End of day Prices (full format), 600 Days for (ZIM) ZIMPLATS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.54 |
2024-Apr-19 Fri
| ###
| 17.77
| 17.55
| 17.7
|
|
| 78.2
| 78.2
| 1.3 |
2024-Apr-18 Thu
| 17.75
| ###
| 17.51
| 17.51
| 3,223
| ###
| 22.7
| 22.7
| ### |
2024-Apr-17 Wed
| 17.4
| 17.7
| 17.4
| 17.56
|
|
| ###
| ###
| 1.3 |
2024-Apr-16 Tue
| ###
| 18.2
| 17.4
| 17.4
| 7,952
| 141,545
| 18.4
| 18.4
| 1.2 |
2024-Apr-15 Mon
| ###
| 18.28
| ###
| ###
| 1,572
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 18.53
| ###
| ###
| ###
| 4,942
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 18.5
| 19.2
| 18.2
| ###
| 41,753
| 780,781
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 17.46
| ###
| ###
| 18.47
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 16.72
| ###
| 16.72
| ###
| 18,844
| ###
| 78.4
| 78.4
| 0.0 |
2024-Apr-04 Thu
| ###
| 17.75
| ###
| 16.72
| 11,754
| ###
| 17.3
| 17.3
| 1.2 |
2024-Apr-03 Wed
| ###
| ###
| 16.77
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 16.87
| ###
| 4,423
| ###
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 6,854
| 0
| 58.4
| 58.4
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2024-Mar-26 Tue
| 17.49
| 17.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 17.75
| ###
| 17.4
| 17.5
|
|
| ###
| ###
| 1.3 |
2024-Mar-22 Fri
| 17.4
| 17.75
| ###
| 17.75
|
|
| 84.3
| 84.3
| 1.3 |
2024-Mar-21 Thu
| 17.2
| ###
| ###
| ###
| 8,553
| 0
| 67.5
| 67.5
| 0.0 |
2024-Mar-20 Wed
| 16.79
| ###
| 16.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 16.76
| ###
| 16.76
| 16.77
|
|
| 66.6
| 66.6
| 1.2 |
2024-Mar-18 Mon
| 16.75
| ###
| 16.75
| 16.78
|
|
| 71.0
| 71.0
| 1.2 |
2024-Mar-15 Fri
| ###
| ###
| 16.75
| 16.75
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| 16.75
| 5,070
| 0
| 23.4
| 23.4
| ### |
2024-Mar-13 Wed
| 16.8
| ###
| 16.5
| 16.5
| 4,076
| 33,627
| 19.8
| 19.8
| 1.2 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 16.71
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 17.2
| 17.5
| 16.75
| 16.75
| 14,757
| ###
| 20.1
| 20.1
| ### |
2024-Mar-08 Fri
| 16.45
| ###
| 16.45
| 16.89
| 8,083
| 66,482
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 16.47
| ###
| 16.25
| 22,557
| 185,756
| 31.7
| 31.7
| ### |
2024-Mar-06 Wed
| ###
| 16.29
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 8,526
| 0
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 16,157
| 0
| 71.1
| 71.1
| 0.0 |
2024-Mar-01 Fri
| 16.21
| 16.45
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 19.2
| ###
| 19.2
| 19.2
| 5,171
| 49,641
| 71.5
| 71.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| 19.25
| ###
| 9,275
| 89,271
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 19.82
| 20
| 19.2
| 19.27
|
|
| 20.4
| 20.4
| ### |
2024-Feb-22 Thu
| 20.22
| 20.48
| ###
| 20.21
| 3,574
| ###
| 34.2
| 34.2
| ### |
2024-Feb-21 Wed
| 20.5
| 20.5
| ###
| 20.22
|
|
| 27.6
| 27.6
| 1.4 |
2024-Feb-20 Tue
| 20.75
| 20.75
| 20.5
| 20.5
|
|
| ###
| ###
| 1.5 |
2024-Feb-19 Mon
| 21
| ###
| ###
| ###
| 2,981
| 0
| 38.1
| 38.1
| 0.0 |
2024-Feb-16 Fri
| 21
| ###
| 20.86
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 20.4
| 20.73
| 10,028
| 102,285
| 19.4
| 19.4
| ### |
2024-Feb-14 Wed
| 20.84
| 21.26
| 20.22
| ###
| 11,587
| ###
| 77.0
| 77.0
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 21
| 12,642
| 0
| ###
| ###
| 1.5 |
2024-Feb-12 Mon
| ###
| ###
| 21.26
| 21.43
| 14,647
| ###
| 31.8
| 31.8
| ### |
2024-Feb-09 Fri
| 21.75
| 21.85
| ###
| ###
| 32,521
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 21.8
| 21.8
| 21.75
| 21.75
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 21.79
| 21.8
| 21.75
| 21.77
|
|
| ###
| ###
| 1.6 |
2024-Feb-06 Tue
| 21.85
| ###
| 21.77
| 21.8
| 5,042
| 54,882
| ###
| ###
| 1.6 |
2024-Feb-05 Mon
| ###
| ###
| 21.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 22
| 22.085
| ###
| ###
| 11,259
| 124,327
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 22.21
| 22
| 22
|
|
| 38.4
| 38.4
| ### |
2024-Jan-31 Wed
| 22.24
| 22.49
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2024-Jan-30 Tue
| ###
| 22.2
| ###
| 22.2
| 11,474
| ###
| ###
| ###
| 1.6 |
2024-Jan-29 Mon
| ###
| 22.2
| 21.88
| ###
| 8,889
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 21.84
| 21.84
| 4,326
| ###
| ###
| ###
| 1.6 |
2024-Jan-24 Wed
| 21.76
| 22
| 21.76
| ###
| 2,553
| 55,859
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 21.77
| 21.83
| 21.75
| 21.76
| 2,525
| ###
| 38.6
| 38.6
| 1.6 |
2024-Jan-22 Mon
| 21.8
| 21.85
| 21.75
| 21.81
| 5,721
| ###
| ###
| ###
| 1.6 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 21.72
|
|
| 76.2
| 76.2
| ### |
2024-Jan-18 Thu
| 21.74
| 21.74
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2024-Jan-17 Wed
| 21.83
| ###
| 21.73
| 21.73
| 16,575
| 180,087
| ###
| ###
| 1.6 |
2024-Jan-16 Tue
| 21.86
| 22
| 21.83
| 21.85
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| 22
| 21.83
| 21.86
|
|
| 36.4
| 36.4
| ### |
2024-Jan-12 Fri
| ###
| ###
| 21.8
| 21.86
| 3,255
| 35,479
| ###
| ###
| ### |
2024-Jan-11 Thu
| 22
| ###
| 21.8
| 21.8
|
|
| ###
| ###
| 1.6 |
2024-Jan-10 Wed
| ###
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 22
| 21.84
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2024-Jan-08 Mon
| 22
| 22
| 21.8
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2024-Jan-05 Fri
| 22
| ###
| ###
| 22
|
|
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| 22.2
| 21.85
| 21.87
| 11,344
| 249,851
| ###
| ###
| 1.6 |
2024-Jan-02 Tue
| 21.7
| 22
| 21.7
