End of day Prices (full format), 300 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Apr-01 Fri
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-31 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-30 Wed
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-29 Tue
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-28 Mon
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-25 Fri
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-24 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-23 Wed
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2022-Mar-22 Tue
| 1.53
| 1.53
| 1.5275
| 1.53
|
|
| 66.8
| 66.8
| ### |
2022-Mar-21 Mon
| 1.53
| 1.53
| 1.525
| 1.53
| 1,466,675
| 2,240,346
| ###
| ###
| ### |
2022-Mar-18 Fri
| 1.53
| 1.53
| 1.525
| 1.525
|
|
| 32.9
| 32.9
| 0.1 |
2022-Mar-17 Thu
| 1.53
| 1.53
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 1.525
| 1.53
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| 1.53
| 1.53
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 1.525
| 1.5325
| 1.525
| 1.53
| 333,655
| 510,075
| ###
| ###
| ### |
2022-Mar-11 Fri
| 1.525
| ###
| 1.52
| 1.53
|
|
| 72.9
| 72.9
| ### |
2022-Mar-10 Thu
| 1.525
| 1.53
| 1.525
| 1.53
| 163,047
| 249,054
| 61.8
| 61.8
| ### |
2022-Mar-09 Wed
| 1.525
| 1.53
| 1.525
| 1.525
|
|
| 54.1
| 54.1
| 0.1 |
2022-Mar-08 Tue
| ###
| 1.54
| 1.525
| 1.525
| 737,454
| 1,130,148
| 44.6
| 44.6
| 0.1 |
2022-Mar-07 Mon
| ###
| 1.5375
| 1.525
| 1.525
| 1,549,521
| ###
| ###
| ###
| 0.1 |
2022-Mar-04 Fri
| 1.53
| 1.545
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 1.53
| ###
| 1.52
| 1.52
|
|
| 36.9
| 36.9
| 0.1 |
2022-Mar-02 Wed
| 1.53
| ###
| 1.525
| ###
| 1,756,421
| 1,339,271
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 1.53
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 1.525
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| 1.52
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2022-Feb-24 Thu
| 1.525
| 1.53
| 1.52
| 1.53
| 1,060,027
| 1,616,541
| ###
| ###
| ### |
2022-Feb-23 Wed
| 1.525
| 1.53
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 1.53
| 1.53
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2022-Feb-21 Mon
| 1.52
| 1.53
| 1.52
| 1.53
| 606,089
| 924,285
| 75.0
| 75.0
| ### |
2022-Feb-18 Fri
| 1.53
| 1.53
| 1.52
| 1.525
|
|
| 31.1
| 31.1
| 0.1 |
2022-Feb-17 Thu
| 1.525
| ###
| 1.5225
| 1.53
| 2,152,640
| ###
| 74.8
| 74.8
| ### |
2022-Feb-16 Wed
| 1.525
| 1.525
| 1.52
| 1.525
| 1,702,524
| ###
| ###
| ###
| 0.1 |
2022-Feb-15 Tue
| 1.525
| 1.525
| 1.52
| 1.525
|
|
| 75.3
| 75.3
| 0.1 |
2022-Feb-14 Mon
| 1.525
| 1.525
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2022-Feb-11 Fri
| 1.53
| 1.53
| 1.52
| 1.525
| 1,706,776
| ###
| ###
| ###
| 0.1 |
2022-Feb-10 Thu
| 1.525
| 1.525
| 1.52
| 1.52
|
|
| 37.4
| 37.4
| 0.1 |
2022-Feb-09 Wed
| 1.525
| 1.53
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| 1.525
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2022-Feb-07 Mon
| ###
| 1.52
| 1.51
| 1.51
| 530,674
| 803,971
| ###
| ###
| 0.1 |
2022-Feb-04 Fri
| ###
| 1.52
| 1.51
| 1.52
| 1,083,420
| 1,641,381
| ###
| ###
| 0.1 |
2022-Feb-03 Thu
| 1.525
| 1.525
| ###
| 1.525
| 760,026
| ###
| ###
| ###
| 0.1 |
