End of day Prices (full format), 600 Days for (VEQ)
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-24 Thu
| ###
| 85.47
| 85
| 85
|
|
| ###
| ###
| ### |
2025-Jul-23 Wed
| 84.5
| 84.725
| 84.28
| 84.54
|
|
| ###
| ###
| 6.0 |
2025-Jul-22 Tue
| 84.5
| 84.5
| ###
| ###
| 7,625
| 322,156
| ###
| ###
| 0.0 |
2025-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2025-Jul-18 Fri
| ###
| 84.8
| 84.4
| 84.57
|
|
| 26.6
| 26.6
| ### |
2025-Jul-17 Thu
| 84
| 84.41
| 83.88
| 84.41
| 24,853
| 2,091,255
| 69.4
| 69.4
| ### |
2025-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2025-Jul-15 Tue
| 84
| 84.41
| 84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-14 Mon
| 83.86
| ###
| 83.27
| 83.27
|
|
| 25.8
| 25.8
| 5.9 |
2025-Jul-11 Fri
| ###
| ###
| 84.41
| 84.54
| 10,920
| 460,878
| ###
| ###
| 6.0 |
2025-Jul-10 Thu
| ###
| 85.51
| ###
| 85.24
| 10,623
| 454,186
| 65.5
| 65.5
| 6.1 |
2025-Jul-09 Wed
| ###
| 84.89
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2025-Jul-08 Tue
| 84.46
| 84.46
| ###
| ###
| 10,186
| 430,154
| 32.7
| 32.7
| 0.0 |
2025-Jul-07 Mon
| ###
| 84.58
| ###
| 84.44
| 12,325
| 521,224
| 81.4
| 81.4
| ### |
2025-Jul-04 Fri
| ###
| ###
| ###
| 83.77
|
|
| ###
| ###
| ### |
2025-Jul-03 Thu
| 84.5
| 84.5
| 83.85
| ###
| 12,426
| 1,045,958
| 25.4
| 25.4
| 0.0 |
2025-Jul-02 Wed
| ###
| ###
| ###
| 83.88
| 6,049
| 0
| ###
| ###
| ### |
2025-Jul-01 Tue
| 86
| 86
| ###
| 83.79
| 18,054
| 776,322
| ###
| ###
| 6.0 |
2025-Jun-30 Mon
| 85
| 85.43
| 85
| ###
| 10,380
| ###
| 67.9
| 67.9
| 0.0 |
2025-Jun-27 Fri
| 84.8
| 84.8
| 83.83
| ###
| 13,384
| 1,128,471
| ###
| ###
| 0.0 |
2025-Jun-26 Thu
| 86
| 86
| 83.72
| ###
| 15,344
| ###
| ###
| ###
| 0.0 |
2025-Jun-25 Wed
| 84.5
| 84.56
| 84.26
| 84.55
|
|
| ###
| ###
| ### |
2025-Jun-24 Tue
| ###
| 84.47
| ###
| 84.21
| 15,084
| 637,072
| 72.7
| 72.7
| ### |
2025-Jun-23 Mon
| ###
| ###
| 82.87
| ###
| 15,755
| ###
| 80.2
| 80.2
| 0.0 |
2025-Jun-20 Fri
| 85
| ###
| 83.23
| 83.54
| 19,949
| 830,177
| ###
| ###
| 6.0 |
2025-Jun-19 Thu
| 83.25
| 83.52
| 83.21
| 83.22
| 7,543
| 628,822
| 46.8
| 46.8
| 5.9 |
2025-Jun-18 Wed
| 84
| 84
| ###
| ###
| 9,746
| ###
| ###
| ###
| 0.0 |
2025-Jun-17 Tue
| 84.29
| ###
| 84
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2025-Jun-16 Mon
| ###
| 84.71
| ###
| 84.5
| 12,654
| ###
| ###
| ###
| 6.0 |
2025-Jun-13 Fri
| ###
| 85.26
| 84.46
| 84.58
| 15,547
| ###
| ###
| ###
| ### |
2025-Jun-12 Thu
| 84.75
| ###
| 84.75
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| 84.71
| 84.79
| 84.5
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2025-Jun-10 Tue
| ###
| 84.76
| 84.53
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| 84.8
| 84.56
| 84.56
|
|
| 40.2
| 40.2
| ### |
2025-Jun-05 Thu
| 84.71
| 84.71
| 84.5
| 84.5
|
|
| ###
| ###
| 6.0 |
2025-Jun-04 Wed
| ###
| ###
| 84.29
| 84.56
|
|
| ###
| ###
| ### |
2025-Jun-03 Tue
| 84.46
| 84.74
| 84.45
| 84.7
|
|
| 68.7
| 68.7
| ### |
2025-Jun-02 Mon
| ###
| ###
| 84
| 84
|
|
| 29.8
| 29.8
| 6.0 |
2025-May-30 Fri
| ###
| ###
| 84.2
| 84.4
| 8,541
| 359,576
| 61.5
| 61.5
| 6.0 |
2025-May-29 Thu
| 84.5
| ###
| ###
| ###
| 12,329
| 0
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| 85
| 84.57
| 84.7
|
|
| 70.7
| 70.7
| ### |
2025-May-27 Tue
| ###
| 84.59
| ###
| 84.5
|
|
| 74.6
| 74.6
| 6.0 |
2025-May-26 Mon
| 84.29
| ###
| 83.83
| ###
| 14,322
| ###
| ###
| ###
| 0.0 |
2025-May-23 Fri
| 84.55
| ###
| ###
| ###
| 8,373
| 0
| 28.0
| 28.0
| 0.0 |
2025-May-22 Thu
| 84.42
| 84.7
| 84.24
| 84.44
| 8,974
| ###
| ###
| ###
| ### |
2025-May-21 Wed
| ###
| ###
| ###
| 84.81
|
|
| ###
| ###
| 6.1 |
2025-May-20 Tue
| 84
| ###
| 83.72
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-19 Mon
| 83.45
| 83.56
| ###
| ###
| 15,471
| 646,378
| ###
| ###
| 0.0 |
2025-May-16 Fri
| 83.46
| 83.47
| 83
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2025-May-15 Thu
| 82
| ###
| 81.875
| 82
| 11,022
| ###
| ###
| ###
| 5.9 |
2025-May-14 Wed
| ###
| ###
| 81.46
| 81.71
| 6,522
| 265,641
| ###
| ###
| ### |
2025-May-13 Tue
| 82.43
| 82.72
| 81.7
| ###
| 17,653
| 1,451,253
| 39.3
| 39.3
| 0.0 |
2025-May-12 Mon
| 82.42
| 82.52
| 81.89
| 81.89
| 8,882
| 730,144
| 36.4
| 36.4
| ### |
2025-May-09 Fri
| ###
| 81.85
| 81.5
| 81.73
|
|
| ###
| ###
| 5.8 |
2025-May-08 Thu
| 82
| 82
| ###
| 81.45
| 17,024
| 697,984
| ###
| ###
| 5.8 |
2025-May-07 Wed
| ###
| ###
| ###
| 81.27
|
|
| ###
| ###
| ### |
2025-May-06 Tue
| ###
| 81.75
| 81.48
| 81.54
|
|
| ###
| ###
| 5.8 |
2025-May-05 Mon
| 81.57
| 81.8
| 81.25
| 81.28
| 15,321
| 1,249,044
| 42.9
| 42.9
| 5.8 |
2025-May-02 Fri
| 80.89
| 81.26
| 80.71
| ###
| 14,441
| ###
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 80.72
| 81.2
| ###
| 81
|
|
| 68.7
| 68.7
| 5.8 |
2025-Apr-30 Wed
| ###
| 81.49
| 80.41
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| 80.5
| 80.52
| 80.25
| 80.25
|
|
| 28.0
| 28.0
| 5.7 |
2025-Apr-28 Mon
| ###
| 80.42
| 80
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2025-Apr-24 Thu
| ###
| 79.74
| ###
| 79.4
|
|
| 26.0
| 26.0
| ### |
2025-Apr-23 Wed
| 79.47
| 79.79
| 79
| ###
| 21,228
| ###
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| 76.82
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 9,244
| 0
| 60.4
| 60.4
| 0.0 |
2025-Apr-16 Wed
| 77.47
| 78
| 77.25
| 77.4
| 19,053
| 1,478,989
| 36.6
| 36.6
| 5.5 |
2025-Apr-15 Tue
| ###
| ###
| ###
| 76.79
| 23,746
| 0
| ###
| ###
| 5.5 |
2025-Apr-14 Mon
| 77.21
| 77.75
| ###
| 77.29
| 15,727
| 611,387
| ###
| ###
| ### |
2025-Apr-11 Fri
| 75.82
| ###
| 75.44
| 76.8
|
|
| ###
| ###
| 5.5 |
2025-Apr-10 Thu
| ###
| ###
| 76.27
| 76.51
| 19,476
| ###
| ###
| ###
| ### |
2025-Apr-09 Wed
| 76.25
| 76.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| 75.72