| 21.73
|
|
| 66.9
| 66.9
| 1.6 |
2023-Dec-29 Fri
| 21.78
| ###
| 21.75
| 21.78
|
|
| ###
| ###
| 1.6 |
2023-Dec-28 Thu
| ###
| ###
| 21.58
| 21.8
|
|
| 21.6
| 21.6
| 1.6 |
2023-Dec-27 Wed
| 21.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 21.75
| 21.8
| ###
| 21.7
| 4,843
| 52,788
| ###
| ###
| 1.6 |
2023-Dec-21 Thu
| 22
| 22
| ###
| 21.79
| 7,741
| 85,151
| 25.9
| 25.9
| ### |
2023-Dec-20 Wed
| 22.2
| 22.52
| ###
| 22
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 22.2
| 22.2
| 21.84
| 22
| 11,648
| 256,488
| 24.3
| 24.3
| ### |
2023-Dec-18 Mon
| ###
| 22.2
| 21.82
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Dec-15 Fri
| 21.8
| 22.2
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 21.76
| ###
| ###
| 21.71
| 2,121
| 0
| 30.6
| 30.6
| ### |
2023-Dec-13 Wed
| ###
| 21.77
| 21.52
| ###
| 3,924
| ###
| 70.1
| 70.1
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 2,673
| 0
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 21.45
| ###
| 21.45
| 21.88
| 8,546
| 91,655
| 87.1
| 87.1
| 1.6 |
2023-Dec-08 Fri
| 23.48
| 23.48
| 21.43
| 21.43
| 31,526
| ###
| 3.1
| 3.1
| ### |
2023-Dec-07 Thu
| 22.5
| 23.42
| 22.4
| 22.4
| 24,757
| 567,182
| ###
| ###
| ### |
2023-Dec-06 Wed
| 21.5
| 23.5
| 21.41
| 22.85
| 15,055
| ###
| ###
| ###
| 1.6 |
2023-Dec-05 Tue
| 21
| 21.88
| ###
| ###
| 12,887
| 140,983
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 21.2
| 21.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 21
| ###
| 20.81
| 20.81
| 4,551
| 47,353
| ###
| ###
| ### |
2023-Nov-30 Thu
| 20.5
| 21
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 20.22
| 20.74
| 20.2
| 20.42
| 4,672
| ###
| ###
| ###
| 1.5 |
2023-Nov-28 Tue
| 20.7
| 20.7
| 20.26
| 20.27
| 6,827
| ###
| 18.7
| 18.7
| 1.4 |
2023-Nov-27 Mon
| ###
| 20.7
| 20.43
| 20.7
|
|
| ###
| ###
| 1.5 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 20.54
| 20.54
| 20.4
| 20.4
| 578
| ###
| 33.2
| 33.2
| 1.5 |
2023-Nov-22 Wed
| ###
| ###
| 20.5
| 20.5
|
|
| 39.0
| 39.0
| 1.5 |
2023-Nov-21 Tue
| 20.54
| 20.7
| ###
| ###
| 1,259
| ###
| 73.9
| 73.9
| 0.0 |
2023-Nov-20 Mon
| 20.44
| ###
| ###
| ###
| 5,186
| 0
| 37.1
| 37.1
| 0.0 |
2023-Nov-17 Fri
| 20.5
| 20.79
| 20.43
| 20.43
| 882
| 18,178
| ###
| ###
| ### |
2023-Nov-16 Thu
| 20.55
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Nov-15 Wed
| ###
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 20.4
| 20.54
| ###
| 20.28
|
|
| ###
| ###
| 1.4 |
2023-Nov-13 Mon
| 20.25
| 20.58
| ###
| 20.4
| 6,623
| 68,150
| 80.7
| 80.7
| 1.5 |
2023-Nov-10 Fri
| 20.49
| 20.75
| 20.25
| 20.25
| 5,056
| 103,648
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| 20
| 20.4
| 3,984
| 39,840
| ###
| ###
| 1.5 |
2023-Nov-08 Wed
| ###
| 21.4
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2023-Nov-07 Tue
| 21.47
| 21.47
| 20.4
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2023-Nov-06 Mon
| 21
| 21.27
| 20.5
| 20.77
| 4,372
| ###
| 27.8
| 27.8
| ### |
2023-Nov-03 Fri
| 20.2
| ###
| ###
| 21
|
|
| 85.5
| 85.5
| 1.5 |
2023-Nov-02 Thu
| 20
| ###
| ###
| ###
| 12,650
| 0
| 27.6
| 27.6
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| 19.8
| 19.81
| 4,757
| ###
| 33.4
| 33.4
| ### |
2023-Oct-31 Tue
| 20.4
| 20.4
| 19.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 19,121
| 0
| 17.0
| 17.0
| 0.0 |
2023-Oct-27 Fri
| 21.2
| 21.2
| 20.5
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2023-Oct-26 Thu
| ###
| 21.2
| 20.58
| 21.2
| 1,279
| ###
| 72.5
| 72.5
| 1.5 |
2023-Oct-25 Wed
| 21.2
| 21.2
| 20.42
| ###
| 6,776
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 21.2
| 20.25
| 21.2
| 11,476
| 237,840
| 90.1
| 90.1
| 1.5 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2023-Oct-20 Fri
| 21.49
| 21.49
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 21.28
| 21.5
|
|
| ###
| ###
| 1.5 |
2023-Oct-18 Wed
| ###
| 22.29
| ###
| ###
| 13,175
| ###
| 91.2
| 91.2
| 0.0 |
2023-Oct-17 Tue
| 22.2
| 22.2
| ###
| ###
| 24,374
| 270,551
| 8.2
| 8.2
| 0.0 |
2023-Oct-16 Mon
| ###
| 22.5
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 6,276
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 22.5
| 22.5
| ###
| ###
| 2,877
| ###
| 30.9
| 30.9
| 0.0 |
2023-Oct-11 Wed
| 22.7
| 22.7
| ###
| 22.46
| 3,187
| 36,172
| 21.8
| 21.8
| 1.6 |
2023-Oct-10 Tue
| ###
| ###
| 22.71
| 22.71
|
|
| ###
| ###
| 1.6 |
2023-Oct-09 Mon
| 22.8
| ###
| 22.71
| 22.75
| 2,741
| 31,124
| 40.4
| 40.4
| 1.6 |
2023-Oct-06 Fri
| ###
| 22.81
| ###
| 22.81
| 5,484
| 62,545
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| 22.44
| 21
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2023-Oct-04 Wed
| 23.51
| ###
| ###
| 22.7
|
|
| 18.3
| 18.3
| ### |
2023-Oct-03 Tue
| 23.5
| 23.54
| ###
| 23.51
|
|
| 74.6
| 74.6
| ### |
2023-Oct-02 Mon
| 23.22
| ###
| 23.2
| 23.49
|
|
| ###
| ###
| 1.7 |
2023-Sep-29 Fri
| 23
| 23.27
| ###
| 23.2
| 7,540
| 87,727
| 71.1
| 71.1
| 1.7 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| 23.81
| 23.25
| 23.28
|
|
| 22.1
| 22.1
| 1.7 |
2023-Sep-26 Tue
| 23.87
| ###
| ###
| ###
| 6,527
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 24
| 24
| 23.83
| 23.83
|
|
| 29.2
| 29.2
| 1.7 |
2023-Sep-22 Fri
| 24.25
| 24.25
| ###
| ###
| 5,546
| 67,245
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 24.24
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-Sep-20 Wed
| 24.24
| 24.24
| ###
| ###
| 2,780
| ###
| 28.7
| 28.7
| 0.0 |
2023-Sep-19 Tue
| 24.2
| 24.77
| ###
| 24.24
|
|
| 73.7
| 73.7
| ### |
2023-Sep-18 Mon
| 24
| 24.77
| 24
| 24.2
|
|
| ###
| ###
| 1.7 |
2023-Sep-15 Fri