2022-Feb-02 Wed
| 1.52
| 1.53
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 1.525
| ###
| 1.51
| 1.52
| 1,802,353
| 1,360,776
| 33.4
| 33.4
| 0.1 |
2022-Jan-28 Fri
| 1.5
| 1.53
| 1.5
| 1.53
| 4,026,086
| 6,099,520
| ###
| ###
| ### |
2022-Jan-27 Thu
| 1.5
| 1.51
| 1.49
| ###
| 3,370,476
| ###
| 60.2
| 60.2
| 0.0 |
2022-Jan-25 Tue
| 1.51
| 1.52
| 1.5
| 1.5
| 4,452,770
| 6,723,682
| 69.4
| 69.4
| 0.1 |
2022-Jan-24 Mon
| 1.51
| 1.5175
| 1.51
| ###
| 1,364,288
| ###
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 1.52
| 1.51
| 1.51
| 4,340,570
| ###
| 64.1
| 64.1
| 0.1 |
2022-Jan-20 Thu
| 1.52
| 1.525
| ###
| 1.52
| 1,731,524
| 1,320,287
| 60.9
| 60.9
| 0.1 |
2022-Jan-19 Wed
| ###
| 1.52
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2022-Jan-18 Tue
| 1.52
| 1.52
| ###
| ###
| 365,624
| 277,874
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| 1.52
| ###
| 1.52
|
|
| 68.7
| 68.7
| 0.1 |
2022-Jan-14 Fri
| 1.52
| 1.52
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Jan-13 Thu
| 1.52
| 1.525
| ###
| ###
| 1,631,678
| 1,244,154
| 36.9
| 36.9
| 0.0 |
2022-Jan-12 Wed
| ###
| 1.525
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2022-Jan-11 Tue
| 1.52
| 1.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| 1.52
| ###
| ###
| 2,820,858
| 2,143,852
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 1.525
| ###
| 1.51
| ###
| 4,975,821
| 3,756,744
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| 1.745
| 1.72
| 1.73
| 1,332,922
| 2,309,287
| 56.8
| 56.8
| ### |
2022-Jan-05 Wed
| 1.74
| 1.74
| 1.73
| 1.74
| 295,674
| ###
| 70.5
| 70.5
| 0.1 |
2022-Jan-04 Tue
| 1.73
| 1.74
| 1.73
| 1.73
| 281,278
| ###
| 56.8
| 56.8
| ### |
2021-Dec-31 Fri
| 1.73
| ###
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2021-Dec-30 Thu
| 1.73
| ###
| 1.73
| 1.73
| 148,928
| 128,822
| ###
| ###
| ### |
2021-Dec-29 Wed
| 1.74
| 1.745
| 1.73
| 1.73
| 159,571
| 277,254
| ###
| ###
| ### |
2021-Dec-24 Fri
| 1.74
| 1.74
| 1.73
| 1.73
| 164,089
| ###
| 25.1
| 25.1
| ### |
2021-Dec-23 Thu
| 1.74
| 1.745
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2021-Dec-22 Wed
| 1.73
| 1.745
| 1.73
| 1.74
|
|
| 70.4
| 70.4
| 0.1 |
2021-Dec-21 Tue
| 1.74
| 1.745
| 1.725
| 1.73
| 271,649
| ###
| ###
| ###
| ### |
2021-Dec-20 Mon
| 1.75
| 1.75
| 1.725
| 1.745
| 520,426
| 904,240
| 52.1
| 52.1
| 0.1 |
2021-Dec-17 Fri
| 1.725
| 1.755
| 1.725
| 1.755
|
|
| 82.4
| 82.4
| 0.1 |
2021-Dec-16 Thu
| 1.725
| ###
| 1.725
| 1.725
| 2,267,057
| ###
| ###
| ###
| ### |
2021-Dec-15 Wed
| 1.71
| 1.7275
| ###
| ###
| 1,474,244
| 1,273,378
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 1.73
| 1.74
| 1.71
| 1.71
|
|
| 32.1
| 32.1
| 0.1 |
2021-Dec-13 Mon
| 1.755
| 1.755
| 1.72
| 1.72
|
|
| 22.0
| 22.0
| 0.1 |
2021-Dec-10 Fri
| 1.73
| 1.755
| 1.73
| 1.755
| 2,052,755
| 3,576,925
| ###
| ###
| 0.1 |
2021-Dec-09 Thu
| 1.74
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| 1.75
| 1.7525
| 1.74
| 1.74
|
|
| 29.6
| 29.6
| 0.1 |
2021-Dec-07 Tue
| 1.75
| 1.755
| 1.745
| 1.745
| 1,448,247
| ###
| 36.6
| 36.6
| 0.1 |
2021-Dec-06 Mon
| 1.75
| 1.76
| 1.745
| 1.745
| 3,593,326
| ###
| ###
| ###
| 0.1 |
2021-Dec-03 Fri
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2021-Dec-02 Thu