| 76.5
| 74.82
| 75
| 113,548
| 8,591,041
| 17.8
| 17.8
| 5.4 |
2025-Apr-07 Mon
| ###
| ###
| 74.44
| 75.47
|
|
| 72.5
| 72.5
| ### |
2025-Apr-04 Fri
| 78.44
| 79.42
| ###
| 79.42
|
|
| 83.2
| 83.2
| 5.7 |
2025-Apr-03 Thu
| ###
| 79.2
| ###
| 78.86
|
|
| ###
| ###
| 5.6 |
2025-Apr-02 Wed
| 79.87
| 79.87
| 79.2
| 79.2
| 8,647
| ###
| ###
| ###
| 5.7 |
2025-Apr-01 Tue
| ###
| ###
| 79.55
| 79.57
|
|
| 25.7
| 25.7
| ### |
2025-Mar-31 Mon
| 80.23
| 80.49
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| 80.5
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2025-Mar-27 Thu
| ###
| 80.7
| ###
| 80.43
|
|
| ###
| ###
| 5.7 |
2025-Mar-26 Wed
| ###
| ###
| 81.41
| 81.45
| 17,549
| ###
| 26.8
| 26.8
| 5.8 |
2025-Mar-25 Tue
| 83.22
| 83.22
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2025-Mar-24 Mon
| 82.21
| 82.25
| 81.8
| 81.84
| 23,188
| ###
| ###
| ###
| 5.8 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2025-Mar-20 Thu
| ###
| 82.77
| 82.2
| ###
| 71,448
| 5,893,388
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| 83.5
| 83.56
| 82
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| 81.27
| 81.5
| 45,324
| 1,841,740
| ###
| ###
| ### |
2025-Mar-17 Mon
| 81
| 81.72
| ###
| ###
| 18,281
| ###
| 63.8
| 63.8
| 0.0 |
2025-Mar-14 Fri
| ###
| 81
| ###
| ###
| 44,574
| 1,805,247
| 28.5
| 28.5
| 0.0 |
2025-Mar-13 Thu
| 80.54
| 81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| 80.8
| ###
| ###
| 80.76
|
|
| 39.1
| 39.1
| 5.8 |
2025-Mar-11 Tue
| ###
| 81.53
| 80.58
| 81.44
|
|
| 80.4
| 80.4
| 5.8 |
2025-Mar-10 Mon
| ###
| 82.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| 81.54
| 82.48
| 81
| 81.89
| 45,924
| 3,753,827
| 77.3
| 77.3
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| 81.76
|
|
| ###
| ###
| 5.8 |
2025-Mar-05 Wed
| 81.44
| 81.44
| 80.78
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2025-Mar-04 Tue
| 81.55
| ###
| ###
| 81.46
|
|
| ###
| ###
| 5.8 |
2025-Mar-03 Mon
| ###
| 80.82
| ###
| 80.73
|
|
| ###
| ###
| ### |
2025-Feb-28 Fri
| 79.88
| ###
| 79.25
| 79.5
| 4,125
| 163,453
| 45.1
| 45.1
| 5.7 |
2025-Feb-27 Thu
| 79.73
| 80
| 79.58
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2025-Feb-26 Wed
| 79.2
| 79.8
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2025-Feb-25 Tue
| 78.49
| 78.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| 78
| ###
| ###
| 78.89
| 5,951
| 0
| 78.7
| 78.7
| ### |
2025-Feb-21 Fri
| 78
| 78
| 77.71
| 77.77
| 3,381
| 263,227
| ###
| ###
| 5.6 |
2025-Feb-20 Thu
| ###
| ###
| 77.81
| ###
| 7,541
| 293,382
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| 80.57
| ###
| ###
| 5,386
| 216,975
| 38.8
| 38.8
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| 78.87
|
|
| 28.0
| 28.0
| ### |
2025-Feb-17 Mon
| 79.8
| 80
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2025-Feb-14 Fri
| 78.83
| 80.22
| 78.57
| 78.7
| 3,581
| ###
| ###
| ###
| ### |
2025-Feb-13 Thu
| 78
| ###
| 78
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| 77.74
| ###
| 77.55
| 5,459
| ###
| ###
| ###
| ### |
2025-Feb-11 Tue
| ###
| ###
| ###
| 77.2
| 5,571
| 0
| 36.1
| 36.1
| 5.5 |
2025-Feb-10 Mon
| 77
| ###
| 76.58
| 76.58
|
|
| ###
| ###
| 5.5 |
2025-Feb-07 Fri
| ###
| 77.4
| ###
| ###
| 9,252
| 358,052
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| 76.77
| 76.88
| 3,446
| 132,274
| ###
| ###
| ### |
2025-Feb-05 Wed
| 76.52
| 76.72
| ###
| 76.22
|
|
| ###
| ###
| 5.4 |
2025-Feb-04 Tue
| 77
| ###
| ###
| ###
| 6,788
| 0
| 27.8
| 27.8
| 0.0 |
2025-Feb-03 Mon
| ###
| 76.49
| 75.44
| ###
| 18,570
| 1,410,670
| 47.1
| 47.1
| 0.0 |
2025-Jan-31 Fri
| 76.82
| 77.79
| 76.82
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2025-Jan-30 Thu
| 76.59
| ###
| 76.59
| 76.82
| 2,640
| ###
| 71.4
| 71.4
| 5.5 |
2025-Jan-29 Wed
| 76.5
| 76.77
| 76.25
| 76.58
|
|
| 59.9
| 59.9
| 5.5 |
2025-Jan-28 Tue
| ###
| 77.5
| 75.86
| ###
| 5,074
| 389,074
| 73.1
| 73.1
| 0.0 |
2025-Jan-24 Fri
| 75.51
| 76.24
| 75.44
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| 75.56
| ###
| 75
|
|
| ###
| ###
| 5.4 |
2025-Jan-22 Wed
| 75
| 76.82
| 75
| ###
| 4,756
| 361,027
| 72.6
| 72.6
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| 74.75
|
|
| ###
| ###
| ### |
2025-Jan-20 Mon
| ###
| 75
| 74.29
| 74.76
| 6,126
| 457,275
| 77.5
| 77.5
| ### |
2025-Jan-17 Fri
| 73.7
| 74.5
| 73.7
| ###
| 7,355
| ###
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| 73.73
| 73.73
| ###
| 73.26
|
|
| ###
| ###
| 5.2 |
2025-Jan-15 Wed
| 73.73
| 73.73
| 72.55
| 72.55
|
|
| 21.2
| 21.2
| 5.2 |
2025-Jan-14 Tue
| ###
| ###
| 72.55
| 72.83
| 3,758
| 136,321
| 34.8
| 34.8
| 5.2 |
2025-Jan-13 Mon
| ###
| ###
| 72.53
| ###
| 3,244
| 117,643
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| ###
| 73.73
| ###
| ###
| 2,473
| ###
| ###
| ###
| 0.0 |
2025-Jan-09 Thu
| 73.89
| ###
| ###
| ###
| 8,850
| 0
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 73.28
| ###
| ###
| 73.24
| 2,859
| 0
| 32.0
| 32.0
| ### |
2025-Jan-07 Tue
| 73
| 73.52
| 72.78
| 72.78
| 8,720
| ###
| ###
| ###
| 5.2 |
2025-Jan-06 Mon
| 72.4
| 74.5
| ###
| 72.48
| 13,650
| ###
| ###
| ###
| 5.2 |
2025-Jan-03 Fri
| 72.53
| 72.73
| 72.4
| ###
| 1,556
| ###
| 63.1
| 63.1
| 0.0 |
2025-Jan-02 Thu
| 74.51
| 74.51
| 72.54
| 72.74
| 1,851
| ###
| ###
| ###
| 5.2 |
2024-Dec-31 Tue
| 73.2
| 73.55
| ###
| 73.25
| 1,343
| 49,388
| ###
| ###
| 5.2 |
2024-Dec-30 Mon
| 73.4
| 74.5
| 73.2
| 73.43
| 5,240
| 386,973
| 65.6
| 65.6
| 5.2 |
2024-Dec-27 Fri
| 74.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 73.4
| 73.4
| ###
| 73.4
|
|
| 65.1
| 65.1
| 5.2 |
2024-Dec-23 Mon
| 72.89
| ###
| ###
| 72.55
| 7,721
| 0
| ###
| ###
| 5.2 |
2024-Dec-20 Fri
| ###
| ###
| ###
| 72.51
|
|