| 23.7
| ###
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2023-Sep-14 Thu
| 23.4
| 23.8
| 23.4
| 23.7
|
|
| ###
| ###
| 1.7 |
2023-Sep-13 Wed
| 23.7
| 23.7
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2023-Sep-12 Tue
| 23.86
| 23.86
| ###
| 23.7
|
|
| 29.3
| 29.3
| 1.7 |
2023-Sep-11 Mon
| 23.85
| 23.89
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Sep-08 Fri
| 23.87
| ###
| 23.86
| 23.86
| 3,726
| 44,451
| ###
| ###
| 1.7 |
2023-Sep-07 Thu
| 24
| 24
| 23.85
| 23.86
|
|
| ###
| ###
| 1.7 |
2023-Sep-06 Wed
| ###
| ###
| 23.84
| ###
| 4,642
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 23.84
| ###
| 6,386
| 76,121
| 70.9
| 70.9
| 0.0 |
2023-Sep-04 Mon
| 24.2
| 24.2
| ###
| ###
| 3,550
| 42,955
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 24.88
| 24.88
| ###
| ###
| 8,545
| ###
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 25
| ###
| ###
| 25
|
|
| 67.1
| 67.1
| 1.8 |
2023-Aug-30 Wed
| 25
| 25
| 24.52
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 24.55
| 24.55
| 1,581
| ###
| 30.4
| 30.4
| ### |
2023-Aug-28 Mon
| 25
| 25
| 24.5
| ###
| 5,683
| 140,654
| 35.3
| 35.3
| 0.0 |
2023-Aug-25 Fri
| ###
| 24.79
| 24.5
| 24.51
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| 24.8
| 24.86
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2023-Aug-23 Wed
| 25
| 25
| 24.86
| 24.86
| 10,575
| ###
| 31.0
| 31.0
| 1.8 |
2023-Aug-22 Tue
| 24.8
| 25
| 24.78
| 25
| 8,048
| ###
| ###
| ###
| 1.8 |
2023-Aug-21 Mon
| 24.77
| ###
| 24.77
| 24.83
| 4,345
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| 24.85
| 24.85
| 24.76
| 24.77
| 5,383
| 133,525
| ###
| ###
| ### |
2023-Aug-17 Thu
| 25
| 25
| 24.85
| 24.85
|
|
| 33.4
| 33.4
| 1.8 |
2023-Aug-16 Wed
| 25
| 25
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2023-Aug-15 Tue
| 25
| 25
| ###
| 25
| 2,257
| ###
| 67.9
| 67.9
| 1.8 |
2023-Aug-14 Mon
| 25.5
| 25.5
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| 25
|
|
| 32.6
| 32.6
| 1.8 |
2023-Aug-10 Thu
| 25.4
| 25.4
| 25
| ###
| 8,229
| 207,370
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2023-Aug-08 Tue
| 25.82
| 25.82
| ###
| ###
| 9,884
| ###
| 17.7
| 17.7
| 0.0 |
2023-Aug-07 Mon
| 26
| ###
| 25.51
| 25.82
| 4,640
| 59,183
| ###
| ###
| 1.8 |
2023-Aug-04 Fri
| 25.89
| 26.52
| 25.51
| 25.51
| 6,520
| ###
| ###
| ###
| 1.8 |
2023-Aug-03 Thu
| ###
| ###
| 25.8
| 25.87
|
|
| ###
| ###
| 1.8 |
2023-Aug-02 Wed
| ###
| ###
| 26
| 26
| 4,159
| ###
| ###
| ###
| 1.9 |
2023-Aug-01 Tue
| 26.4
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2023-Jul-28 Fri
| ###
| ###
| 26
| 26.26
|
|
| 24.1
| 24.1
| 1.9 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2023-Jul-26 Wed
| 26.25
| 26.82
| 26.23
| 26.51
|
|
| 76.4
| 76.4
| ### |
2023-Jul-25 Tue
| 26.44
| 26.44
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2023-Jul-24 Mon
| 26.2
| 26.48
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 26.79
| 26.8
| 25.8
| 25.8
|
|
| ###
| ###
| 1.8 |
2023-Jul-20 Thu
| 26.29
| 26.7
| 26.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 25.42
| ###
| 25.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| 25.5
| ###
| 25.41
| 13,477
| ###
| ###
| ###
| ### |
2023-Jul-17 Mon
| 24.81
| ###
| 24.81
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jul-14 Fri
| 24.8
| ###
| 24.8
| 24.8
|
|
| 61.2
| 61.2
| ### |
2023-Jul-13 Thu
| 24.7
| ###
| 24.52
| 24.71
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| 25
| 25
| 24.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 24.22
| 24.48
| ###
| ###
| 3,189
| ###
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 24.44
| ###
| 24.22
| 2,787
| 34,057
| ###
| ###
| 1.7 |
2023-Jul-06 Thu
| 24.42
| 24.46
| 24.2
| 24.2
|
|
| ###
| ###
| 1.7 |
2023-Jul-05 Wed
| ###
| 24.78
| ###
| 24.29
|
|
| 76.3
| 76.3
| ### |
2023-Jul-04 Tue
| ###
| 24.2
| 23.85
| 24.2
| 5,124
| ###
| ###
| ###
| 1.7 |
2023-Jul-03 Mon
| 23.42
| ###
| 23.42
| 23.76
|
|
| ###
| ###
| 1.7 |
2023-Jun-30 Fri
| 24
| 24.2
| 23.42
| 23.42
|
|
| ###
| ###
| 1.7 |
2023-Jun-29 Thu
| ###
| ###
| 23.2
| ###
| 1,781
| 20,659
| 78.8
| 78.8
| 0.0 |
2023-Jun-28 Wed
| 23.4
| 23.4
| ###
| 23.4
| 9,020
| ###
| 58.6
| 58.6
| ### |
2023-Jun-27 Tue
| ###
| ###
| ###
| 23.25
| 4,248
| 0
| 34.7
| 34.7
| ### |
2023-Jun-26 Mon
| 23.51
| 23.76
| ###
| 23.4
|
|
| 37.4
| 37.4
| ### |
2023-Jun-23 Fri
| 24.25
| 24.25
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2023-Jun-22 Thu
| ###
| ###
| ###
| 24.21
|
|
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| 24.75
| 23.86
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| 24
| ###
| 23.5
| ###
| 3,786
| 44,485
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 25
| 25.25
| ###
| 24.41
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| ###
| 24.8
| ###
| 24.8
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| ###
| 23
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2023-Jun-14 Wed
| ###
| 23.28
| 23
| 23
| 5,721
| 132,383
| ###
| ###
| 1.6 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 5,681
| 0
| 24.9
| 24.9
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 23.52
| 23.52
|
|
| ###
| ###
| ### |
2023-Jun-07 Wed
| 23.59
| 23.75
| 23.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 23.75
| 23.58
| 23.58
|
|
| ###
| ###
| 1.7 |
2023-Jun-05 Mon
| 23.79
| 23.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 23.7
| 23.71
| 23.445
| 23.71
| 4,457
| 105,084
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| ###
| 23.72
| 23.75
| 2,951
| ###
| 28.4
| 28.4
| ### |
2023-May-31 Wed
| 23.81
| ###
| 23.81
