End of day Prices (full format), 300 Days for (TCL) TRANSURBAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2024-May-21 Tue
| 12.26
| ###
| 12.22
| 12.28
| 4,313,254
| 26,353,981
| ###
| ###
| 0.9 |
2024-May-20 Mon
| 12.45
| ###
| ###
| ###
| 2,987,044
| 0
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 12.44
| 12.525
| 12.41
| 12.43
|
|
| 36.0
| 36.0
| 0.9 |
2024-May-16 Thu
| 12.5
| ###
| ###
| 12.48
| 7,368,525
| 0
| 31.7
| 31.7
| ### |
2024-May-15 Wed
| 12.52
| ###
| 12.28
| 12.29
|
|
| 21.7
| 21.7
| 0.9 |
2024-May-14 Tue
| 12.72
| 12.755
| 12.49
| 12.52
| 5,761,050
| 72,718,853
| 19.7
| 19.7
| 0.9 |
2024-May-13 Mon
| 12.78
| 12.82
| 12.71
| 12.75
|
|
| 39.1
| 39.1
| ### |
2024-May-10 Fri
| 12.84
| ###
| 12.77
| 12.81
|
|
| 32.4
| 32.4
| ### |
2024-May-09 Thu
| ###
| ###
| 12.84
| 12.84
| 2,982,140
| ###
| ###
| ###
| 0.9 |
2024-May-08 Wed
| 12.78
| ###
| 12.75
| ###
| 4,165,528
| 26,555,241
| ###
| ###
| 0.0 |
2024-May-07 Tue
| ###
| 12.78
| 12.54
| 12.75
| 5,260,158
| ###
| 73.7
| 73.7
| ### |
2024-May-06 Mon
| 12.57
| 12.57
| 12.42
| 12.51
| 3,050,059
| 38,110,487
| ###
| ###
| ### |
2024-May-03 Fri
| ###
| ###
| 12.52
| 12.53
| 2,484,656
| 15,553,946
| ###
| ###
| ### |
2024-May-02 Thu
| 12.59
| ###
| 12.49
| 12.57
| 3,084,681
| ###
| 36.8
| 36.8
| 0.9 |
2024-May-01 Wed
| ###
| ###
| ###
| 12.55
| 3,971,946
| 0
| 82.6
| 82.6
| ### |
2024-Apr-30 Tue
| 12.58
| ###
| 12.46
| 12.54
| 4,400,883
| ###
| 32.0
| 32.0
| 0.9 |
2024-Apr-29 Mon
| ###
| 12.7
| 12.59
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| 12.42
| 12.44
|
|
| 23.0
| 23.0
| 0.9 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 3,619,145
| 0
| 35.1
| 35.1
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 12.89
| 12.89
|
|
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| ###
| 12.86
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2024-Apr-19 Fri
| ###
| 12.77
| ###
| 12.75
|
|
| 81.4
| 81.4
| ### |
2024-Apr-18 Thu
| 12.87
| ###
| 12.8
| 12.81
| 3,401,557
| ###
| 28.7
| 28.7
| ### |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,955,421
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 8,931,786
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| 13.26
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2024-Apr-12 Fri
| 13.22
| ###
| 13.21
| 13.29
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 13.29
| 13.43
| 13.26
| ###
| 3,984,088
| 53,167,654
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| 13.51
| ###
| 13.51
|
|
| 76.5
| 76.5
| ### |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 13.28
| ###
| 13.26
| 5,674,855
| ###
| 76.5
| 76.5
| 0.9 |
2024-Apr-05 Fri
| ###
| 13.22
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Apr-04 Thu
| 13.2
| 13.29
| ###
| 13.29
|
|
| 71.3
| 71.3
| ### |
2024-Apr-03 Wed
| ###
| 13.23
| ###
| 13.2
| 4,826,350
| ###
| 76.0
| 76.0
| 0.9 |
2024-Apr-02 Tue
| 13.22
| ###
| ###
| 13.26
|
|
| 66.9
| 66.9
| 0.9 |
2024-Mar-28 Thu
| 13.25
| ###
| 13.21
| ###
| 6,223,627
| 41,107,056
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 2,797,356
| 0
| 70.8
| 70.8
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Mar-22 Fri
| 12.89
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 12.88
| ###
| ###
| ###
| 6,435,571
| 0
| 65.9
| 65.9
| 0.0 |
2024-Mar-20 Wed
| ###
| 12.955
| 12.83
| 12.87
|
|
| 35.1
| 35.1
| ### |
2024-Mar-19 Tue
| ###
| ###
| 12.85
| ###
| 4,374,822
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Mar-15 Fri
| ###
| 12.985
| 12.84
| ###
| 10,238,580
| ###
| 67.7
| 67.7
| 0.0 |
2024-Mar-14 Thu
| ###
| 13.21
| ###
| ###
| 15,224,248