| ###
| ###
| ### |
2024-Dec-19 Thu
| 73.58
| 74
| 73.27
| ###
| 13,324
| ###
| 39.1
| 39.1
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| 73.85
| 12,458
| 0
| ###
| ###
| 5.3 |
2024-Dec-17 Tue
| 74
| 74
| ###
| 73.54
| 7,553
| ###
| ###
| ###
| 5.3 |
2024-Dec-16 Mon
| 74.22
| 75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| 74.45
| ###
| 73.72
|
|
| ###
| ###
| 5.3 |
2024-Dec-12 Thu
| ###
| 74.55
| ###
| ###
| 6,223
| ###
| 78.4
| 78.4
| 0.0 |
2024-Dec-11 Wed
| 74.44
| 74.44
| ###
| ###
| 12,946
| 481,850
| ###
| ###
| 0.0 |
2024-Dec-10 Tue
| 74.21
| 74.48
| 73.8
| 74.43
| 61,646
| ###
| ###
| ###
| ### |
2024-Dec-09 Mon
| 74
| ###
| 74
| 74.5
|
|
| 79.5
| 79.5
| ### |
2024-Dec-06 Fri
| ###
| ###
| ###
| 73.81
| 3,145
| 0
| 70.4
| 70.4
| 5.3 |
2024-Dec-05 Thu
| ###
| 74
| 73.21
| 73.21
| 3,974
| ###
| ###
| ###
| ### |
2024-Dec-04 Wed
| 72.54
| 73.25
| ###
| 73
| 5,376
| ###
| ###
| ###
| 5.2 |
2024-Dec-03 Tue
| ###
| 72.51
| 71.75
| 72.51
| 2,886
| ###
| 67.9
| 67.9
| ### |
2024-Dec-02 Mon
| ###
| ###
| 71.51
| ###
| 6,570
| ###
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| 71.7
| 71.77
| ###
| 71.5
|
|
| 30.3
| 30.3
| 5.1 |
2024-Nov-28 Thu
| 71.25
| 71.74
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| 70.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| ###
| 71.4
| 70.8
| 70.8
|
|
| ###
| ###
| 5.1 |
2024-Nov-25 Mon
| ###
| ###
| 70.78
| 71.27
| 4,450
| 157,485
| ###
| ###
| ### |
2024-Nov-22 Fri
| ###
| ###
| ###
| 70.5
| 12,421
| 0
| ###
| ###
| 5.0 |
2024-Nov-21 Thu
| 70.51
| 70.79
| 70.25
| ###
| 4,170
| ###
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| 71.72
| 71.72
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2024-Nov-19 Tue
| ###
| ###
| ###
| ###
| 24,127
| 0
| ###
| ###
| 0.0 |
2024-Nov-18 Mon
| 71.25
| ###
| ###
| ###
| 11,727
| 0
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| 71.25
| 71.25
| 10,873
| 387,350
| ###
| ###
| ### |
2024-Nov-14 Thu
| ###
| ###
| 70.79
| 70.84
| 28,123
| ###
| 37.7
| 37.7
| ### |
2024-Nov-13 Wed
| ###
| ###
| ###
| 70.7
| 36,779
| 0
| ###
| ###
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| 71.86
| 6,427
| 0
| ###
| ###
| 5.1 |
2024-Nov-11 Mon
| ###
| ###
| 71.5
| 71.52
|
|
| 32.6
| 32.6
| 5.1 |
2024-Nov-08 Fri
| ###
| 72
| ###
| 71.85
| 4,828
| ###
| ###
| ###
| 5.1 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| 73
| 73.54
| 72.41
| 72.41
| 11,056
| ###
| ###
| ###
| 5.2 |
2024-Nov-05 Tue
| 73.73
| 73.73
| ###
| 72.74
|
|
| 24.9
| 24.9
| 5.2 |
2024-Nov-04 Mon
| ###
| ###
| 72.49
| 72.88
|
|
| 42.4
| 42.4
| 5.2 |
2024-Nov-01 Fri
| 72.77
| 72.78
| ###
| 72.48
| 10,546
| ###
| ###
| ###
| 5.2 |
2024-Oct-31 Thu
| ###
| 73.28
| 72.76
| 72.78
| 5,256
| ###
| ###
| ###
| 5.2 |
2024-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| ###
| 74.28
| ###
| ###
| 2,550
| ###
| 73.3
| 73.3
| 0.0 |
2024-Oct-28 Mon
| 73.28
| 73.73
| 73.28
| 73.55
| 3,749
| 275,570
| 74.1
| 74.1
| ### |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
| 4,927
| 0
| 69.8
| 69.8
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| 72.77
| 72.77
|
|
| ###
| ###
| 5.2 |
2024-Oct-23 Wed
| ###
| 73.2
| ###
| 72.81
|
|
| ###
| ###
| ### |
2024-Oct-22 Tue
| 73.42
| ###
| 73
| ###
| 16,241
| ###
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| 73.48
| 73.8
| 73.42
| 73.42
|
|
| 37.5
| 37.5
| 5.2 |
2024-Oct-18 Fri
| ###
| ###
| 72.89
| 73.22
| 4,484
| ###
| ###
| ###
| 5.2 |
2024-Oct-17 Thu
| ###
| 73.55
| 72.85
| 72.85
| 2,055
| 150,425
| ###
| ###
| ### |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
| 2,188
| 0
| 28.8
| 28.8
| 0.0 |
2024-Oct-15 Tue
| 74
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2024-Oct-14 Mon
| 73.5
| 73.5
| ###
| ###
| 2,953
| 108,522
| ###
| ###
| 0.0 |
2024-Oct-11 Fri
| 73.42
| 73.42
| 72.83
| ###
| 957
| 69,980
| 25.0
| 25.0
| 0.0 |
2024-Oct-10 Thu
| 73.55
| 73.56
| ###
| ###
| 3,056
| ###
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| 72.71
| 72.78
| 1,976
| ###
| ###
| ###
| 5.2 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,884
| 0
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| ###
| 73.24
| 72.52
| 72.52
|
|
| ###
| ###
| ### |
2024-Oct-04 Fri
| ###
| ###
| 71.71
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2024-Oct-03 Thu
| 72.59
| 72.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| ###
| 72.71
| ###
| 72.57
|
|
| 36.5
| 36.5
| ### |
2024-Oct-01 Tue
| ###
| 73.23
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2024-Sep-30 Mon
| 73.79
| 73.84
| ###
| 73.74
|
|
| ###
| ###
| 5.3 |
2024-Sep-27 Fri
| ###
| ###
| 73.81
| ###
| 2,177
| 80,342
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 73.26
| 73.82
| 73.26
| 73.82
|
|
| ###
| ###
| 5.3 |
2024-Sep-25 Wed
| ###
| ###
| 72.5
| 72.88
| 10,882
| 394,472
| ###
| ###
| 5.2 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| 4,948
| 0
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 1,879
| 0
| 37.9
| 37.9
| 0.0 |
2024-Sep-20 Fri
| ###
| 74.46
| ###
| 73.81
|
|
| 38.5
| 38.5
| 5.3 |
2024-Sep-19 Thu
| 73.8
| 73.8
| ###
| 73.56
| 5,246
| 193,577
| ###
| ###
| 5.3 |
2024-Sep-18 Wed
| ###
| 73.72
| ###
| ###
| 6,959
| ###
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| 73.87
| ###
| 73.56
| ###
| 3,143
| ###
| 70.7
| 70.7
| 0.0 |
2024-Sep-16 Mon
| ###
| ###
| ###
| 73.76
| 2,729
| 0
| ###
| ###
| 5.3 |
2024-Sep-13 Fri
| 73.41
| 73.41
| ###
| ###
| 5,844
| ###
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 1,952
| 0
| 58.3
| 58.3
| 0.0 |
2024-Sep-11 Wed
| ###
| ###
| 72.78
| ###
| 3,686
| ###
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
| 14,788
| 0
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| 72.78
| 73
| 72.49
| 72.85
|
|
| 64.4
| 64.4