| ###
| 1,554
| ###
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 24.47
| 24.47
| 23.81
| 23.81
| 1,620
| ###
| 16.2
| 16.2
| ### |
2023-May-29 Mon
| 23.78
| 24.5
| 23.78
| 24.47
| 3,046
| ###
| ###
| ###
| 1.7 |
2023-May-26 Fri
| 23.82
| ###
| 23.81
| 24
|
|
| ###
| ###
| 1.7 |
2023-May-25 Thu
| 23.83
| ###
| 23.82
| ###
| 3,470
| 41,327
| 82.6
| 82.6
| 0.0 |
2023-May-24 Wed
| ###
| 24.42
| 23.82
| 23.82
| 15,075
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 25
| ###
| ###
| ###
| 8,645
| 0
| 17.3
| 17.3
| 0.0 |
2023-May-22 Mon
| 24.8
| 25.49
| 24.8
| 25
|
|
| 83.0
| 83.0
| 1.8 |
2023-May-19 Fri
| ###
| ###
| 24.71
| ###
| 3,558
| 43,959
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 24.41
| 24.74
| 24.41
| 24.74
|
|
| 79.7
| 79.7
| 1.8 |
2023-May-17 Wed
| ###
| 24.56
| 24
| 24.41
|
|
| 71.9
| 71.9
| ### |
2023-May-16 Tue
| ###
| ###
| 24.4
| 24.46
|
|
| ###
| ###
| 1.7 |
2023-May-15 Mon
| ###
| 24.74
| 24.55
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 24.55
| ###
| 6,328
| 77,676
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 2,570
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 24.78
| ###
| 24.78
| ###
| 2,058
| ###
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 24.75
| 24.75
| 6,155
| ###
| 30.4
| 30.4
| 1.8 |
2023-May-08 Mon
| ###
| ###
| 25
| ###
| 10,943
| 136,787
| 17.2
| 17.2
| 0.0 |
2023-May-05 Fri
| 25.55
| ###
| 25.21
| ###
| 6,077
| ###
| 69.3
| 69.3
| 0.0 |
2023-May-04 Thu
| ###
| 25.45
| ###
| 25.45
| 3,341
| ###
| ###
| ###
| 1.8 |
2023-May-03 Wed
| 25.5
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 26
| 26
| ###
| 25.51
|
|
| 26.9
| 26.9
| 1.8 |
2023-May-01 Mon
| ###
| 25.71
| ###
| 25.45
|
|
| 87.0
| 87.0
| 1.8 |
2023-Apr-28 Fri
| 25.43
| 25.43
| 24.75
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 25.2
| 25.23
|
|
| ###
| ###
| 1.8 |
2023-Apr-26 Wed
| 26.29
| 26.29
| ###
| ###
| 9,683
| 127,283
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 25.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 3,172
| 0
| 75.2
| 75.2
| 0.0 |
2023-Apr-20 Thu
| 26.8
| 26.8
| ###
| ###
| 4,157
| ###
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| 26.89
| 26.2
| 26.89
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 6,083
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2023-Apr-14 Fri
| 25
| ###
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Apr-13 Thu
| ###
| 25.45
| ###
| 25
| 16,559
| ###
| ###
| ###
| 1.8 |
2023-Apr-12 Wed
| 24.71
| 25.2
| 24.71
| ###
| 4,683
| ###
| 82.6
| 82.6
| 0.0 |
2023-Apr-11 Tue
| ###
| 25
| 24.42
| 24.7
|
|
| 27.5
| 27.5
| 1.8 |
2023-Apr-06 Thu
| ###
| ###
| 24.78
| 24.89
|
|
| ###
| ###
| 1.8 |
2023-Apr-05 Wed
| ###
| ###
| 24.4
| ###
| 5,648
| ###
| 81.3
| 81.3
| 0.0 |
2023-Apr-04 Tue
| 25
| 25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 25.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 24.8
| ###
| ###
| ###
| 7,573
| 0
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 24.8
| ###
| ###
| 24.82
| 36,985
| 0
| 63.6
| 63.6
| 1.8 |
2023-Mar-29 Wed
| ###
| 25.44
| 24.82
| ###
| 5,029
| 126,378
| 28.7
| 28.7
| 0.0 |
2023-Mar-28 Tue
| 25.5
| 25.8
| 24.82
| 25.51
| 3,987
| ###
| 61.9
| 61.9
| 1.8 |
2023-Mar-27 Mon
| 25.4
| 25.53
| 24.5
| 25.5
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 25.4
| 25.47
| ###
| ###
| 2,581
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 25.55
| ###
| ###
| ###
| 5,648
| 0
| 30.9
| 30.9
| 0.0 |
2023-Mar-22 Wed
| 25.55
| 25.84
| ###
| 25.54
| 5,050
| 65,246
| ###
| ###
| 1.8 |
2023-Mar-21 Tue
| 25.45
| ###
| 25.41
| 25.41
|
|
| 36.3
| 36.3
| ### |
2023-Mar-20 Mon
| ###
| 25.75
| ###
| ###
| 2,876
| 37,028
| 83.1
| 83.1
| 0.0 |
2023-Mar-17 Fri
| 25.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 25.7
| 25.7
|
|
| ###
| ###
| 1.8 |
2023-Mar-15 Wed
| 26.5
| 26.51
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Mar-13 Mon
| 26.89
| ###
| ###
| 26.41
| 5,247
| 0
| ###
| ###
| ### |
2023-Mar-10 Fri
| 27
| ###
| 26.73
| 26.89
| 11,276
| ###
| ###
| ###
| ### |
2023-Mar-09 Thu
| 27.27
| ###
| 26.86
| 27.23
| 3,050
| ###
| ###
| ###
| 1.9 |
2023-Mar-08 Wed
| 27.2
| 27.28
| 26.75
| ###
| 8,156
| ###
| 34.3
| 34.3
| 0.0 |
2023-Mar-07 Tue
| ###
| 27.26
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 27
| ###
| ###
| 27
|
|
| 71.4
| 71.4
| 1.9 |
2023-Mar-03 Fri
| ###
| ###
| ###
| 27.83
| 4,952
| 0
| 32.1
| 32.1
| 2.0 |
2023-Mar-02 Thu
| 27.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 26.25
| 27.25
| 26.25
| 27.25
| 9,486
| 253,750
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| 26.25
|
|
| 12.7
| 12.7
| 1.9 |
2023-Feb-27 Mon
| 27.7
| 27.7
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 28.72
| 28.73
| ###
| 27.74
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 28.42
| 28.85
| ###
| ###
| 3,783
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 28.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 28.86
| 28.5
| 28.5
|
|
| 31.3
| 31.3
| 2.0 |
2023-Feb-20 Mon
| 29
| ###
| 28.27
| 28.73
|
|
| 36.9
| 36.9
| 2.1 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Feb-16 Thu
| 30.5
| 30.72
| 30.41
| 30.5
| 13,320
| 407,125
| 62.6
| 62.6
| 2.2 |
2023-Feb-15 Wed
| 30.85
| 30.85
| 30.21
| 30.44
| 7,955
| ###
| 33.8
| 33.8
| 2.2 |
2023-Feb-14 Tue
| ###
| ###
| 29.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 29.4
| 30.24
| 29.4
| ###
| 13,120
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 29.5
| 29.59
| 29.29
| 29.4
| 8,346
| ###
| 41.2
| 41.2
| ### |
2023-Feb-09 Thu
| 29.84
| 29.89
| 29.4
| 29.4
| 5,145
