End of day Prices (full format), 300 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
2021-Nov-26 Fri
| 38.49
| 38.5
| ###
| ###
|
|
| 54.0
| 54.0
| 0.0 |
2021-Nov-25 Thu
| ###
| 38.77
| 38.4
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| 38.24
|
|
| 45.4
| 45.4
| ### |
2021-Nov-23 Tue
| 37.48
| 38.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 36.4
| 36.58
| 36.24
| 36.58
|
|
| ###
| ###
| 2.6 |
2021-Nov-19 Fri
| ###
| 36.45
| ###
| 36.45
|
|
| 77.0
| 77.0
| ### |
2021-Nov-18 Thu
| ###
| 36.28
| ###
| ###
| 8,106,186
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 36.26
| 36.4
| 35.7
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Nov-16 Tue
| 36.74
| 36.82
| ###
| 36.49
|
|
| 42.4
| 42.4
| ### |
2021-Nov-15 Mon
| 37.58
| 37.75
| ###
| 37.46
|
|
| 37.8
| 37.8
| 2.7 |
2021-Nov-12 Fri
| 37.79
| ###
| 37.51
| 37.7
|
|
| ###
| ###
| 2.7 |
2021-Nov-11 Thu
| 35.7
| ###
| ###
| ###
| 8,437,385
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 36.55
| 36.55
| 35.72
| 35.74
|
|
| 27.1
| 27.1
| 2.6 |
2021-Nov-09 Tue
| ###
| ###
| ###
| 36.73
| 5,232,629
| 0
| ###
| ###
| ### |
2021-Nov-08 Mon
| 36.25
| 36.72
| 36.25
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Nov-05 Fri
| ###
| 36.43
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Nov-04 Thu
| ###
| 36.26
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Nov-03 Wed
| 35.7
| 36.22
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 35.56
| 35.56
|
|
| ###
| ###
| 2.5 |
2021-Nov-01 Mon
| ###
| ###
| ###
| 36.41
| 11,518,954
| 0
| 40.6
| 40.6
| ### |
2021-Oct-29 Fri
| 37.25
| ###
| 36.56
| 36.58
|
|
| ###
| ###
| 2.6 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 37.57
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2021-Oct-26 Tue
| 38.2
| 38.4
| ###
| 38.21
| 4,679,641
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 37.81
| ###
| 37.7
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Oct-22 Fri
| ###
| 37.72
| 37.25
| ###
| 10,866,882
| 407,345,071
| 66.3
| 66.3
| 0.0 |
2021-Oct-21 Thu
| 38.8
| ###
| 38.47
| 38.48
| 8,005,483
| ###
| ###
| ###
| 2.7 |
2021-Oct-20 Wed
| ###
| 39.28
| 38.57
| 38.57
| 7,619,388
| 296,584,677
| ###
| ###
| 2.8 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 6,947,856
| 0
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 38.48
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Oct-15 Fri
| 38.74
| 38.86
| ###
| 38.86
| 7,552,959
| ###
| 66.8
| 66.8
| 2.8 |
2021-Oct-14 Thu
| 37.75
| 38.26
| ###
| 37.8
|
|
| ###
| ###
| 2.7 |
2021-Oct-13 Wed
| ###
| ###
| 37.55
| 37.59
|
|
| ###
| ###
| 2.7 |
2021-Oct-12 Tue
| 38.4
| 38.75
| 37.82
| ###
| 8,802,182
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 37.74
| 38.28
| 37.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 37.41
| ###
| 37.21
| 37.74
|
|
| 72.0
| 72.0
| 2.7 |
2021-Oct-07 Thu
| ###
| ###
| 36.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 36.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 36.7
| ###
| ###
| 36.52
| 6,406,780
| 0
| 44.0
| 44.0
| 2.6 |
2021-Oct-04 Mon
| 37.28
| 37.41
| 36.585
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 36.85
|
|
| 36.5
| 36.5
| 2.6 |
2021-Sep-30 Thu
| 36.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| 36.47
| 35.77
| ###
| 11,239,156
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 37.58
| ###
| 36.87
| 36.87
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| 37.8