| ### |
2024-Sep-06 Fri
| ###
| 73.2
| 72.83
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2024-Sep-05 Thu
| 73.57
| 73.57
| ###
| 73.2
| 11,046
| 406,327
| 33.5
| 33.5
| 5.2 |
2024-Sep-04 Wed
| ###
| 73.87
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2024-Sep-03 Tue
| ###
| ###
| 74
| 74.49
|
|
| 71.7
| 71.7
| ### |
2024-Sep-02 Mon
| ###
| 74.46
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Aug-30 Fri
| 73.88
| ###
| 73.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| ###
| ###
| 73.57
| 73.7
| 2,870
| 105,572
| 35.9
| 35.9
| 5.3 |
2024-Aug-28 Wed
| 73.85
| 74.22
| 73.78
| ###
| 10,571
| 782,254
| 69.2
| 69.2
| 0.0 |
2024-Aug-27 Tue
| ###
| 74.2
| 73.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| ###
| 73.8
| 73.81
| 2,649
| 97,748
| ###
| ###
| 5.3 |
2024-Aug-23 Fri
| 73.73
| ###
| 73.73
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Aug-22 Thu
| ###
| ###
| 73.5
| 73.5
|
|
| 32.1
| 32.1
| 5.3 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| 8,748
| 0
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| 73.4
| 73.55
| ###
| 73.54
| 5,259
| ###
| 74.7
| 74.7
| 5.3 |
2024-Aug-19 Mon
| ###
| 73.4
| ###
| 73.25
|
|
| ###
| ###
| 5.2 |
2024-Aug-16 Fri
| 73.56
| 73.57
| ###
| ###
| 3,252
| 119,624
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| ###
| ###
| ###
| 72.81
|
|
| 71.1
| 71.1
| ### |
2024-Aug-14 Wed
| 72
| 72.21
| ###
| 72.21
| 9,375
| 338,484
| 72.4
| 72.4
| 5.2 |
2024-Aug-13 Tue
| ###
| ###
| ###
| 71.79
|
|
| ###
| ###
| 5.1 |
2024-Aug-12 Mon
| ###
| ###
| 71.8
| ###
| 3,477
| 124,824
| ###
| ###
| 0.0 |
2024-Aug-09 Fri
| 71.59
| 71.59
| 71.2
| 71.2
| 4,045
| ###
| ###
| ###
| 5.1 |
2024-Aug-08 Thu
| ###
| ###
| 70.89
| ###
| 7,474
| ###
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| 70.76
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2024-Aug-06 Tue
| ###
| 71.74
| ###
| 71.45
| 14,879
| ###
| 59.3
| 59.3
| ### |
2024-Aug-05 Mon
| 72.29
| ###
| 71.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| 73.45
| 73.47
| ###
| ###
| 5,955
| 218,756
| 30.3
| 30.3
| 0.0 |
2024-Aug-01 Thu
| ###
| 74.49
| ###
| 74.25
| 8,828
| ###
| ###
| ###
| ### |
2024-Jul-31 Wed
| ###
| 74.87
| ###
| 74.8
|
|
| ###
| ###
| 5.3 |
2024-Jul-30 Tue
| 73.29
| ###
| 73
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Jul-29 Mon
| 73.85
| 74
| 73.73
| ###
| 7,441
| 549,629
| ###
| ###
| 0.0 |
2024-Jul-26 Fri
| ###
| ###
| 72.85
| 72.85
|
|
| ###
| ###
| ### |
2024-Jul-25 Thu
| ###
| 73.23
| 72.84
| ###
| 3,623
| ###
| 39.5
| 39.5
| 0.0 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2024-Jul-23 Tue
| ###
| 73.43
| ###
| ###
| 4,187
| 153,725
| ###
| ###
| 0.0 |
2024-Jul-22 Mon
| 72.26
| 72.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 4,229
| 0
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| ###
| 72.79
| ###
| 72.58
|
|
| 41.4
| 41.4
| 5.2 |
2024-Jul-17 Wed
| 72.83
| 72.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-16 Tue
| ###
| 72.46
| 72.28
| ###
| 4,058
| 293,677
| 41.4
| 41.4
| 0.0 |
2024-Jul-15 Mon
| 72.88
| 72.88
| 72.52
| 72.59
| 3,589
| 260,920
| 34.5
| 34.5
| 5.2 |
2024-Jul-12 Fri
| 72
| 72.29
| 72
| 72.23
| 3,920
| ###
| ###
| ###
| ### |
2024-Jul-11 Thu
| 71.79
| ###
| ###
| 71.75
| 1,670
| 0
| 36.1
| 36.1
| 5.1 |
2024-Jul-10 Wed
| 71.2
| 71.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-09 Tue
| ###
| ###
| 71.58
| 71.59
|
|
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| 72.42
| 71.5
| 71.54
| 1,740
| ###
| ###
| ###
| ### |
2024-Jul-05 Fri
| ###
| ###
| 71.87
| ###
| 5,428
| 195,055
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| 71.54
| 71.77
| 71.43
| 71.7
|
|
| ###
| ###
| ### |
2024-Jul-03 Wed
| 71.25
| 71.45
| ###
| ###
| 9,180
| 327,955
| 67.6
| 67.6
| 0.0 |
2024-Jul-02 Tue
| ###
| ###
| 71.41
| 71.53
| 6,841
| 244,257
| ###
| ###
| ### |
2024-Jul-01 Mon
| 72.7
| 72.7
| 71.5
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jun-28 Fri
| 72.74
| 72.74
| ###
| 72.55
|
|
| ###
| ###
| 5.2 |
2024-Jun-27 Thu
| 72.29
| 72.43
| ###
| 72.43
| 19,053
| ###
| ###
| ###
| ### |
2024-Jun-26 Wed
| 73.2
| 73.29
| 72.72
| 72.8
| 5,643
| ###
| ###
| ###
| 5.2 |
2024-Jun-25 Tue
| ###
| 73.27
| ###
| 73.2
|
|
| 65.7
| 65.7
| 5.2 |
2024-Jun-24 Mon
| 72.83
| 72.83
| 72.5
| 72.51
|
|
| 46.4
| 46.4
| ### |
2024-Jun-21 Fri
| 74.74
| 74.74
| ###
| 73
|
|
| ###
| ###
| 5.2 |
2024-Jun-20 Thu
| 72.75
| ###
| ###
| 72.87
| 4,924
| 0
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| 72.82
| 72.84
|
|
| ###
| ###
| 5.2 |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| 47,345
| 0
| 66.2
| 66.2
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| 2,147
| 0
| 77.2
| 77.2
| 0.0 |
2024-Jun-14 Fri
| ###
| ###
| 73.29
| 73.48
|
|
| ###
| ###
| 5.2 |
2024-Jun-13 Thu
| ###
| 74.54
| 74.23
| 74.25
| 22,225
| ###
| 40.9
| 40.9
| ### |
2024-Jun-12 Wed
| ###
| ###
| 73.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| ###
| ###
| 74.5
| 74.87
| 4,477
| ###
| ###
| ###
| 5.3 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| ###
| 75.2
| 74.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| 74.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| ###
| 74.5
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| 74.46
| 74.89
|
|
| 71.6
| 71.6
| ### |
2024-May-31 Fri
| ###
| ###
| 73.81
| ###
| 1,157
| ###
| 66.5
| 66.5
| 0.0 |
2024-May-30 Thu
| 73.46
| 73.56
| 73.21
| ###
| 2,344
| ###
| 37.8
| 37.8
| 0.0 |
2024-May-29 Wed
| 75
| 75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 75
| 75
| ###
| 74.72
|
|
| 38.8
| 38.8
| 5.3 |
2024-May-27 Mon
| 74.71
| 74.75
| 74.45
| 74.57
| 1,524
| ###
| ###
| ###
| ### |
2024-May-24 Fri
| 74.57
| 74.57
| 74.29
| 74.43
| 2,644
| ###
| 32.2
| 32.2