| 100,556,158
| 70.5
| 70.5
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 13.29
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2024-Mar-11 Mon
| 13.48
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 13.54
| 13.58
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 13.46
| 13.575
| 13.4
| 13.51
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 13.48
| 13.48
| ###
| ###
| 4,610,871
| 31,077,270
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 13.58
| 13.59
| 13.4
| 13.48
| 3,142,659
| 42,410,183
| 31.9
| 31.9
| 1.0 |
2024-Mar-01 Fri
| 13.52
| 13.57
| 13.425
| 13.5
| 3,404,046
| ###
| 32.5
| 32.5
| 1.0 |
2024-Feb-29 Thu
| 13.5
| ###
| ###
| 13.54
|
|
| 63.5
| 63.5
| 1.0 |
2024-Feb-28 Wed
| 13.44
| ###
| 13.325
| 13.44
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 13.48
| ###
| 13.41
| 3,220,947
| 21,709,182
| 76.8
| 76.8
| 1.0 |
2024-Feb-26 Mon
| 13.46
| 13.52
| ###
| 13.47
| 3,312,021
| ###
| ###
| ###
| 1.0 |
2024-Feb-23 Fri
| ###
| 13.4
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 3,966,721
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 13.21
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 13.055
| ###
| 3,126,741
| ###
| 70.1
| 70.1
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 3,943,021
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 12.89
| ###
| 8,599,542
| 55,424,048
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 12.8
| ###
| 12.79
| ###
| 6,288,847
| 40,217,176
| 76.1
| 76.1
| 0.0 |
2024-Feb-14 Wed
| 12.79
| 12.82
| 12.73
| 12.76
| 6,042,470
| 77,192,554
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 13.47
| 13.47
| 13.255
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 13.41
| 13.245
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2024-Feb-05 Mon
| ###
| 13.44
| ###
| 13.44
|
|
| 81.3
| 81.3
| ### |
2024-Feb-02 Fri
| 13.44
| 13.445
| 13.28
| 13.41
|
|
| ###
| ###
| 1.0 |
2024-Feb-01 Thu
| 13.49
| 13.49
| 13.23
| ###
| 5,465,271
| 73,016,020
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 13.51
| 13.24
| 13.51
| 11,949,556
| ###
| 76.2
| 76.2
| ### |
2024-Jan-30 Tue
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 13.28
|
|
| 79.1
| 79.1
| 0.9 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 5,070,787
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 13.21
| 13.24
| ###
| ###
| 4,300,447
| 28,468,959
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| 13.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 13.5
| ###
| ###
| ###
| 4,628,983
| 0
| 28.4
| 28.4
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 13.54
| 13.54
| 2,206,358
| 14,937,043
| ###
| ###
| 1.0 |
2024-Jan-12 Fri
| ###
| 13.7
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2024-Jan-11 Thu
| 13.76
| 13.83
| 13.53
| 13.75
| 3,917,874
| ###
| 34.7
| 34.7
| 1.0 |
2024-Jan-10 Wed
| 13.8
| 13.81
| 13.685
| 13.8
| 2,493,647
| ###
| ###
| ###
| 1.0 |
2024-Jan-09 Tue
| 13.81
| 13.85
| 13.76
| 13.79
| 4,349,084
| ###
| 35.4
| 35.4
| 1.0 |
2024-Jan-08 Mon
| ###
| 13.745
| ###
| ###
| 2,405,374
| ###
| 43.8
| 43.8
| 0.0 |
2024-Jan-05 Fri
| 13.71
| 13.78
| ###
| 13.71
| 2,439,555
| ###
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 13.5
| 13.7
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 13.71
| 13.78
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2023-Dec-29 Fri
| 13.79
| 13.8
| ###
| 13.71
|
|
| 24.8
| 24.8
| ### |
2023-Dec-28 Thu
| 13.84
| 13.84
| ###
| 13.77
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 2,666,940
| 0
| 25.5
| 25.5
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 13.83
| ###
| 7,320,125