| ###
| ###
| 1.6825
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 1.5
| 1.51
| ###
| ###
| 1,812,781
| 1,368,649
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 1.5
| 1.51
| ###
| 1.5
|
|
| 61.4
| 61.4
| 0.1 |
2021-Nov-29 Mon
| ###
| 1.51
| 1.5
| 1.5
|
|
| 29.2
| 29.2
| 0.1 |
2021-Nov-26 Fri
| ###
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 1.51
| ###
| 1.5
| 1.5
| 3,108,947
| ###
| 36.9
| 36.9
| 0.1 |
2021-Nov-24 Wed
| 1.51
| ###
| 1.51
| 1.51
|
|
| 71.2
| 71.2
| 0.1 |
2021-Nov-23 Tue
| ###
| 1.52
| 1.51
| 1.51
|
|
| 41.1
| 41.1
| 0.1 |
2021-Nov-22 Mon
| 1.51
| 1.52
| 1.51
| 1.52
| 6,733,842
| 10,201,770
| 78.9
| 78.9
| 0.1 |
2021-Nov-19 Fri
| 1.51
| ###
| 1.51
| 1.51
| 1,972,242
| 1,489,042
| ###
| ###
| 0.1 |
2021-Nov-18 Thu
| ###
| ###
| 1.51
| 1.51
|
|
| 36.7
| 36.7
| 0.1 |
2021-Nov-17 Wed
| 1.51
| ###
| 1.51
| 1.51
|
|
| 71.8
| 71.8
| 0.1 |
2021-Nov-16 Tue
| 1.51
| 1.52
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2021-Nov-15 Mon
| 1.51
| 1.52
| 1.51
| 1.51
| 2,894,642
| 4,385,382
| 65.1
| 65.1
| 0.1 |
2021-Nov-12 Fri
| ###
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2021-Nov-11 Thu
| ###
| 1.52
| 1.51
| 1.51
| 2,031,644
| 3,077,940
| 39.4
| 39.4
| 0.1 |
2021-Nov-10 Wed
| ###
| ###
| 1.53
| ###
| 867,573
| ###
| 74.2
| 74.2
| 0.0 |
2021-Nov-09 Tue
| 1.53
| ###
| 1.53
| 1.53
| 2,430,959
| 1,859,683
| 68.1
| 68.1
| ### |
2021-Nov-08 Mon
| 1.525
| 1.54
| 1.52
| 1.54
| 7,309,445
| 11,183,450
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| ###
| 1.475
| 1.485
|
|
| 23.2
| 23.2
| ### |
2021-Nov-04 Thu
| 1.525
| 1.525
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2021-Nov-03 Wed
| 1.52
| 1.53
| 1.51
| 1.525
| 973,343
| 1,479,481
| ###
| ###
| 0.1 |
2021-Nov-02 Tue
| 1.51
| 1.5225
| ###
| ###
| 937,648
| 713,784
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 1.51
| ###
| 364,553
| ###
| 71.2
| 71.2
| 0.0 |
2021-Oct-29 Fri
| 1.52
| 1.52
| 1.5
| 1.51
| 1,763,242
| ###
| 43.1
| 43.1
| 0.1 |
2021-Oct-28 Thu
| ###
| 1.525
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2021-Oct-27 Wed
| 1.53
| 1.53
| 1.51
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2021-Oct-26 Tue
| 1.52
| 1.53
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2021-Oct-25 Mon
| 1.525
| 1.525
| 1.51
| 1.525
|
|
| 68.3
| 68.3
| 0.1 |
2021-Oct-22 Fri
| 1.525
| 1.525
| ###
| 1.52
| 500,170
| 381,379
| ###
| ###
| 0.1 |
2021-Oct-21 Thu
| 1.52
| 1.525
| ###
| 1.525
|
|
| 74.8
| 74.8
| 0.1 |
2021-Oct-20 Wed
| 1.53
| 1.53
| ###
| 1.52
| 469,489
| 359,159
| 34.4
| 34.4
| 0.1 |
2021-Oct-19 Tue
| 1.525
| ###
| 1.52
| ###
| 524,472
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 1.52
| 1.525
| 1.51
| 1.525
| 1,120,151
| 1,699,829
| 70.9
| 70.9
| 0.1 |
2021-Oct-15 Fri
| 1.52
| 1.53
| ###
| 1.52
| 1,026,288
| ###
| 64.0
| 64.0
| 0.1 |
2021-Oct-14 Thu
| 1.53
| 1.54
| ###
| ###
| 1,250,171
| ###
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 1.53
| 1.54
| 1.525
| 1.53
| 927,323
| 1,421,122
| 61.2
| 61.2
| ### |
2021-Oct-12 Tue
| ###
| ###
| ###
| 1.53
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 1.51
| 1.52
| 1.5025
| ###
| 3,834,657
| 5,795,125
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 1.52