| ### |
2024-May-23 Thu
| 74.7
| ###
| 74.55
| 74.71
| 1,121
| 41,785
| 67.3
| 67.3
| ### |
2024-May-22 Wed
| ###
| ###
| 74.4
| 74.54
| 4,548
| 169,185
| ###
| ###
| 5.3 |
2024-May-21 Tue
| ###
| ###
| 74.41
| 74.52
|
|
| ###
| ###
| 5.3 |
2024-May-20 Mon
| 74.4
| ###
| 74.23
| 74.25
|
|
| ###
| ###
| ### |
2024-May-17 Fri
| 74.43
| 74.46
| 74.22
| 74.4
|
|
| 36.4
| 36.4
| 5.3 |
2024-May-16 Thu
| 74.72
| 74.88
| 74.5
| 74.83
|
|
| ###
| ###
| 5.3 |
2024-May-15 Wed
| ###
| ###
| ###
| 74.44
|
|
| ###
| ###
| 5.3 |
2024-May-14 Tue
| ###
| 74.27
| ###
| 74.27
|
|
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| 74.75
| ###
| ###
| 1,942
| 72,582
| 75.9
| 75.9
| 0.0 |
2024-May-10 Fri
| 73.43
| 73.82
| 73.43
| 73.72
|
|
| 67.4
| 67.4
| 5.3 |
2024-May-09 Thu
| 73.2
| 73.55
| 73.2
| 73.4
|
|
| 75.3
| 75.3
| 5.2 |
2024-May-08 Wed
| 72.79
| ###
| 72.79
| 72.88
|
|
| ###
| ###
| 5.2 |
2024-May-07 Tue
| 72.21
| 72.47
| ###
| ###
| 2,371
| ###
| 60.7
| 60.7
| 0.0 |
2024-May-06 Mon
| 71.78
| 71.82
| ###
| 71.73
|
|
| 37.2
| 37.2
| ### |
2024-May-03 Fri
| ###
| 71.89
| 71.58
| 71.58
|
|
| ###
| ###
| 5.1 |
2024-May-02 Thu
| 71.81
| ###
| 71.73
| ###
| 3,389
| 121,546
| 69.2
| 69.2
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
| 2,576
| 0
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 72.28
| ###
| ###
| 72.29
| 2,989
| 0
| ###
| ###
| ### |
2024-Apr-29 Mon
| ###
| ###
| ###
| 72.2
| 6,341
| 0
| 64.4
| 64.4
| 5.2 |
2024-Apr-26 Fri
| ###
| ###
| 71.52
| 71.86
|
|
| ###
| ###
| 5.1 |
2024-Apr-24 Wed
| 72.89
| 72.89
| 72.43
| 72.53
| 3,154
| ###
| ###
| ###
| ### |
2024-Apr-23 Tue
| ###
| 72.24
| ###
| ###
| 3,178
| 114,789
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2024-Apr-18 Thu
| 71.47
| ###
| 71.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 71.77
| 71.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 71.5
| 71.7
| 71.44
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 71.75
| 71.86
|
|
| ###
| ###
| 5.1 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 71.89
| ###
| 71.77
| ###
| 3,551
| 127,427
| 67.3
| 67.3
| 0.0 |
2024-Apr-09 Tue
| 72.28
| 72.28
| ###
| ###
| 2,854
| 103,143
| 34.5
| 34.5
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 32,570
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 72
| ###
| 71.44
| ###
| 6,026
| 215,248
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 72.79
| ###
| 72.48
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Apr-03 Wed
| 72.8
| 72.81
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2024-Apr-02 Tue
| 74
| 74.21
| 73
| ###
| 8,387
| 617,325
| 29.0
| 29.0
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 73.43
| 73.53
| 17,946
| 658,887
| 13.6
| 13.6
| 5.3 |
2024-Mar-27 Wed
| 73.21
| ###
| 73.21
| ###
| 3,625
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 73.5
| 73.5
| 73
| 73
|
|
| 31.1
| 31.1
| 5.2 |
2024-Mar-25 Mon
| 73.24
| 73.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 73.41
| 72.75
| ###
| 3,823
| 279,384
| 34.4
| 34.4
| 0.0 |
2024-Mar-21 Thu
| 72.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 72.49
| 72.58
| ###
| 72.4
| 2,922
| ###
| 39.2
| 39.2
| ### |
2024-Mar-19 Tue
| 72.49
| 72.49
| ###
| 72.25
| 1,580
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| 72.5
| 1,871
| 0
| 71.5
| 71.5
| 5.2 |
2024-Mar-15 Fri
| 72.42
| 72.89
| ###
| 72.45
|
|
| ###
| ###
| 5.2 |
2024-Mar-14 Thu
| ###
| 73.41
| 72
| 72.46
|
|
| 34.9
| 34.9
| 5.2 |
2024-Mar-13 Wed
| 72
| 72.57
| ###
| ###
| 3,872
| ###
| 71.4
| 71.4
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 71.85
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2024-Mar-11 Mon
| ###
| 71.77
| 71.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 72
| ###
| ###
| ###
| 4,852
| 0
| 32.7
| 32.7
| 0.0 |
2024-Mar-07 Thu
| 71.75
| 71.75
| 71.25
| 71.25
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 2,545
| 0
| 32.2
| 32.2
| 0.0 |
2024-Mar-05 Tue
| 71.75
| 71.75
| 71.53
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Mar-04 Mon
| 71.5
| ###
| 71.46
| 71.54
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 71.25
| 71.42
| ###
| ###
| 2,540
| ###
| 64.3
| 64.3
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| 71.22
|
|
| ###
| ###
| 5.1 |
2024-Feb-27 Tue
| 71
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2024-Feb-26 Mon
| 70.84
| 70.84
| ###
| 70.81
| 1,545
| 54,723
| 40.1
| 40.1
| 5.1 |
2024-Feb-23 Fri
| 70.81
| 70.83
| 70.53
| 70.54
| 5,482
| ###
| 37.4
| 37.4
| 5.0 |
2024-Feb-22 Thu
| 70
| 70.47
| 70
| 70.44
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| ###
| 69.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 70
| 70.2
| ###
| ###
| 2,126
| 74,622
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 69.8
| 69.87
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| 69.89
| ###
| 8,743
| 305,524
| 66.0
| 66.0
| 0.0 |
2024-Feb-15 Thu
| ###
| 69.74
| 69.46
| 69.5
| 972
| 67,651
| ###
| ###
| 5.0 |
2024-Feb-14 Wed
| 69.21
| 69.21
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2024-Feb-13 Tue
| 69.47
| 69.51
| ###
| 69.44
| 6,120
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| 69.55
| 69.57
| 69.44
| 69.47
|
|
| ###
| ###
| 5.0 |
2024-Feb-09 Fri
| 69.58
| ###
| 69.46
| 69.47
| 4,425
| 153,680
| 34.5
| 34.5
| 5.0 |
2024-Feb-08 Thu
| 69.58
| 69.58
| 69.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 69.51
| 69.51
| ###
| 69.47
|
|
| ###
| ###
| 5.0 |
2024-Feb-06 Tue
| 69.54
| 69.54
| ###
| ###
| 1,547
| 53,789
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 69.49
| 69.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 69.55
| ###
| 69.43
| 69.49
|
|
| 28.8
| 28.8
| ### |
2024-Feb-01 Thu
| ###
| ###
| 68.87
| ###
| 6,146
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 69.78