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 13.85
| 13.89
| 13.76
| 13.84
|
|
| ###
| ###
| 1.0 |
2023-Dec-19 Tue
| ###
| 13.87
| ###
| 13.87
|
|
| 76.6
| 76.6
| ### |
2023-Dec-18 Mon
| 13.73
| 13.76
| ###
| ###
| 6,245,379
| ###
| 30.5
| 30.5
| 0.0 |
2023-Dec-15 Fri
| ###
| 13.79
| ###
| 13.76
| 16,435,982
| ###
| 72.2
| 72.2
| 1.0 |
2023-Dec-14 Thu
| 13.55
| 13.59
| 13.5
| 13.51
|
|
| 30.1
| 30.1
| ### |
2023-Dec-13 Wed
| ###
| ###
| 13.27
| ###
| 2,684,049
| ###
| 34.9
| 34.9
| 0.0 |
2023-Dec-12 Tue
| 13.28
| ###
| 13.2
| 13.29
|
|
| 70.1
| 70.1
| ### |
2023-Dec-11 Mon
| 13.24
| ###
| ###
| 13.21
|
|
| 40.6
| 40.6
| ### |
2023-Dec-08 Fri
| ###
| 13.175
| ###
| ###
| 3,942,543
| ###
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,902,184
| 0
| 70.4
| 70.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 4,768,029
| 0
| 28.0
| 28.0
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 12.83
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 12.86
| ###
| 14,327,846
| 92,128,049
| 66.4
| 66.4
| 0.0 |
2023-Nov-29 Wed
| 12.87
| ###
| 12.82
| 12.83
|
|
| 34.9
| 34.9
| ### |
2023-Nov-28 Tue
| 12.83
| 12.955
| 12.76
| 12.76
| 2,728,044
| 35,075,825
| ###
| ###
| ### |
2023-Nov-27 Mon
| 12.85
| 12.875
| 12.74
| 12.76
|
|
| 39.6
| 39.6
| ### |
2023-Nov-24 Fri
| 12.84
| ###
| 12.78
| 12.79
| 1,845,541
| ###
| 32.2
| 32.2
| ### |
2023-Nov-23 Thu
| 12.8
| ###
| 12.74
| 12.85
|
|
| ###
| ###
| 0.9 |
2023-Nov-22 Wed
| ###
| ###
| 12.81
| 12.88
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 12.84
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 12.79
| 12.8
|
|
| ###
| ###
| 0.9 |
2023-Nov-15 Wed
| 12.8
| ###
| ###
| 12.84
| 5,095,425
| 0
| 68.7
| 68.7
| 0.9 |
2023-Nov-14 Tue
| ###
| 12.75
| ###
| ###
| 2,723,659
| 17,363,326
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 12.51
| ###
| 12.5
| 12.57
| 2,150,125
| 13,438,281
| 79.5
| 79.5
| 0.9 |
2023-Nov-10 Fri
| ###
| ###
| 12.46
| 12.58
|
|
| 32.6
| 32.6
| 0.9 |
2023-Nov-09 Thu
| 12.72
| ###
| 12.59
| ###
| 2,765,928
| ###
| 31.3
| 31.3
| 0.0 |
2023-Nov-08 Wed
| 12.49
| ###
| 12.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 12.47
| 12.54
| 12.4
| 12.47
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 12.52
| ###
| 12.41
| 12.43
|
|
| ###
| ###
| 0.9 |
2023-Nov-03 Fri
| 12.23
| 12.4
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 3,785,080
| 0
| 67.6
| 67.6
| 0.0 |
2023-Nov-01 Wed
| 11.88
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 11.82
| 11.82
|
|
| 29.1
| 29.1
| 0.8 |
2023-Oct-30 Mon
| 11.82
| ###
| 11.745
| 11.87
|
|
| ###
| ###
| 0.8 |
2023-Oct-27 Fri
| 11.87
| ###
| 11.84
| 11.89
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| 11.58
| 11.81
| 7,630,672
| ###
| 32.3
| 32.3
| ### |
2023-Oct-25 Wed
| ###
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 11.86
| ###
| 11.85
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 12.2
| 12.24
| ###
| ###
| 5,504,850
| 33,689,682
| 27.4
| 27.4
| 0.0 |
2023-Oct-18 Wed
| 12.43
| 12.48
| 12.25
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Oct-17 Tue
| ###
| 12.53
| 12.29
| ###
| 4,886,249
| 60,638,350
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 12.57
| ###
| ###
| 3,837,482
| 24,118,574
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 12.45
| ###
| 12.43
| 12.45
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 12.83
| 12.83
| ###
| ###
| 5,479,043
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 12.77
| 12.59
| 12.72
|
|
| ###
| ###
| 0.9 |
2023-Oct-10 Tue
| 12.49
| ###
| 12.485
| 12.59
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| 12.44