| 152,523
| 28.2
| 28.2
| ### |
2023-Feb-08 Wed
| ###
| ###
| 29
| 29.4
|
|
| 30.5
| 30.5
| ### |
2023-Feb-07 Tue
| ###
| 29.78
| ###
| 29.55
|
|
| 79.3
| 79.3
| ### |
2023-Feb-06 Mon
| 29.4
| 29.48
| ###
| 29.2
| 10,873
| ###
| 42.1
| 42.1
| 2.1 |
2023-Feb-03 Fri
| ###
| 29.29
| 28.55
| 29.29
| 4,184
| ###
| ###
| ###
| 2.1 |
2023-Feb-02 Thu
| 29.24
| ###
| ###
| 28.55
| 10,724
| 0
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| 29.21
| 28.53
| 29.21
|
|
| 83.9
| 83.9
| ### |
2023-Jan-31 Tue
| ###
| 29.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Jan-25 Wed
| 28.79
| 28.85
| 28.4
| 28.75
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 29.5
| 29.5
| 28.81
| 28.81
| 3,020
| 88,048
| ###
| ###
| 2.1 |
2023-Jan-23 Mon
| 29.55
| 29.55
| 28.83
| ###
| 6,942
| ###
| 18.5
| 18.5
| 0.0 |
2023-Jan-20 Fri
| ###
| 29.5
| 29.2
| 29.29
|
|
| ###
| ###
| 2.1 |
2023-Jan-19 Thu
| ###
| 29.41
| ###
| 29.22
|
|
| 86.3
| 86.3
| 2.1 |
2023-Jan-18 Wed
| 28
| ###
| ###
| 28.54
|
|
| ###
| ###
| 2.0 |
2023-Jan-17 Tue
| ###
| ###
| 27.5
| ###
| 6,420
| 88,275
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 27.41
| ###
| 27.41
| ###
| 1,941
| ###
| 74.8
| 74.8
| 0.0 |
2023-Jan-13 Fri
| 27.4
| 27.8
| ###
| 27.4
|
|
| 65.4
| 65.4
| 2.0 |
2023-Jan-12 Thu
| 27.51
| ###
| ###
| ###
| 4,720
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 27.51
| 27.89
| ###
| 27.54
|
|
| ###
| ###
| 2.0 |
2023-Jan-10 Tue
| 27.85
| 27.85
| ###
| 27
| 4,622
| ###
| 15.3
| 15.3
| 1.9 |
2023-Jan-09 Mon
| 28.2
| 28.47
| ###
| 27.79
|
|
| ###
| ###
| 2.0 |
2023-Jan-06 Fri
| 27.41
| 28
| 27.41
| 28
| 3,950
| ###
| 78.9
| 78.9
| 2.0 |
2023-Jan-05 Thu
| 27.79
| 27.79
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2023-Jan-04 Wed
| ###
| 27.5
| 26.57
| 27.5
| 3,821
| ###
| 72.6
| 72.6
| 2.0 |
2023-Jan-03 Tue
| 25.72
| ###
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 25.7
| 26
| ###
| 25.72
|
|
| ###
| ###
| 1.8 |
2022-Dec-29 Thu
| ###
| ###
| 25.28
| ###
| 940
| 11,881
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 25.55
| 25.55
| 25
| 25.4
|
|
| 37.6
| 37.6
| 1.8 |
2022-Dec-23 Fri
| 25.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 25.83
|
|
| 27.0
| 27.0
| 1.8 |
2022-Dec-21 Wed
| 25.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2022-Dec-19 Mon
| 29.49
| 30.5
| ###
| ###
| 38,388
| ###
| 23.8
| 23.8
| 0.0 |
2022-Dec-16 Fri
| ###
| 29.49
| 28
| 29.49
| 7,572
| 217,657
| 77.7
| 77.7
| ### |
2022-Dec-15 Thu
| 29.21
| 29.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 29
| 28
| 29
|
|
| ###
| ###
| ### |
2022-Dec-13 Tue
| 28.5
| ###
| 28.45
| ###
| 4,951
| 70,427
| 84.0
| 84.0
| 0.0 |
2022-Dec-12 Mon
| ###
| 28.7
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2022-Dec-09 Fri
| 27.53
| ###
| 27.52
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| 27.84
|
|
| ###
| ###
| 2.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| 27.58
| ###
| 27.23
| ###
| 8,051
| ###
| 85.1
| 85.1
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 8,956
| 0
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| 26.81
| 27.49
| 26.81
| 27
| 6,044
| ###
| ###
| ###
| 1.9 |
2022-Dec-01 Thu
| 26.27
| ###
| 26.27
| ###
| 3,788
| 49,755
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| 26.45
| 26
| ###
| 4,441
| ###
| 24.6
| 24.6
| 0.0 |
2022-Nov-29 Tue
| 26.5
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 26.82
| 27.49
| 26.25
| 26.5
|
|
| 36.1
| 36.1
| 1.9 |
2022-Nov-25 Fri
| 26.41
| ###
| 26.21
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Nov-24 Thu
| ###
| 26.5
| ###
| 26.27
| 5,070
| 67,177
| 79.6
| 79.6
| ### |
2022-Nov-23 Wed
| 26
| 26
| 25.2
| ###
| 6,627
| 169,651
| 38.9
| 38.9
| 0.0 |
2022-Nov-22 Tue
| ###
| 27.51
| 26
| 26
|
|
| 29.6
| 29.6
| 1.9 |
2022-Nov-21 Mon
| ###
| 26.5
| 26
| ###
| 1,940
| 50,925
| 43.8
| 43.8
| 0.0 |
2022-Nov-18 Fri
| 26.5
| 26.75
| ###
| 26.5
| 4,350
| 58,181
| ###
| ###
| 1.9 |
2022-Nov-17 Thu
| ###
| 29
| 25.43
| ###
| 16,886
| 459,552
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 25.46
| 25.72
| ###
| 25.43
| 3,085
| 39,673
| 39.4
| 39.4
| ### |
2022-Nov-15 Tue
| ###
| 26
| 25.43
| 25.5
| 5,471
| 140,686
| ###
| ###
| ### |
2022-Nov-14 Mon
| ###
| ###
| 25.58
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2022-Nov-11 Fri
| 26
| 26.22
| 25.42
| 25.43
| 5,459
| 140,951
| ###
| ###
| ### |
2022-Nov-10 Thu
| 25.46
| ###
| 25
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| 25.4
| 25.45
|
|
| ###
| ###
| 1.8 |
2022-Nov-08 Tue
| 25.8
| 25.8
| ###
| 25.75
|
|
| 37.1
| 37.1
| ### |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 6,828
| 0
| 89.5
| 89.5
| 0.0 |
2022-Nov-04 Fri
| 25
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 25.44
| 25.44
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2022-Nov-02 Wed
| 25.5
| 25.5
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 25.88
| 26.21
| ###
| ###
| 53,483
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 25.5
| 25.88
| 25.5
| 25.75
| 3,940
| ###
| ###
| ###
| ### |
2022-Oct-28 Fri
| 25
| ###
| 25
| ###
| 7,541
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 25
| 25.49
| 24.7
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2022-Oct-26 Wed
| ###
| 25
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2022-Oct-25 Tue
| 25
| 25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 25
| 25.42
| 24.51
| 25
|
|
| ###
| ###
| 1.8 |
2022-Oct-21 Fri
| ###
| 25
| ###
| 25
| 31,572
| 394,650
| 89.8
| 89.8
| 1.8 |
2022-Oct-20 Thu
| 24.86
| 25
| ###
| ###
| 3,022
| 37,775
| 20.4
| 20.4
| 0.0 |