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2024-Jan-30 Tue
| 68.86
| ###
| 68.84
| 68.86
| 3,620
| ###
| ###
| ###
| 4.9 |
2024-Jan-29 Mon
| 68.88
| 68.88
| ###
| ###
| 4,346
| 149,676
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 67.75
| 68.21
| 67.75
| ###
| 4,056
| 275,726
| 75.5
| 75.5
| 0.0 |
2024-Jan-24 Wed
| 67.8
| 67.8
| 67.49
| 67.7
| 2,073
| 140,228
| ###
| ###
| 4.8 |
2024-Jan-23 Tue
| 67.7
| 67.72
| 67.52
| 67.52
| 2,547
| 172,228
| 37.1
| 37.1
| 4.8 |
2024-Jan-22 Mon
| ###
| 67.53
| ###
| 67.48
| 2,674
| 90,287
| ###
| ###
| 4.8 |
2024-Jan-19 Fri
| 67.47
| 67.57
| ###
| 67.46
|
|
| ###
| ###
| 4.8 |
2024-Jan-18 Thu
| ###
| 67.23
| ###
| ###
| 2,978
| ###
| 38.7
| 38.7
| 0.0 |
2024-Jan-17 Wed
| 67.4
| 67.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 67.74
| 67.74
| ###
| ###
| 823
| 27,875
| 38.0
| 38.0
| 0.0 |
2024-Jan-15 Mon
| ###
| 67.74
| 67.42
| 67.74
| 3,127
| 211,322
| ###
| ###
| 4.8 |
2024-Jan-12 Fri
| ###
| ###
| 67.29
| 67.29
|
|
| 27.2
| 27.2
| ### |
2024-Jan-11 Thu
| ###
| ###
| 67.53
| ###
| 1,558
| ###
| 35.0
| 35.0
| 0.0 |
2024-Jan-10 Wed
| 67.73
| 67.73
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Jan-09 Tue
| ###
| 67.7
| ###
| 67.58
| 5,183
| 175,444
| ###
| ###
| 4.8 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 6,185
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 67.5
| 67.5
| 67.2
| 67.24
| 3,920
| ###
| ###
| ###
| 4.8 |
2024-Jan-04 Thu
| 66.84
| ###
| 66.2
| 66.47
| 1,189
| 39,355
| ###
| ###
| 4.7 |
2024-Jan-03 Wed
| 67.49
| 67.49
| 66.78
| 66.86
|
|
| ###
| ###
| 4.8 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Dec-29 Fri
| 67.74
| 67.74
| ###
| 67.44
|
|
| ###
| ###
| 4.8 |
2023-Dec-28 Thu
| 67.86
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2023-Dec-27 Wed
| 67.52
| ###
| ###
| ###
| 9,880
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 67.5
| 67.5
| 67.25
| ###
| 3,072
| 206,976
| 33.6
| 33.6
| 0.0 |
2023-Dec-21 Thu
| 67.45
| 67.45
| ###
| ###
| 5,479
| 184,779
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 67.24
| ###
| 67.24
| 67.42
|
|
| ###
| ###
| 4.8 |
2023-Dec-19 Tue
| 67.44
| 67.47
| ###
| ###
| 3,122
| 105,320
| 27.7
| 27.7
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 66.75
| 67.25
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| 67.88
| ###
| 67.88
| ###
| 1,847
| 62,687
| 66.0
| 66.0
| 0.0 |
2023-Dec-14 Thu
| 67.8
| 67.8
| 67.42
| 67.42
|
|
| 27.5
| 27.5
| 4.8 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 2,577
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 67.4
| 67.59
| 67.4
| 67.46
| 3,720
| 251,081
| ###
| ###
| 4.8 |
2023-Dec-11 Mon
| 67.22
| 67.54
| 67.22
| 67.41
| 6,842
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| 66.89
| 66.89
| ###
| ###
| 6,520
| ###
| 27.8
| 27.8
| 0.0 |
2023-Dec-07 Thu
| ###
| 67.21
| ###
| 67.2
| 5,149
| ###
| 68.3
| 68.3
| 4.8 |
2023-Dec-06 Wed
| 66.8
| ###
| 66.79
| ###
|
|
| 58.7
| 58.7
| 0.0 |
2023-Dec-05 Tue
| 66.45
| 66.78
| ###
| 66.7
| 1,679
| ###
| 80.4
| 80.4
| 4.8 |
2023-Dec-04 Mon
| 66.5
| 66.5
| ###
| ###
| 1,042
| 34,646
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 66.26
| 66.55
| ###
| 66.5
| 7,627
| 253,788
| ###
| ###
| 4.8 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 2,683
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 1,340
| 0
| 67.5
| 67.5
| 0.0 |
2023-Nov-28 Tue
| ###
| 66.41
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Nov-27 Mon
| ###
| 66.55
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 65.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 66.28
| ###
| 66.21
| 6,079
| 201,458
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 1,121
| 0
| 73.8
| 73.8
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 66.21
|
|
| 68.7
| 68.7
| ### |
2023-Nov-20 Mon
| ###
| 66.49
| ###
| ###
| 1,944
| 64,628
| 43.6
| 43.6
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 3,343
| 0
| 35.6
| 35.6
| 0.0 |
2023-Nov-16 Thu
| 65.84
| ###
| 65.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 65.55
| ###
| 65.55
| 65.87
| 3,440
| 112,746
| 70.1
| 70.1
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 4,687
| 0
| 66.7
| 66.7
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 64.76
| 64.76
|
|
| 42.5
| 42.5
| 4.6 |
2023-Nov-10 Fri
| 64.82
| 64.89
| 64.76
| 64.82
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| ###
| ###
| 64.26
| 64.26
| 2,673
| 85,883
| 39.0
| 39.0
| 4.6 |
2023-Nov-08 Wed
| 64.5
| 64.5
| ###
| ###
| 2,675
| ###
| 21.0
| 21.0
| 0.0 |
2023-Nov-07 Tue
| ###
| 63.86
| ###
| 63.86
|
|
| 76.5
| 76.5
| ### |
2023-Nov-06 Mon
| ###
| ###
| 63.44
| ###
| 16,684
| ###
| 32.1
| 32.1
| 0.0 |
2023-Nov-03 Fri
| 63.2
| ###
| 63.2
| 63.86
|
|
| ###
| ###
| ### |
2023-Nov-02 Thu
| 62.88
| 62.88
| 62.72
| 62.79
|
|
| ###
| ###
| 4.5 |
2023-Nov-01 Wed
| 62.42
| ###
| 62.42
| 62.88
| 13,072
| 407,977
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| 62.5
| 62.26
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 61.88
| 61.89
| 17,280
| 534,643
| ###
| ###
| ### |
2023-Oct-27 Fri
| 62.89
| 62.89
| 62.57
| ###
| 2,241
| 140,577
| 31.5
| 31.5
| 0.0 |
2023-Oct-26 Thu
| ###
| 63.57
| 62.79
| 62.89
|
|
| ###
| ###
| 4.5 |
2023-Oct-25 Wed
| 62.89
| 62.89
| 62.57
| ###
| 10,446
| 655,277
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 62.83
| ###
| 13,876
| ###
| 35.6
| 35.6
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 6,477
| 0
| 38.2
| 38.2
| 0.0 |
2023-Oct-20 Fri
| 63.45
| 63.59
| ###
| 63.54
|
|
| ###
| ###
| 4.5 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 14,284
| 0
| 70.5
| 70.5
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 64.59
| ###
| 7,577
| ###