| 12.49
| ###
| 12.49
|
|
| 76.9
| 76.9
| 0.9 |
2023-Oct-06 Fri
| 12.5
| 12.58
| 12.44
| 12.51
| 3,486,071
| 43,610,748
| 71.3
| 71.3
| ### |
2023-Oct-05 Thu
| 12.45
| 12.56
| 12.44
| 12.54
|
|
| ###
| ###
| 0.9 |
2023-Oct-04 Wed
| ###
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 12.47
| 12.57
| 12.4
| 12.48
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 12.58
| 12.78
| 12.58
| ###
| 3,310,427
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 12.72
| ###
| ###
| 11,414,586
| ###
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 12.72
| ###
| ###
| 12.71
|
|
| 36.3
| 36.3
| 0.9 |
2023-Sep-27 Wed
| 12.79
| 12.89
| ###
| 12.86
| 6,879,147
| ###
| 72.9
| 72.9
| 0.9 |
2023-Sep-26 Tue
| 12.84
| 12.89
| 12.74
| 12.84
|
|
| ###
| ###
| 0.9 |
2023-Sep-25 Mon
| 12.78
| ###
| 12.76
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Sep-22 Fri
| 12.56
| ###
| 12.55
| 12.88
|
|
| 81.1
| 81.1
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 9,485,777
| 0
| 24.1
| 24.1
| 0.0 |
2023-Sep-20 Wed
| ###
| 13.2
| ###
| ###
| 5,457,279
| 36,018,041
| 36.3
| 36.3
| 0.0 |
2023-Sep-19 Tue
| ###
| 13.27
| ###
| ###
| 3,286,726
| 21,807,427
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 13.23
|
|
| 35.1
| 35.1
| 0.9 |
2023-Sep-15 Fri
| ###
| 13.47
| ###
| ###
| 9,502,985
| ###
| 76.9
| 76.9
| 0.0 |
2023-Sep-14 Thu
| ###
| 13.145
| ###
| ###
| 5,930,623
| ###
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 12.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 13.26
| ###
| 13.26
| 4,104,541
| ###
| ###
| ###
| 0.9 |
2023-Sep-11 Mon
| ###
| ###
| 13.045
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 4,555,428
| 0
| 82.0
| 82.0
| 0.0 |
2023-Sep-06 Wed
| 13.24
| 13.25
| 12.955
| ###
| 4,024,586
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 13.23
| ###
| 13.22
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-04 Mon
| 13.24
| ###
| ###
| 13.22
| 2,515,084
| 0
| 38.0
| 38.0
| 0.9 |
2023-Sep-01 Fri
| 13.25
| 13.4
| 13.2
| 13.21
| 3,865,573
| 51,412,120
| 34.0
| 34.0
| ### |
2023-Aug-31 Thu
| 13.56
| 13.57
| 13.26
| 13.26
|
|
| ###
| ###
| 0.9 |
2023-Aug-30 Wed
| 13.44
| ###
| ###
| 13.51
|
|
| 67.3
| 67.3
| ### |
2023-Aug-29 Tue
| ###
| ###
| 13.22
| 13.28
| 2,457,281
| 16,242,627
| ###
| ###
| 0.9 |
2023-Aug-28 Mon
| 13.2
| 13.29
| ###
| 13.24
| 1,915,283
| 12,727,055
| ###
| ###
| 0.9 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 13.22
|
|
| 30.7
| 30.7
| 0.9 |
2023-Aug-23 Wed
| ###
| 13.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 13.21
| 13.28
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-Aug-18 Fri
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 13.54
| ###
| ###
| ###
| 8,508,949
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 13.75
| ###
| ###
| 13.86
| 4,874,989
| 0
| 78.3
| 78.3
| ### |
2023-Aug-15 Tue
| 13.77
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 13.82
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 2,458,658
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 3,471,527
| 0
| 65.6
| 65.6
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 3,132,455
| 0
| 42.6
| 42.6
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 13.88
| ###
| 1,773,525
| ###
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Aug-02 Wed
| 14.27
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 14.4
| 14.4
| ###
| ###
| 2,318,687
| 16,694,546
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 14.41
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 14.4
| 14.23
| ###
| 3,418,484
| ###
| 33.6
| 33.6
| 0.0 |
2023-Jul-27 Thu