| ###
| ###
| ###
| 2,169,086
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| 1.525
| 2,676,745
| 0
| ###
| ###
| 0.1 |
2021-Oct-06 Wed
| 1.51
| 1.51
| ###
| 1.5
| 1,217,581
| 919,273
| 39.2
| 39.2
| 0.1 |
2021-Oct-05 Tue
| ###
| 1.5125
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2021-Oct-04 Mon
| 1.52
| 1.525
| 1.5
| 1.51
|
|
| 38.1
| 38.1
| 0.1 |
2021-Oct-01 Fri
| 1.48
| 1.525
| 1.48
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Sep-30 Thu
| 1.5
| ###
| 1.475
| 1.475
| 2,091,877
| 1,542,759
| ###
| ###
| 0.1 |
2021-Sep-29 Wed
| ###
| ###
| 1.49
| ###
| 1,569,483
| ###
| 32.8
| 32.8
| 0.0 |
2021-Sep-28 Tue
| 1.52
| 1.53
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 1.5
| 1.5475
| 1.4975
| 1.51
| 5,660,529
| 8,618,155
| ###
| ###
| 0.1 |
2021-Sep-24 Fri
| 1.48
| 1.48
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Sep-23 Thu
| 1.48
| 1.5
| 1.47
| 1.47
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 1.47
| 1.49
| ###
| 1.485
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| 1.47
| 1.475
| ###
| 1.47
|
|
| 55.1
| 55.1
| ### |
2021-Sep-20 Mon
| ###
| 1.48
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 1.46
| 1.475
| 1.455
| ###
| 2,774,047
| 4,063,978
| 70.8
| 70.8
| 0.0 |
2021-Sep-16 Thu
| 1.455
| 1.49
| ###
| 1.475
| 5,594,070
| 4,167,582
| ###
| ###
| 0.1 |
2021-Sep-15 Wed
| ###
| ###
| 1.26
| 1.27
| 735,329
| 463,257
| 22.7
| 22.7
| ### |
2021-Sep-14 Tue
| 1.325
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| ###
| ###
| 1.325
| 539,784
| 0
| ###
| ###
| 0.1 |
2021-Sep-10 Fri
| 1.325
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 1.325
| ###
| 1,001,488
| 663,485
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 1.355
| 1.325
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Sep-06 Mon
| 1.355
| 1.355
| ###
| ###
| 949,571
| ###
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 1.355
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2021-Sep-02 Thu
| ###
| 1.355
| ###
| 1.355
| 741,921
| 502,651
| ###
| ###
| ### |
2021-Sep-01 Wed
| 1.325
| 1.345
| ###
| ###
| 506,157
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| 1.345
|
|
| 88.5
| 88.5
| ### |
2021-Aug-30 Mon
| ###
| 1.375
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2021-Aug-27 Fri
| 1.385
| ###
| ###
| 1.345
| 1,142,821
| 0
| ###
| ###
| ### |
2021-Aug-26 Thu
| 1.345
| ###
| 1.345
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| 1.4
| ###
| 1.385
| 1.4
| 441,475
| 305,721
| ###
| ###
| ### |
2021-Aug-23 Mon
| 1.4
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2021-Aug-20 Fri
| ###
| 1.41
| 1.385
| 1.4
|
|
| ###
| ###
| ### |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 832,580
| 0
| 30.9
| 30.9
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 765,027
| 0
| 72.3
| 72.3
| 0.0 |
2021-Aug-17 Tue
| 1.41
| ###
| 1.3975
| 1.41
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| 1.43
| 1.44
| 1.4075
| 1.41
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| 1.44
| 1.44
| 1.425
| ###
| 1,141,251
| 1,634,842
| 34.0
| 34.0
| 0.0 |
2021-Aug-12 Thu
| 1.44
| 1.445
| 1.425
| 1.445
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 1.445
| 1.45
| 1.43
| 1.44
| 1,517,123