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 64.78
| 64.83
| 787
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| 65.5
| 65.5
| 64.85
| 64.85
| 12,448
| ###
| 36.2
| 36.2
| 4.6 |
2023-Oct-13 Fri
| 65.52
| 65.57
| 65.43
| 65.5
| 5,229
| ###
| 38.3
| 38.3
| 4.7 |
2023-Oct-12 Thu
| 65.2
| ###
| 65.2
| ###
| 11,688
| 381,028
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 63.75
| ###
| 63.7
| 63.87
| 829
| ###
| 64.2
| 64.2
| 4.6 |
2023-Oct-09 Mon
| 63.51
| ###
| 63.51
| 63.84
| 20,121
| 638,942
| ###
| ###
| 4.6 |
2023-Oct-06 Fri
| ###
| ###
| ###
| 63.5
| 7,471
| 0
| ###
| ###
| 4.5 |
2023-Oct-05 Thu
| 63.27
| 63.51
| 63.27
| ###
| 17,549
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 63.22
| 63.26
| 858
| 27,121
| 40.1
| 40.1
| 4.5 |
2023-Oct-03 Tue
| ###
| 63.76
| 63.43
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-Oct-02 Mon
| 64.25
| 64.55
| ###
| 64.55
| 18,286
| 590,180
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 64.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 64.7
| 64.7
| 64.28
| ###
| 8,028
| 517,725
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 64.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 65.42
| ###
| 18,721
| ###
| 25.0
| 25.0
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 66.7
| 66.7
| 65.73
| 65.78
| 4,948
| ###
| ###
| ###
| 4.7 |
2023-Sep-19 Tue
| 66.79
| 66.79
| ###
| ###
| 3,573
| 119,320
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2023-Sep-15 Fri
| 66.75
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| 66.28
|
|
| ###
| ###
| 4.7 |
2023-Sep-13 Wed
| ###
| ###
| 66.25
| 66.27
| 1,487
| 49,256
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 66.57
| ###
| 66.49
|
|
| 73.7
| 73.7
| ### |
2023-Sep-08 Fri
| 66.59
| 66.59
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Sep-07 Thu
| 66.81
| 66.81
| 66.59
| 66.59
| 4,584
| 305,752
| 42.9
| 42.9
| ### |
2023-Sep-06 Wed
| ###
| ###
| 66.79
| 66.79
|
|
| 37.1
| 37.1
| ### |
2023-Sep-05 Tue
| ###
| ###
| 66.84
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2023-Sep-04 Mon
| 67.2
| 67.2
| ###
| ###
| 3,551
| ###
| 36.0
| 36.0
| 0.0 |
2023-Sep-01 Fri
| ###
| 67.27
| ###
| 67.21
|
|
| 70.5
| 70.5
| ### |
2023-Aug-31 Thu
| 67.71
| 67.71
| 67.49
| ###
| 4,778
| ###
| 35.8
| 35.8
| 0.0 |
2023-Aug-30 Wed
| 67.54
| 67.8
| 67.51
| 67.55
| 4,125
| 279,076
| 62.2
| 62.2
| 4.8 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 66.56
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Aug-25 Fri
| 66.88
| 66.88
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Aug-24 Thu
| ###
| 66.82
| 66.43
| 66.79
| 61,644
| ###
| ###
| ###
| ### |
2023-Aug-23 Wed
| 66.71
| 66.71
| ###
| ###
| 194,985
| 6,503,724
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 66.81
| ###
| 66.71
| 5,842
| 195,152
| 67.5
| 67.5
| ### |
2023-Aug-21 Mon
| 66.85
| 66.85
| 66.43
| 66.54
| 1,770
| 117,952
| ###
| ###
| 4.8 |
2023-Aug-18 Fri
| ###
| ###
| 66.57
| 66.7
| 2,626
| ###
| ###
| ###
| 4.8 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 67.2
| 67.2
| ###
| ###
| 370,585
| 12,451,656
| 35.5
| 35.5
| 0.0 |
2023-Aug-15 Tue
| 67.74
| 67.75
| 67.48
| 67.48
|
|
| 33.5
| 33.5
| 4.8 |
2023-Aug-14 Mon
| ###
| ###
| 67.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 67.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 67.81
| ###
| 67.78
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| ###
| 67.52
| ###
| 67.41
| 4,326
| 146,045
| 73.9
| 73.9
| ### |
2023-Aug-08 Tue
| ###
| 67.43
| ###
| 67.4
| 3,226
| ###
| 81.9
| 81.9
| 4.8 |
2023-Aug-07 Mon
| ###
| ###
| 66.75
| 66.88
|
|
| 39.5
| 39.5
| 4.8 |
2023-Aug-04 Fri
| 67.2
| 67.2
| 66.72
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 67.25
|
|
| 25.4
| 25.4
| ### |
2023-Aug-02 Wed
| 68.24
| 68.24
| 67.45
| 67.49
| 19,984
| ###
| 31.0
| 31.0
| ### |
2023-Aug-01 Tue
| 67.4
| 68.4
| 67.26
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 67.44
| 67.45
|
|
| ###
| ###
| 4.8 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 7,789
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 66.42
| 66.52
|
|
| 25.5
| 25.5
| ### |
2023-Jul-26 Wed
| 66.4
| ###
| 66.28
| 66.47
| 4,387
| 145,385
| 66.6
| 66.6
| 4.7 |
2023-Jul-25 Tue
| ###
| ###
| 66.41
| 66.48
| 3,971
| 131,857
| 31.9
| 31.9
| 4.7 |
2023-Jul-24 Mon
| 66.51
| ###
| 66.5
| 66.87
|
|
| 77.9
| 77.9
| ### |
2023-Jul-21 Fri
| ###
| 66.56
| ###
| 66.4
| 2,686
| ###
| ###
| ###
| 4.7 |
2023-Jul-20 Thu
| ###
| 66.77
| ###
| ###
| 13,248
| 442,284
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 65.86
| 66.48
| 65.86
| 66.42
| 3,086
| ###
| ###
| ###
| 4.7 |
2023-Jul-18 Tue
| ###
| ###
| 65.71
| 65.85
| 2,786
| ###
| 42.0
| 42.0
| ### |
2023-Jul-17 Mon
| ###
| ###
| ###
| 65.88
|
|
| ###
| ###
| 4.7 |
2023-Jul-14 Fri
| ###
| ###
| 65.42
| 65.42
| 8,840
| 289,156
| 23.2
| 23.2
| 4.7 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Jul-12 Wed
| 64.83
| ###
| ###
| 64.89
|
|
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| ###
| 64.4
| ###
| 2,829
| ###
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 63.84
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 10,252
| 0
| 29.8
| 29.8
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Jul-05 Wed
| 66.42
| 66.42
| 65.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| 65.49
| 65.84
| 13,559
| 443,989
| 25.9
| 25.9
| 4.7 |
2023-Jul-03 Mon
| ###
| ###
| 65.88
| ###
| 7,943
| 261,642
| 30.2
| 30.2
| 0.0 |
2023-Jun-30 Fri
| ###
| 66.4
| ###
| 66.22
| 7,020
| ###
| 29.6
| 29.6
| 4.7 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,174
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 65.75
| 66.22
| 65.73
| 66.2
| 21,585
| 1,424,070
| 64.1
| 64.1
| 4.7 |
2023-Jun-27 Tue
| ###
| 65.48
| ###
| 65.21
|
|