| ###
| 14.49
| 14.26
| 14.47
|
|
| 68.4
| 68.4
| ### |
2023-Jul-26 Wed
| ###
| ###
| ###
| 14.24
| 4,515,428
| 0
| 69.8
| 69.8
| 1.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 4,094,870
| 0
| 78.3
| 78.3
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 4,384,840
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 13.83
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| 13.845
| ###
| 3,869,076
| 26,783,678
| 40.6
| 40.6
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 4,227,824
| 0
| 27.0
| 27.0
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 13.84
| 13.89
| 4,283,657
| ###
| 31.3
| 31.3
| 1.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 3,567,186
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 5,273,388
| 0
| 25.8
| 25.8
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 14.055
| ###
| 5,358,846
| ###
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2023-Jul-11 Tue
| 13.79
| ###
| 13.77
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 4,318,174
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 13.8
| ###
| 5,583,221
| 38,524,224
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| 14.2
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 14.4
| ###
| 14.22
| 14.23
| 6,702,949
| ###
| 25.4
| 25.4
| ### |
2023-Jul-04 Tue
| ###
| 14.425
| ###
| ###
| 4,452,084
| 32,110,655
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 14.26
| ###
| 14.22
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Jun-30 Fri
| ###
| 14.27
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2023-Jun-29 Thu
| ###
| ###
| 14.085
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-Jun-28 Wed
| 14.45
| 14.56
| 14.375
| 14.5
|
|
| 60.3
| 60.3
| 1.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 4,671,240
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Jun-23 Fri
| 14.23
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2023-Jun-22 Thu
| 14.47
| 14.52
| ###
| ###
| 3,838,889
| ###
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| 14.48
| 14.48
| 6,031,220
| ###
| ###
| ###
| 1.0 |
2023-Jun-20 Tue
| 14.55
| ###
| 14.48
| ###
| 4,655,924
| 33,708,889
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 14.45
| ###
| ###
| ###
| 4,257,446
| 0
| 81.4
| 81.4
| 0.0 |
2023-Jun-16 Fri
| ###
| 14.5
| ###
| 14.44
| 13,135,679
| 95,233,672
| ###
| ###
| ### |
2023-Jun-15 Thu
| 14.24
| 14.47
| 14.24
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 14.27
| 14.27
|
|
| 35.2
| 35.2
| ### |
2023-Jun-13 Tue
| ###
| 14.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 14.24
| ###
| 14.185
| ###
| 4,540,071
| 32,200,453
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 14.25
| ###
| ###
| 14.24
|
|
| 44.1
| 44.1
| 1.0 |
2023-Jun-07 Wed
| 14.43
| 14.5
| 14.29
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Jun-06 Tue
| 14.57
| ###
| ###
| 14.44
| 6,046,873
| 0
| ###
| ###
| ### |
2023-Jun-05 Mon
| 14.8
| 14.82
| 14.585
| ###
| 3,496,476
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 14.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 14.81
| 14.845
| ###
| ###
| 4,461,378
| 33,114,578
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| 14.84
| ###
| 14.84
|
|
| ###
| ###
| ### |
2023-May-30 Tue
| 14.7
| 14.77
| ###
| 14.71
|
|
| 73.2
| 73.2
| ### |
2023-May-29 Mon
| 14.75
| 14.78
| ###
| 14.73
| 2,380,047
| 17,588,547
| 38.3
| 38.3
| 1.1 |
2023-May-26 Fri
| 14.58
| ###
| 14.45
| 14.59
|
|
| 67.6
| 67.6
| 1.0 |
2023-May-25 Thu
| 14.4
| ###
| ###
| 14.59
|
|
| 83.3
| 83.3
| 1.0 |
2023-May-24 Wed
| 14.5
| 14.59
| 14.42
| 14.59
|
|
| 81.1
| 81.1