2022-Oct-19 Wed
| 25
| 25
| ###
| 24.86
| 6,021
| ###
| 30.5
| 30.5
| 1.8 |
2022-Oct-18 Tue
| 25
| 25
| ###
| 25
| 3,723
| ###
| ###
| ###
| 1.8 |
2022-Oct-17 Mon
| 25
| 25
| 24.43
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 26.2
| 26.2
| ###
| 25.5
| 5,358
| 70,189
| 19.7
| 19.7
| ### |
2022-Oct-13 Thu
| 24.7
| ###
| ###
| 26.2
|
|
| 95.4
| 95.4
| ### |
2022-Oct-12 Wed
| 24.7
| 24.7
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| 23.74
| ###
| 3,046
| 36,156
| 27.5
| 27.5
| 0.0 |
2022-Oct-10 Mon
| 24.74
| 25.21
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2022-Oct-07 Fri
| ###
| 25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 25
| 25
| 24.56
| 24.56
| 1,588
| 39,350
| 19.1
| 19.1
| 1.8 |
2022-Oct-05 Wed
| 25.54
| 25.54
| 24.52
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Oct-04 Tue
| 26
| ###
| ###
| 25.2
|
|
| 12.0
| 12.0
| 1.8 |
2022-Oct-03 Mon
| ###
| ###
| ###
| 25.73
| 9,173
| 0
| ###
| ###
| 1.8 |
2022-Sep-30 Fri
| 23.52
| 24.44
| 23.52
| 24.44
| 3,244
| ###
| ###
| ###
| 1.7 |
2022-Sep-29 Thu
| 23
| 23.52
| 22.85
| 23.52
| 5,872
| 136,142
| ###
| ###
| ### |
2022-Sep-28 Wed
| 22.83
| 23.46
| 22.5
| 22.81
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| 22.5
| 23.57
| 22.5
| 22.54
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| 23.52
| 23.52
| 22.5
| 22.75
|
|
| ###
| ###
| 1.6 |
2022-Sep-23 Fri
| 22.58
| ###
| 22.54
| 23.56
| 3,281
| 36,976
| ###
| ###
| 1.7 |
2022-Sep-21 Wed
| 22.53
| 23
| 22.53
| 23
|
|
| ###
| ###
| 1.6 |
2022-Sep-20 Tue
| 23.88
| ###
| 23
| 23
| 15,987
| 183,850
| 14.0
| 14.0
| 1.6 |
2022-Sep-19 Mon
| 24.53
| 24.53
| ###
| 24.52
|
|
| 52.2
| 52.2
| ### |
2022-Sep-16 Fri
| 24.29
| 24.53
| ###
| 24.53
|
|
| ###
| ###
| 1.8 |
2022-Sep-15 Thu
| ###
| ###
| 23.87
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 23.73
| 24.7
| 6,925
| ###
| 21.0
| 21.0
| 1.8 |
2022-Sep-13 Tue
| 25
| 25
| 24.76
| 25
|
|
| 63.3
| 63.3
| 1.8 |
2022-Sep-12 Mon
| ###
| ###
| ###
| 24.4
|
|
| 89.5
| 89.5
| 1.7 |
2022-Sep-09 Fri
| 24.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 23.51
| 24.41
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 24
| ###
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2022-Sep-06 Tue
| ###
| 26
| 23.8
| 23.8
| 4,829
| 120,242
| ###
| ###
| 1.7 |
2022-Sep-05 Mon
| 25.5
| ###
| 23
| ###
| 11,650
| 133,975
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 25
| ###
| 24.52
| ###
| 7,885
| 96,670
| 75.8
| 75.8
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 25.26
|
|
| 23.4
| 23.4
| 1.8 |
2022-Aug-31 Wed
| 26.72
| 26.72
| 25.52
| 26
| 5,146
| ###
| 15.2
| 15.2
| 1.9 |
2022-Aug-30 Tue
| ###
| ###
| 26.4
| 26.8
| 3,126
| ###
| 30.7
| 30.7
| 1.9 |
2022-Aug-29 Mon
| 27.29
| 27.29
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2022-Aug-26 Fri
| 26.71
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Aug-25 Thu
| 27
| 27
| 26.26
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Aug-24 Wed
| 26.41
| ###
| ###
| ###
| 7,472
| 0
| 81.4
| 81.4
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 2,522
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 28.51
| ###
| ###
| 28
| 8,525
| 0
| ###
| ###
| 2.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| 28.82
| 3,441
| 0
| ###
| ###
| 2.1 |
2022-Aug-18 Thu
| 29.7
| ###
| ###
| ###
| 16,072
| 0
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| 29.7
| 15,189
| 0
| ###
| ###
| ### |
2022-Aug-16 Tue
| 29.54
| 29.72
| 28.8
| 29
| 4,286
| ###
| 28.7
| 28.7
| ### |
2022-Aug-15 Mon
| 29.5
| ###
| 29.4
| 29.4
| 3,020
| ###
| 38.6
| 38.6
| ### |
2022-Aug-12 Fri
| 29.5
| 29.52
| 28.7
| 29.5
| 3,755
| ###
| ###
| ###
| 2.1 |
2022-Aug-11 Thu
| 29.5
| ###
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2022-Aug-10 Wed
| ###
| 29.59
| 28.75
| ###
| 11,720
| 341,872
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 28.74
| ###
| ###
| 28.75
|
|
| 63.4
| 63.4
| ### |
2022-Aug-08 Mon
| 28.49
| ###
| 27.71
| 28.2
|
|
| 28.0
| 28.0
| 2.0 |
2022-Aug-05 Fri
| ###
| 28.5
| ###
| ###
| 2,278
| ###
| 24.1
| 24.1
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2022-Aug-03 Wed
| 26.5
| 26.5
| ###
| ###
| 3,959
| 52,456
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| 26.5
| 25.24
| 26.5
|
|
| ###
| ###
| 1.9 |
2022-Aug-01 Mon
| ###
| 26.53
| 25.22
| 25.22
|
|
| 17.1
| 17.1
| ### |
2022-Jul-29 Fri
| 25.56
| 26.46
| 25.56
| 25.7
| 10,877
| ###
| 69.0
| 69.0
| 1.8 |
2022-Jul-28 Thu
| 25.81
| 26.22
| 25
| 25.51
| 10,120
| 259,173
| ###
| ###
| 1.8 |
2022-Jul-27 Wed
| 25.44
| ###
| 25.25
| 25.5
|
|
| 67.1
| 67.1
| ### |
2022-Jul-26 Tue
| ###
| 25
| ###
| 24.43
| 6,747
| ###
| ###
| ###
| 1.7 |
2022-Jul-25 Mon
| ###
| 25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 24.2
| 24.52
| 4,973
| 60,173
| 23.7
| 23.7
| ### |
2022-Jul-21 Thu
| 24.45
| 24.82
| 24.45
| 24.46
|
|
| ###
| ###
| 1.7 |
2022-Jul-20 Wed
| 24
| 24.45
| 23.73
| 24.45
|
|
| 75.2
| 75.2
| ### |
2022-Jul-19 Tue
| ###
| 24
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2022-Jul-18 Mon
| 24.54
| 24.57
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2022-Jul-15 Fri
| 24.85
| 24.85
| ###
| ###
| 3,576
| ###
| 23.9
| 23.9
| 0.0 |
2022-Jul-14 Thu
| 24
| 24.72
| ###
| ###
| 10,944
| ###
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 23.51
| 24
| ###
| 23.85
|
|
| 78.8
| 78.8
| ### |
2022-Jul-12 Tue
| 22.59
| ###
| 22.29
| 22.71
| 4,529
| 50,475
| ###
| ###
| 1.6 |
2022-Jul-11 Mon
| 22.57
| ###
| 22.29
| ###
| 1,554
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 21.79
| ###
| 21.79
| ###