| 2,184,657
| 38.2
| 38.2
| 0.1 |
2021-Aug-10 Tue
| 1.43
| 1.45
| 1.42
| 1.45
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 1.445
| 1.45
| 1.42
| 1.45
| 810,244
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| 1.43
| 1.46
| 1.42
| 1.45
| 1,808,341
| ###
| 77.3
| 77.3
| ### |
2021-Aug-05 Thu
| 1.44
| 1.44
| 1.42
| ###
| 1,243,345
| 1,777,983
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 1.43
| 1.44
| ###
| 1.44
| 723,422
| ###
| 71.0
| 71.0
| 0.1 |
2021-Aug-03 Tue
| 1.42
| 1.43
| 1.41
| 1.43
| 730,788
| ###
| ###
| ###
| 0.1 |
2021-Aug-02 Mon
| 1.41
| 1.4325
| 1.41
| 1.42
|
|
| 73.4
| 73.4
| ### |
2021-Jul-30 Fri
| 1.425
| 1.43
| ###
| 1.41
| 2,855,784
| 2,041,885
| ###
| ###
| ### |
2021-Jul-29 Thu
| 1.41
| 1.445
| 1.4
| 1.44
| 2,687,673
| ###
| ###
| ###
| 0.1 |
2021-Jul-28 Wed
| 1.43
| 1.43
| ###
| 1.41
|
|
| ###
| ###
| ### |
2021-Jul-27 Tue
| 1.42
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 1.425
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 1.425
| 1.4
| 1.42
| 1,979,281
| ###
| 72.4
| 72.4
| ### |
2021-Jul-22 Thu
| ###
| 1.42
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2021-Jul-21 Wed
| 1.41
| 1.42
| 1.4
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Jul-20 Tue
| 1.4
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2021-Jul-19 Mon
| 1.41
| 1.425
| 1.4
| 1.4
|
|
| 46.4
| 46.4
| ### |
2021-Jul-16 Fri
| 1.42
| 1.42
| 1.3975
| 1.4
| 1,793,924
| ###
| 22.5
| 22.5
| ### |
2021-Jul-15 Thu
| ###
| ###
| 1.4
| 1.41
| 2,754,040
| 1,927,827
| 26.3
| 26.3
| ### |
2021-Jul-14 Wed
| ###
| 1.44
| ###
| 1.44
| 7,518,873
| 5,413,588
| ###
| ###
| 0.1 |
2021-Jul-13 Tue
| ###
| 1.385
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 8,068,976
| 0
| 84.4
| 84.4
| 0.0 |
2021-Jul-09 Fri
| ###
| 1.145
| ###
| 1.145
| 676,643
| 387,378
| ###
| ###
| ### |
2021-Jul-08 Thu
| ###
| 1.145
| ###
| ###
| 625,553
| 358,129
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 1.145
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jul-06 Tue
| 1.145
| 1.145
| ###
| 1.125
| 584,558
| 334,659
| 30.6
| 30.6
| ### |
2021-Jul-05 Mon
| ###
| 1.145
| ###
| 1.145
|
|
| 81.1
| 81.1
| ### |
2021-Jul-02 Fri
| ###
| 1.125
| ###
| 1.125
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| 1.125
| ###
| ###
| 901,341
| ###
| 64.3
| 64.3
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Jun-25 Fri
| ###
| 1.125
| ###
| 1.125
| 483,043
| ###
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 1.075
| 1.085
| 1,212,676
| ###
| ###
| ###
| 0.1 |
2021-Jun-23 Wed
| ###
| ###
| 1.085
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2021-Jun-22 Tue
| ###
| 1.155
| ###
| ###
| 2,436,527
| ###
| 11.7
| 11.7
| 0.0 |
2021-Jun-21 Mon
| 1.155
| 1.155
| ###
| ###
| 569,028
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 1.145
| 1.145
| 1,247,928
| ###
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 828,259
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 1.155
| 1.175
| 1,185,974
| ###
| 39.1
| 39.1
| ### |
2021-Jun-15 Tue
| ###
| 1.2
| 1.155
| ###
| 1,588,728
| 1,870,727
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 1.145
| ###
| ###
| ###
| 1,215,421
