
| ###
| ###
| ###
| 70,154
| 0
| 66.7
| 66.7
| 0.0 |
2023-Mar-23 Thu
| 63.88
| 63.89
| ###
| 63.78
| 103,782
| ###
| 37.6
| 37.6
| 4.6 |
2023-Mar-22 Wed
| ###
| ###
| ###
| 64.22
|
|
| 38.5
| 38.5
| 4.6 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-Mar-20 Mon
| 63.46
| 63.82
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2023-Mar-17 Fri
| 63.87
| ###
| ###
| ###
| 200,470
| 0
| 65.1
| 65.1
| 0.0 |
2023-Mar-16 Thu
| 63.46
| 63.82
| ###
| 63.72
| 305,076
| 9,734,975
| 77.8
| 77.8
| ### |
2023-Mar-15 Wed
| 64.58
| ###
| 64.2
| 64.57
| 221,449
| ###
| ###
| ###
| 4.6 |
2023-Mar-14 Tue
| 64.21
| 64.24
| 63.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 132,986
| 0
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 66.21
| 66.22
| 65.23
| ###
| 102,759
| ###
| 34.7
| 34.7
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| 66.77
| 66.88
|
|
| ###
| ###
| 4.8 |
2023-Mar-08 Wed
| 66.51
| ###
| ###
| 66.51
| 33,224
| 0
| 71.9
| 71.9
| ### |
2023-Mar-07 Tue
| 66.42
| ###
| 66.28
| ###
| 107,952
| 3,577,529
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| 66.73
| 66.49
| 66.57
|
|
| ###
| ###
| 4.8 |
2023-Mar-03 Fri
| ###
| 66.2
| ###
| ###
| 32,924
| 1,089,784
| 37.6
| 37.6
| 0.0 |
2023-Mar-02 Thu
| 65.81
| ###
| 65.72
| 65.82
| 50,744
| 1,667,447
| 72.6
| 72.6
| ### |
2023-Mar-01 Wed
| 65.5
| ###
| 65.41
| 65.83
|
|
| ###
| ###
| 4.7 |
2023-Feb-28 Tue
| 65.73
| ###
| 65.73
| 65.8
| 80,656
| 2,650,759
| ###
| ###
| 4.7 |
2023-Feb-27 Mon
| 65.57
| 65.7
| 65.2
| 65.48
|
|
| 49.9
| 49.9
| 4.7 |
2023-Feb-24 Fri
| ###
| 66.23
| 65.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 140,952
| 0
| 39.0
| 39.0
| 0.0 |
2023-Feb-22 Wed
| 65.82
| 66.24
| 65.75
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 142,671
| 0
| 70.9
| 70.9
| 0.0 |
2023-Feb-20 Mon
| 66.4
| 66.45
| 66.24
| ###
| 38,872
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 66.7
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2023-Feb-16 Thu
| 66.76
| ###
| 66.46
| ###
| 104,724
| 3,479,978
| 64.0
| 64.0
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 66.2
| 66.4
|
|
| 38.7
| 38.7
| 4.7 |
2023-Feb-14 Tue
| ###
| 67.46
| ###
| ###
| 176,727
| ###
| 40.4
| 40.4
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 66.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 67.27
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2023-Feb-09 Thu
| ###
| 67.86
| 67.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 67.86
| ###
| 67.81
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 80,057
| 0
| 40.4
| 40.4
| 0.0 |
2023-Feb-06 Mon
| ###
| 68.29
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2023-Feb-03 Fri
| ###
| 68.28
| ###
| 68.25
|
|
| ###
| ###
| 4.9 |
2023-Feb-02 Thu
| ###
| ###
| 67.73
| 67.79
|
|
| 37.7
| 37.7
| 4.8 |
2023-Feb-01 Wed
| 67.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 67.55
| 67.82
| ###
| 67.46
| 43,956
| 1,490,547
| 47.7
| 47.7
| 4.8 |
2023-Jan-30 Mon
| 67.73
| 67.74
| 67.45
| 67.52
| 61,354
| 4,147,223
| ###
| ###
| 4.8 |
2023-Jan-27 Fri
| 67.72
| 67.75
| 67.54
| 67.55
| 60,187
| 4,071,349
| ###
| ###
| 4.8 |
2023-Jan-25 Wed
| 67.73
| 67.73
| 67.23
| 67.41
| 68,141
| 4,598,154
| ###
| ###
| ### |
2023-Jan-24 Tue
| 67.42
| ###
| 67.25
| ###
| 41,774
| 1,404,650
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| 67.4
| ###
| 67.28
| 34,677
| ###
| 37.2
| 37.2
| 4.8 |
2023-Jan-20 Fri
| ###
| ###
| ###
| 67.25
| 41,483
| 0
| ###
| ###
| ### |
2023-Jan-19 Thu
| ###
| ###
| 66.58
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jan-18 Wed
| 66.71
| ###
| 66.57
| ###
| 145,876
| 4,855,482
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 66.43
| 66.8
| 66.43
| ###
|
|
| 75.6
| 75.6
| 0.0 |
|