| 8,955
| ###
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 23.5
| 23.5
| 21.77
| ###
| 21,624
| 489,459
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 24
| 24
| ###
| 23.58
|
|
| ###
| ###
| 1.7 |
2022-Jul-05 Tue
| 24.5
| 24.5
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2022-Jul-04 Mon
| 24.2
| 24.5
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2022-Jul-01 Fri
| ###
| ###
| 24.2
| 24.2
|
|
| 12.5
| 12.5
| 1.7 |
2022-Jun-30 Thu
| ###
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 24.72
| ###
| ###
| ###
| 3,429
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 24.78
| 24.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 25
| ###
| ###
| 4,343
| 54,287
| 75.4
| 75.4
| 0.0 |
2022-Jun-24 Fri
| 24.72
| 24.81
| 24
| 24
| 1,154
| ###
| ###
| ###
| 1.7 |
2022-Jun-23 Thu
| ###
| 25
| ###
| 25
|
|
| 90.0
| 90.0
| 1.8 |
2022-Jun-22 Wed
| 24.77
| 25.26
| ###
| ###
| 6,423
| 81,122
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 24.2
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2022-Jun-20 Mon
| 25.5
| 25.5
| ###
| ###
| 14,258
| 181,789
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 25
| 25.75
| 24.5
| 25
| 10,356
| ###
| 63.2
| 63.2
| 1.8 |
2022-Jun-16 Thu
| 23.86
| ###
| 23.86
| 25.48
| 6,981
| 83,283
| 92.8
| 92.8
| 1.8 |
2022-Jun-15 Wed
| 24.2
| 24.29
| ###
| 23.88
| 20,753
| 252,045
| 45.0
| 45.0
| 1.7 |
2022-Jun-14 Tue
| 25
| 25.2
| 23.5
| 24.5
| 29,289
| 713,187
| 45.2
| 45.2
| 1.8 |
2022-Jun-10 Fri
| ###
| ###
| 25.5
| 25.5
|
|
| 4.4
| 4.4
| ### |
2022-Jun-09 Thu
| ###
| 28
| ###
| 28
| 11,475
| 160,650
| 92.9
| 92.9
| 2.0 |
2022-Jun-08 Wed
| 28
| 28
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2022-Jun-07 Tue
| 28.29
| ###
| 27.25
| 27.52
| 4,221
| ###
| 30.7
| 30.7
| 2.0 |
2022-Jun-06 Mon
| 28
| 28.87
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| 28.5
| ###
| ###
| 6,051
| 86,226
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 29
| 29
| ###
| 28.4
|
|
| 36.0
| 36.0
| 2.0 |
2022-May-31 Tue
| 29
| ###
| ###
| 29
|
|
| ###
| ###
| ### |
2022-May-30 Mon
| 29
| 29.58
| ###
| ###
| 7,681
| ###
| 72.8
| 72.8
| 0.0 |
2022-May-27 Fri
| 29.7
| 29.7
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 29.53
| 29.53
|
|
| 45.4
| 45.4
| ### |
2022-May-25 Wed
| 29.86
| 30.75
| 29.59
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-May-24 Tue
| ###
| 30.55
| 29.2
| 29.55
|
|
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 16,681
| 0
| 92.5
| 92.5
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 29.51
| 29.51
| 6,827
| ###
| 23.1
| 23.1
| 2.1 |
2022-May-18 Wed
| 29.51
| 31.51
| ###
| 30.59
|
|
| 87.8
| 87.8
| 2.2 |
2022-May-17 Tue
| 28.5
| 29.86
| ###
| 29.51
|
|
| ###
| ###
| 2.1 |
2022-May-16 Mon
| 27.75
| 28.55
| 27.55
| 28.5
| 13,040
| 365,772
| ###
| ###
| 2.0 |
2022-May-13 Fri
| ###
| 29.5
| 27.8
| 28.72
| 12,272
| ###
| ###
| ###
| ### |
2022-May-12 Thu
| 29.7
| 30.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| 31.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| 31.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 32.55
| ###
| ###
| ###
| 5,124
| 0
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 31.8
| 33.77
| 29.89
| 32.51
| 12,657
| 402,872
| ###
| ###
| 2.3 |
2022-May-04 Wed
| ###
| ###
| 31.44
| 31.49
| 12,152
| 191,029
| ###
| ###
| ### |
2022-May-03 Tue
| 31.7
| ###
| 30.5
| 30.76
| 11,258
| 171,684
| ###
| ###
| 2.2 |
2022-May-02 Mon
| 30.2
| 32.22
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2022-Apr-29 Fri
| 31.27
| 31.58
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2022-Apr-28 Thu
| ###
| 31.79
| 30.42
| 30.86
| 7,586
| ###
| 37.9
| 37.9
| 2.2 |
2022-Apr-27 Wed
| 30.85
| 30.88
| 30.2
| 30.88
|
|
| 67.3
| 67.3
| 2.2 |
2022-Apr-26 Tue
| ###
| ###
| 30.21
| ###
| 13,147
| 198,585
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| 32.59
|
|
| 28.3
| 28.3
| 2.3 |
2022-Apr-21 Thu
| ###
| ###
| ###
| 33.51
| 5,453
| 0
| 21.7
| 21.7
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 15,356
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| 36.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| 34.88
| ###
| 34.21
| 8,889
| 155,024
| 70.4
| 70.4
| ### |
2022-Apr-13 Wed
| 32.8
| ###
| 32.8
| 33.7
|
|
| 81.6
| 81.6
| 2.4 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-Apr-11 Mon
| ###
| 34.45
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2022-Apr-08 Fri
| 28.5
| 32.44
| 28.46
| 30.87
| 26,987
| 821,754
| ###
| ###
| ### |
2022-Apr-07 Thu
| 27.72
| 29.5
| 27.72
| 29
|
|
| ###
| ###
| ### |
2022-Apr-06 Wed
| 28
| ###
| ###
| ###
| 7,523
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 28.51
| 28.52
| ###
| 28.25
| 7,681
| ###
| 38.6
| 38.6
| 2.0 |
2022-Apr-04 Mon
| 28.7
| ###
| ###
| 28.51
| 9,053
| 0
| 30.8
| 30.8
| ### |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 5,941
| 0
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 27.55
| ###
| 27.5
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2022-Mar-30 Wed
| 28.29
| 28.29
| ###
| ###
| 11,858
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| 29.75
| 29.75
| ###
| 28.4
|
|
| 8.0
| 8.0
| 2.0 |
2022-Mar-28 Mon
| 28.47
| 29.8
| 28.2
| ###
| 17,044
| 494,276
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 28.78
| 27.52
| 27.82
| 2,974
| ###
| 32.1
| 32.1
| 2.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| 28.45
|
|
| ###
| ###
| 2.0 |
2022-Mar-23 Wed
| ###
| ###
| 27.42
| ###
| 4,049
| ###
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 27.8
| 27.8
| ###
| 27.78
| 13,347
| 185,523