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jun-10 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| 69.3
| 69.3
| ### |
2021-Jun-09 Wed
| 1.145
| 1.155
| 1.125
| 1.145
|
|
| 71.6
| 71.6
| ### |
2021-Jun-08 Tue
| ###
| 1.155
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2021-Jun-07 Mon
| ###
| ###
| 1.125
| 1.145
| 1,237,729
| 696,222
| 28.5
| 28.5
| ### |
2021-Jun-04 Fri
| ###
| ###
| 1.145
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 1.125
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Jun-02 Wed
| ###
| 1.145
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| 1.185
| 1.125
| ###
| 2,131,640
| 2,462,044
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| 1.175
| 450,244
| 0
| ###
| ###
| ### |
2021-May-28 Fri
| 1.155
| ###
| ###
| 1.155
|
|
| 60.6
| 60.6
| 0.1 |
2021-May-27 Thu
| 1.185
| 1.185
| ###
| 1.155
| 669,287
| 396,552
| ###
| ###
| 0.1 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 1.2
| ###
| ###
| ###
| 1,071,087
| 0
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 1.2
| 716,080
| 0
| ###
| ###
| 0.1 |
2021-May-21 Fri
| ###
| 1.2
| 1.155
| ###
| 849,527
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 1.175
| ###
| ###
| 849,881
| ###
| 86.0
| 86.0
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 1.075
| 1.085
| 644,787
| 346,573
| 17.5
| 17.5
| 0.1 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 574,651
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 1.085
| ###
| ###
| 1.085
|
|
| 73.5
| 73.5
| 0.1 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-May-11 Tue
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| ###
| 1.125
| ###
| 858,544
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 1.175
| 1.175
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| 1.175
| 1,069,846
| 0
| ###
| ###
| ### |
2021-May-04 Tue
| 1.21
| 1.21
| ###
| ###
| 761,741
| 460,853
| 40.7
| 40.7
| 0.0 |
2021-May-03 Mon
| ###
| 1.21
| ###
| ###
| 1,027,656
| ###
| 89.1
| 89.1
| 0.0 |
2021-Apr-30 Fri
| ###
| 1.185
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2021-Apr-29 Thu
| 1.155
| ###
| 1.145
| 1.185
| 1,390,645
| 796,144
| 82.5
| 82.5
| 0.1 |
2021-Apr-28 Wed
| ###
| ###
| ###
| 1.155
|
|
| 19.3
| 19.3
| 0.1 |
2021-Apr-27 Tue
| 1.175
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 1.29
| ###
| ###
| 1.185
| 3,656,183
| 0
| 2.6
| 2.6
| 0.1 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 2,066,352
| 0
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 1.375
| 1.285
| ###
| 2,757,880
| 3,667,980
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| 1.325
| ###
| 1,496,142
| ###
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 1.3275
| 1.345
| 355,049
| ###
| ###
| ###
| ### |
2021-Apr-15 Thu
| 1.345
| ###
| ###
| 1.345
| 449,128
| 0
| 63.7
| 63.7
| ### |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Apr-13 Tue
| ###
| 1.345
| ###
| ###
| 555,475
| 373,556
| 26.9
| 26.9
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 1.325
| ###
| 510,622
| 338,287
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 1.325
| ###
| 687,278
| 455,321
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 1.325
| ###
| ###
| ###
| 714,945
| 0
| 80.8
| 80.8
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Apr-01 Thu
