Currently Sun 25-Jun-15 06:06:53 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(STW) SPDR S&P/ASX 200 FUND Daily Prices...
TOC Company Info for STW Limits 
| Listing Code | STW |
| Listing Name | SPDR S&P/ASX 200 FUND |
| GICS Sector | Not Applic |
| ISIN Name | SPDR 200 FUND |
| ISIN Security | EXCHANGE TRADED FUND UNITS FULLY PAID |
| ISIN Code | AU000000STW9 |
Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for STW .. Wednesday 21st August 2024
STW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for STW Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-13 Fri | 77.74 | 77.74 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-12 Thu | ### | 78 | 77.49 | 77.49 | 73,453 | ### | 31.1 | 31.1 | ### |
| 2025-Jun-11 Wed | ### | ### | 77.73 | 77.73 | 36.5 | 36.5 | 5.6 | ||
| 2025-Jun-10 Tue | 76.82 | 77.76 | 76.82 | ### | 78.5 | 78.5 | 0.0 | ||
| 2025-Jun-06 Fri | ### | 77.44 | ### | ### | 324,256 | ### | 37.3 | 37.3 | 0.0 |
| 2025-Jun-05 Thu | ### | 77.53 | ### | 77.24 | 73,875 | ### | 36.7 | 36.7 | 5.5 |
| 2025-Jun-04 Wed | 76.87 | ### | 76.87 | 77.29 | 130,552 | ### | ### | ### | ### |
| 2025-Jun-03 Tue | ### | 76.74 | ### | ### | 88,285 | ### | 66.7 | 66.7 | 0.0 |
| 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 |
Basic Bottom of Page