| 1.0 |
2023-May-23 Tue
| ###
| ###
| 14.54
| ###
| 2,828,580
| 20,563,776
| 35.7
| 35.7
| 0.0 |
2023-May-22 Mon
| ###
| 14.785
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-May-19 Fri
| 14.74
| 14.76
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 14.81
| 14.86
| ###
| 14.74
|
|
| 34.5
| 34.5
| 1.1 |
2023-May-17 Wed
| 14.8
| 14.85
| ###
| 14.79
| 3,702,852
| 27,493,676
| ###
| ###
| ### |
2023-May-16 Tue
| 14.84
| ###
| 14.75
| 14.85
| 3,271,350
| ###
| ###
| ###
| ### |
2023-May-15 Mon
| 14.86
| ###
| 14.78
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-May-12 Fri
| 14.88
| ###
| ###
| 14.84
| 2,990,185
| 0
| 34.3
| 34.3
| ### |
2023-May-11 Thu
| 14.78
| 14.84
| ###
| 14.8
| 2,405,988
| ###
| ###
| ###
| 1.1 |
2023-May-10 Wed
| 14.75
| 14.8
| ###
| 14.78
| 3,551,774
| 26,283,127
| ###
| ###
| 1.1 |
2023-May-09 Tue
| 14.78
| 14.81
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2023-May-08 Mon
| 14.83
| 14.83
| 14.56
| ###
| 2,808,620
| 41,272,670
| 29.7
| 29.7
| 0.0 |
2023-May-05 Fri
| 14.78
| 14.82
| ###
| 14.73
| 4,152,854
| 30,772,648
| ###
| ###
| 1.1 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 14.51
| 14.525
| ###
| 14.49
| 6,383,448
| ###
| 39.7
| 39.7
| ### |
2023-May-02 Tue
| 14.81
| 14.85
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 4,845,227
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 5,765,053
| 0
| 28.4
| 28.4
| 0.0 |
2023-Apr-27 Thu
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 14.84
| ###
| 14.8
| ###
| 3,189,581
| ###
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 14.83
| 14.88
| 14.775
| 14.8
|
|
| ###
| ###
| 1.1 |
2023-Apr-20 Thu
| 14.8
| ###
| 14.71
| 14.79
| 5,563,570
| 40,920,057
| 40.1
| 40.1
| ### |
2023-Apr-19 Wed
| 14.75
| 14.77
| 14.585
| 14.74
|
|
| ###
| ###
| 1.1 |
2023-Apr-18 Tue
| ###
| 14.8
| ###
| 14.76
| 5,181,085
| 38,340,029
| 78.5
| 78.5
| 1.1 |
2023-Apr-17 Mon
| 14.88
| 14.88
| 14.72
| 14.79
| 2,894,343
| 42,836,276
| ###
| ###
| ### |
2023-Apr-14 Fri
| 14.74
| 14.82
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
2023-Apr-13 Thu
| 14.75
| 14.75
| ###
| 14.72
| 4,559,981
| 33,629,859
| 35.0
| 35.0
| ### |
2023-Apr-12 Wed
| 14.73
| 14.775
| ###
| 14.75
|
|
| 73.5
| 73.5
| ### |
2023-Apr-11 Tue
| 14.75
| 14.78
| 14.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| 14.72
| 14.59
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2023-Apr-05 Wed
| 14.52
| 14.72
| ###
| 14.56
|
|
| 70.0
| 70.0
| ### |
2023-Apr-04 Tue
| ###
| ###
| 14.27
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Apr-03 Mon
| 14.26
| ###
| 14.26
| 14.29
|
|
| 71.1
| 71.1
| ### |
2023-Mar-31 Fri
| ###
| ###
| 14.2
| 14.21
| 10,836,159
| 76,936,728
| 25.5
| 25.5
| ### |
2023-Mar-30 Thu
| ###
| 14.275
| ###
| 14.21
|
|
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| 13.83
| ###
| 6,075,982
| ###
| 73.8
| 73.8
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 5,476,487
| 0
| 27.2
| 27.2
| 0.0 |
2023-Mar-27 Mon
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 14.24
| ###
| 14.2
| 5,797,727
| ###
| ###
| ###
| 1.0 |
2023-Mar-22 Wed
| 14.23
| 14.25
| ###
| 14.21
| 6,835,328
| ###
| ###
| ###
| ### |
2023-Mar-21 Tue
| 14.25
| ###
| ###
| 14.22
| 4,100,786
| 0
| ###
| ###
| 1.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 4,018,729
| 0
| 78.9
| 78.9
| 0.0 |
2023-Mar-17 Fri
| ###
| 14.41
| ###
| ###
| 17,798,859
| 128,240,779
| 20.8
| 20.8
| 0.0 |
2023-Mar-16 Thu
| 14.21
| 14.45
| 14.185
| 14.41
| 10,670,274
| 152,771,647
| 85.3
| 85.3
| ### |
2023-Mar-15 Wed
| 14.25
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|