| 1.28
| ###
| 1.275
| ###
| 650,728
| ###
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| 1.325
| 1.275
| 1.28
| 1,751,689
| ###
| 24.2
| 24.2
| ### |
2021-Mar-30 Tue
| ###
| ###
| 1.29
| ###
| 667,171
| 430,325
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 1.345
| ###
| 1.285
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2021-Mar-26 Fri
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 1.275
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 1.26
| 1.275
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| 1.25
| ###
| 1.25
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2021-Mar-22 Mon
| 1.225
| 1.2625
| 1.225
| 1.25
|
|
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 1.275
| 1.225
| 1.225
| 2,791,322
| 3,489,152
| ###
| ###
| 0.1 |
2021-Mar-18 Thu
| 1.26
| ###
| 1.255
| 1.27
| 6,897,771
| 4,328,351
| 74.0
| 74.0
| ### |
2021-Mar-17 Wed
| 1.26
| 1.26
| ###
| 1.255
| 1,282,143
| 807,750
| ###
| ###
| ### |
2021-Mar-16 Tue
| 1.2
| 1.275
| ###
| 1.25
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 1.175
| 1.21
| ###
| 1.21
| 851,926
| ###
| ###
| ###
| ### |
2021-Mar-12 Fri
| 1.125
| 1.175
| 1.125
| 1.175
| 957,524
| 1,101,152
| ###
| ###
| ### |
2021-Mar-11 Thu
| 1.125
| ###
| ###
| ###
| 696,589
| 0
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| 1.155
| 1.125
| ###
| 448,987
| 511,845
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 704,884
| 0
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 1.1125
| ###
| 458,525
| 255,054
| 72.8
| 72.8
| 0.0 |
2021-Mar-05 Fri
| 1.125
| ###
| ###
| 1.125
| 600,221
| 0
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| ###
| 1.1225
| ###
| 492,122
| ###
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 1.125
| ###
| ###
| ###
| 712,585
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 1.125
| ###
| 1.125
|
|
| 84.3
| 84.3
| ### |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 440,044
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 1.155
| 1.125
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 1,106,873
| 0
| 27.4
| 27.4
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 1.155
| ###
| 849,346
| ###
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| 1.21
| 1.185
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2021-Feb-15 Mon
| ###
| 1.23
| ###
| 1.22
|
|
| 66.2
| 66.2
| 0.1 |
2021-Feb-12 Fri
| 1.23
| 1.24
| 1.21
| 1.225
| 548,740
| ###
| ###
| ###
| 0.1 |
2021-Feb-11 Thu
| 1.24
| 1.25
| 1.225
| 1.23
|
|
| ###
| ###
| 0.1 |
2021-Feb-10 Wed
| 1.27
| 1.27
| 1.245
| 1.245
| 326,455
| ###
| ###
| ###
| 0.1 |
2021-Feb-09 Tue
| 1.26
| 1.275
| 1.245
| 1.255
| 415,858
| 523,981
| ###
| ###
| ### |
2021-Feb-08 Mon
| 1.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 1.285
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 1.28
| 1.285
| 1.26
| 1.28
| 566,158
| ###
| 63.0
| 63.0
| ### |
2021-Feb-02 Tue
| 1.27
| 1.29
| ###
| 1.28
| 619,189
| 399,376
| 68.4
| 68.4
| ### |
2021-Feb-01 Mon
| 1.26
| 1.285
| 1.25
| ###
| 495,621
| ###
| 61.8
| 61.8
| 0.0 |
2021-Jan-29 Fri
| 1.22
| 1.27
| 1.22
| 1.27
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| 1.24
| 1.25
| ###
| 1.23
| 299,721
| 187,325
| ###
| ###
| 0.1 |
|