| ###
| ###
| 4.7 |
2023-Jun-26 Mon
| ###
| ###
| 65.23
| ###
| 8,287
| 270,280
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| 65.24
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Jun-22 Thu
| 65.2
| ###
| 64.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| 65.2
| 65.26
| 5,775
| ###
| ###
| ###
| ### |
2023-Jun-20 Tue
| 65.4
| 65.54
| ###
| 65.43
| 3,720
| ###
| 67.7
| 67.7
| ### |
2023-Jun-19 Mon
| 65.5
| ###
| 65.22
| 65.4
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| 65.5
| 65.5
| 65.27
| ###
| 26,325
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 65.58
| ###
| 65.25
| 65.25
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 65.44
| 65.44
| 65.29
| ###
| 5,027
| 328,589
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| 65.44
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Jun-09 Fri
| ###
| 65.76
| 65.55
| ###
| 6,779
| 445,075
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 65.77
| 65.77
| ###
| 65.4
|
|
| 38.8
| 38.8
| ### |
2023-Jun-07 Wed
| 65.76
| 65.76
| 65.4
| 65.45
|
|
| ###
| ###
| 4.7 |
2023-Jun-06 Tue
| ###
| ###
| 65.48
| 65.53
| 3,143
| ###
| ###
| ###
| ### |
2023-Jun-05 Mon
| 66.83
| 66.83
| ###
| 66.25
| 4,284
| 143,149
| 34.8
| 34.8
| 4.7 |
2023-Jun-02 Fri
| ###
| ###
| 65.78
| ###
| 3,948
| 129,849
| 32.3
| 32.3
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 65.87
| ###
| 4,786
| 157,626
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 66.83
| 66.83
| 66.22
| 66.22
| 8,746
| 581,827
| ###
| ###
| 4.7 |
2023-May-30 Tue
| 66.89
| ###
| ###
| 66.83
|
|
| 38.7
| 38.7
| ### |
2023-May-29 Mon
| ###
| 67.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 66.58
| ###
| 66.41
| 66.51
| 4,676
| ###
| 34.5
| 34.5
| ### |
2023-May-25 Thu
| 66.53
| ###
| 66.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 66.87
| ###
| 66.8
| ###
| 2,475
| ###
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 67.44
| 67.59
| 67.23
| 67.29
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| 67.5
| 67.5
| 67.27
| 67.44
|
|
| 46.6
| 46.6
| 4.8 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 66.76
| ###
| 66.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 66.84
| ###
| 66.71
| 66.72
| 10,421
| ###
| ###
| ###
| 4.8 |
2023-May-16 Tue
| 66.86
| ###
| 66.72
| 66.87
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| ###
| ###
| 66.8
| 66.86
|
|
| ###
| ###
| 4.8 |
2023-May-12 Fri
| 66.7
| 66.85
| 66.7
| 66.83
| 7,521
| ###
| 69.4
| 69.4
| ### |
2023-May-11 Thu
| 66.5
| 66.5
| ###
| 66.22
| 7,088
| 235,676
| 32.4
| 32.4
| 4.7 |
2023-May-10 Wed
| 66.51
| 66.52
| 66.41
| 66.42
| 2,079
| 138,180
| ###
| ###
| 4.7 |
2023-May-09 Tue
| 66.76
| 66.79
| ###
| 66.77
|
|
| ###
| ###
| ### |
2023-May-08 Mon
| ###
| ###
| 66.7
| 66.7
|
|
| ###
| ###
| 4.8 |
2023-May-05 Fri
| 67.27
| 67.27
| 66.57
| 66.59
| 4,870
| ###
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| ###
| 67.2
| 67.25
|
|
| ###
| ###
| ### |
2023-May-03 Wed
| 67.28
| 67.28
| ###
| 67.27
| 11,446
| 385,043
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 8,770
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 68.24
| 68.24
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2023-Apr-28 Fri
| 67.83
| ###
| 67.83
| ###
| 6,653
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 67.71
| 67.72
| 67.55
| 67.55
| 5,949
| ###
| 37.6
| 37.6
| 4.8 |
2023-Apr-26 Wed
| ###
| 67.76
| 67.2
| ###
| 21,456
| 1,447,850
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 67.25
| 67.43
| 67.25
| ###
| 2,886
| 194,343
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 66.74
| 66.79
| 66.47
| 66.78
|
|
| ###
| ###
| 4.8 |
2023-Apr-20 Thu
| 66.77
| ###
| 66.74
| 66.74
| 3,950
| ###
| ###
| ###
| 4.8 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Apr-18 Tue
| 66.76
| 66.76
| 66.45
| 66.45
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| ###
| ###
| 66.8
| 66.85
|
|
| 41.2
| 41.2
| 4.8 |
2023-Apr-14 Fri
| ###
| ###
| 66.2
| ###
| 3,129
| ###
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| 66.21
| 3,359
| 0
| 69.8
| 69.8
| ### |
2023-Apr-12 Wed
| ###
| ###
| 65.87
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 64.8
| 64.8
| ###
| 64.77
|
|
| 40.6
| 40.6
| ### |
2023-Apr-05 Wed
| 64.76
| 64.8
| ###
| 64.8
|
|
| ###
| ###
| 4.6 |
2023-Apr-04 Tue
| ###
| 64.54
| 64.28
| 64.47
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| 64.82
| ###
| ###
| ###
| 3,285
| 0
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 64.29
| 64.81
| 64.29
| ###
| 8,947
| 577,528
| 68.7
| 68.7
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 63.82
| 63.85
| 2,075
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| 63.29
| 63.29
| 62.81
| ###
| 4,850
| ###
| 30.6
| 30.6
| 0.0 |
2023-Mar-28 Tue
| 63.26
| 63.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| 62.72
| 62.85
| 35,284
| ###
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| ###
| ###
| 62.89
| 16,675
| 0
| 77.1
| 77.1
| 4.5 |
2023-Mar-23 Thu
| ###
| ###
| ###
| 62.88
| 3,846
| 0
| 37.0
| 37.0
| ### |
2023-Mar-22 Wed
| ###
| 63.21
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Mar-21 Tue
| 61.55
| ###
| 61.55
| ###
| 6,875
| 211,578
| 72.5
| 72.5
| 0.0 |
2023-Mar-20 Mon
| 60.88
| ###
| ###
| ###
| 11,457
| 0
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 61.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 61.4
| 61.84
|
|
| ###
| ###
| 4.4 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 7,355
| 0
| 67.4
| 67.4
| 0.0 |
2023-Mar-14 Tue
| 62.47
| 62.56
| ###
| 62.47
| 15,875
| 496,570
| ###
| ###
| 4.5 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 56,286
| 0
| 74.8
| 74.8
| 0.0 |
2023-Mar-10 Fri
| 64.28
| 64.28
| ###
| ###
| 4,585
| ###
| 37.7
| 37.7
| 0.0 |
|