| 45.8
| 45.8
| 2.0 |
2022-Mar-18 Fri
| 27
| 27.5
| ###
| 27.5
| 13,171
| ###
| 77.4
| 77.4
| 2.0 |
2022-Mar-17 Thu
| 26.79
| ###
| ###
| 26.8
|
|
| 66.6
| 66.6
| 1.9 |
2022-Mar-16 Wed
| 25.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 27
| 27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| 27.47
| 26.56
| ###
| 12,940
| 349,574
| 73.1
| 73.1
| 0.0 |
2022-Mar-11 Fri
| 27.45
| 27.45
| 26.78
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2022-Mar-10 Thu
| 28
| 28
| 26.4
| 27.45
| 7,358
| ###
| 21.6
| 21.6
| ### |
2022-Mar-09 Wed
| 29.74
| 29.82
| ###
| ###
| 25,227
| ###
| 5.1
| 5.1
| 0.0 |
2022-Mar-08 Tue
| ###
| 29.73
| 28.83
| ###
| 23,770
| 695,985
| 81.0
| 81.0
| 0.0 |
2022-Mar-07 Mon
| 28
| ###
| ###
| 28.27
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| 29
| ###
| 26.4
| 14,220
| ###
| 12.5
| 12.5
| 1.9 |
2022-Mar-03 Thu
| ###
| ###
| ###
| 27.83
| 14,620
| 0
| 85.2
| 85.2
| 2.0 |
2022-Mar-02 Wed
| 25.51
| ###
| 25.49
| 26.82
|
|
| 91.7
| 91.7
| 1.9 |
2022-Mar-01 Tue
| 25.29
| 25.78
| 24.8
| 25.49
| 7,854
| 198,627
| ###
| ###
| ### |
2022-Feb-28 Mon
| 25
| 25.53
| 24.46
| ###
| 5,545
| ###
| 77.5
| 77.5
| 0.0 |
2022-Feb-25 Fri
| 25
| 25
| 24
| 24.21
|
|
| 12.8
| 12.8
| ### |
2022-Feb-24 Thu
| ###
| ###
| ###
| 24.88
|
|
| 95.8
| 95.8
| 1.8 |
2022-Feb-23 Wed
| 25.47
| 25.47
| 22.385
| 24
|
|
| 3.8
| 3.8
| 1.7 |
2022-Feb-22 Tue
| 25.5
| ###
| ###
| ###
| 9,073
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| 25.44
| 8,541
| 0
| ###
| ###
| 1.8 |
2022-Feb-18 Fri
| ###
| 26
| ###
| ###
| 20,449
| ###
| 64.3
| 64.3
| 0.0 |
2022-Feb-17 Thu
| 26.7
| 27.2
| 26.7
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2022-Feb-16 Wed
| ###
| 27.22
| 25.5
| 26.23
| 28,628
| ###
| ###
| ###
| ### |
2022-Feb-15 Tue
| 24.2
| 26.27
| 24.2
| 25.2
| 25,956
| ###
| 95.6
| 95.6
| 1.8 |
2022-Feb-14 Mon
| ###
| ###
| 23.89
| 23.89
| 1,984
| ###
| ###
| ###
| ### |
2022-Feb-11 Fri
| ###
| 24.27
| 23.88
| ###
| 1,580
| ###
| 46.1
| 46.1
| 0.0 |
2022-Feb-10 Thu
| 23.8
| 24
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 23.82
| 24.2
| 23.82
| 24
|
|
| ###
| ###
| 1.7 |
2022-Feb-08 Tue
| ###
| ###
| 23.8
| 23.8
|
|
| ###
| ###
| 1.7 |
2022-Feb-07 Mon
| ###
| 24.5
| ###
| ###
| 12,446
| ###
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 24.75
| 24.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 24
| 24
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2022-Feb-02 Wed
| ###
| 24.4
| 23.7
| ###
| 11,474
| 275,949
| 26.6
| 26.6
| 0.0 |
2022-Feb-01 Tue
| 24.21
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-Jan-31 Mon
| 24.5
| 24.5
| ###
| 24.2
| 1,676
| ###
| 26.7
| 26.7
| 1.7 |
2022-Jan-28 Fri
| 24
| ###
| 24
| 24.5
|
|
| 69.9
| 69.9
| 1.8 |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
| 9,920
| 0
| 38.6
| 38.6
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2022-Jan-24 Mon
| 25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| 25
| 25
| 5,854
| 73,175
| 61.8
| 61.8
| 1.8 |
2022-Jan-20 Thu
| ###
| 25.25
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2022-Jan-19 Wed
| ###
| 25
| 24.85
| ###
| 10,675
| 266,074
| 69.2
| 69.2
| 0.0 |
2022-Jan-18 Tue
| 23.8
| ###
| 23.8
| 24.88
|
|
| 91.0
| 91.0
| 1.8 |
2022-Jan-17 Mon
| 24.8
| 24.83
| 23.45
| 23.8
|
|
| 10.9
| 10.9
| 1.7 |
2022-Jan-14 Fri
| 24.7
| ###
| 24.7
| ###
| 4,389
| ###
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| 24.74
|
|
| ###
| ###
| 1.8 |
2022-Jan-12 Wed
| 24.51
| 24.84
| 24.51
| 24.71
| 2,377
| 58,652
| ###
| ###
| ### |
2022-Jan-11 Tue
| ###
| 24.71
| 23.89
| 24.49
|
|
| 85.2
| 85.2
| ### |
2022-Jan-10 Mon
| 23.5
| ###
| 23.41
| ###
| 3,175
| ###
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 23.5
| 23.5
| ###
| 23.5
| 5,956
| 69,983
| ###
| ###
| 1.7 |
2022-Jan-06 Thu
| ###
| 23.5
| 23
| 23.5
| 4,226
| 98,254
| ###
| ###
| 1.7 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 22.85
| ###
| ###
| ###
| 9,146
| 0
| 64.2
| 64.2
| 0.0 |
2021-Dec-31 Fri
| 23
| ###
| 22.86
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Dec-30 Thu
| 22.4
| 23.49
| 22.4
| 22.84
|
|
| ###
| ###
| ### |
2021-Dec-29 Wed
| 22.47
| 22.59
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2021-Dec-24 Fri
| 21.78
| 21.78
| 21.78
| 21.78
| 946
| ###
| 62.4
| 62.4
| 1.6 |
2021-Dec-23 Thu
| 21.59
| 21.59
| ###
| 21.59
| 3,054
| ###
| 63.1
| 63.1
| 1.5 |
2021-Dec-22 Wed
| ###
| 21.58
| ###
| 21.58
|
|
| 82.1
| 82.1
| ### |
2021-Dec-21 Tue
| 21
| 21.28
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2021-Dec-17 Fri
| 21
| ###
| 21
| ###
| 2,585
| 27,142
| 89.9
| 89.9
| 0.0 |
2021-Dec-16 Thu
| 21.2
| 21.49
| 21
| 21
| 4,143
| ###
| ###
| ###
| 1.5 |
2021-Dec-15 Wed
| 22
| 22
| 21.21
| 21.5
| 16,442
| 355,229
| ###
| ###
| 1.5 |
2021-Dec-14 Tue
| ###
| ###
| 22.7
| 22.83
|
|
| 28.8
| 28.8
| ### |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 4,158
| 0
| 86.5
| 86.5
| 0.0 |
2021-Dec-10 Fri
| 22.5
| 23.25
| 22.5
| 22.5
|
|
| ###
| ###
| 1.6 |
2021-Dec-09 Thu
| 23.59
| 23.59
| 23
| ###
| 2,940
| 68,487
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| 22.47
| ###
| 22.47
| ###
| 4,721
| 53,040
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 21.52
| 22.47
| 21.52
| 22.47
|
|
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| ###
| 21.5
| 21.52
|
|
| 35.7
| 35.7
| 1.5 |
2021-Dec-03 Fri
| 22.21
| 22.22
| 22.2
| 22.2
|
|
| 47.5
| 47.5
| 1.6 |
2021-Dec-02 Thu
| 21.8
| 22.22
| 21.55
| 21.55
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| 21.89
| 22.4
| 21.8
| 21.8
| 4,985
| ###
| ###
| ###
| 1.6 |
|