| ###
| 37.72
| 37.72
| 11,424,049
| ###
| ###
| ###
| 2.7 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 37.72
|
|
| 39.9
| 39.9
| 2.7 |
2021-Sep-23 Thu
| ###
| 38.81
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Sep-22 Wed
| 37.7
| ###
| 37.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 37.21
| 38.25
| ###
| 37.75
| 11,126,842
| 212,800,853
| 70.0
| 70.0
| ### |
2021-Sep-20 Mon
| 37.8
| ###
| ###
| 37.53
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 39.8
| 39.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 41.21
| 40.5
| ###
| 10,678,542
| ###
| 31.9
| 31.9
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 40.2
| 40.26
| 8,654,252
| ###
| 25.0
| 25.0
| 2.9 |
2021-Sep-14 Tue
| ###
| ###
| 41.22
| 41.73
|
|
| 63.6
| 63.6
| ### |
2021-Sep-13 Mon
| 41.4
| 41.87
| ###
| 41.48
| 5,259,747
| ###
| 66.6
| 66.6
| 3.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| 41.25
|
|
| 62.5
| 62.5
| ### |
2021-Sep-09 Thu
| 41.5
| 41.54
| 40.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 41.52
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Sep-06 Mon
| 42.5
| 42.57
| 42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 9,025,028
| 0
| 66.0
| 66.0
| 0.0 |
2021-Sep-02 Thu
| ###
| 42.175
| 41.71
| ###
| 11,433,040
| 479,530,280
| 40.4
| 40.4
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 44.775
| ###
| 7,949,877
| 177,977,871
| 35.2
| 35.2
| 0.0 |
2021-Aug-31 Tue
| ###
| 46.2
| 45.5
| ###
| 10,317,542
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| 45.55
| 45.83
| 6,959,948
| ###
| 67.8
| 67.8
| ### |
2021-Aug-27 Fri
| 44.89
| ###
| ###
| 44.7
|
|
| 35.0
| 35.0
| 3.2 |
2021-Aug-26 Thu
| 45.51
| ###
| ###
| ###
| 7,836,178
| 0
| 32.2
| 32.2
| 0.0 |
2021-Aug-25 Wed
| 45.41
| 45.74
| 45.25
| 45.48
|
|
| 63.7
| 63.7
| 3.2 |
2021-Aug-24 Tue
| 44.86
| ###
| ###
| ###
| 8,552,146
| 0
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 44.2
| 44.46
|
|
| 27.9
| 27.9
| 3.2 |
2021-Aug-20 Fri
| ###
| 45
| 43.88
| ###
| 22,500,485
| 999,921,553
| 81.6
| 81.6
| 0.0 |
2021-Aug-19 Thu
| 45.28
| ###
| ###
| ###
| 26,378,228
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 48
| ###
| ###
| 47.7
| 25,970,970
| 0
| 33.9
| 33.9
| 3.4 |
2021-Aug-17 Tue
| 51.88
| 51.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 53.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 52.81
|
|
| ###
| ###
| 3.8 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 52.58
| ###
| ###
| 52.52
|
|
| 40.9
| 40.9
| ### |
2021-Aug-10 Tue
| ###
| 52.24
| ###
| 51.76
|
|
| 32.5
| 32.5
| 3.7 |
2021-Aug-09 Mon
| ###
| 52.23
| 51.53
| ###
| 3,892,078
| ###
| 39.3
| 39.3
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 7,366,342
| 0
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 53.84
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Aug-04 Wed
| 53.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| 52.44
| ###
| 5,316,070
| 139,387,355
| 32.9
| 32.9
| 0.0 |
2021-Aug-02 Mon
| 53.52
| 53.78
| 52.88
| 53.7
|
|
| ###
| ###
| 3.8 |
2021-Jul-30 Fri
| 53.88
| 54.55
| 53.29
| 53.49
| 7,128,848
| 384,387,484
| 37.0
| 37.0
| ### |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 52.47
| 6,355,356
| 0
| ###
| ###
| 3.7 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 51.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 51.47
| 51
| 51.27
| 2,609,723
| 133,709,157
| ###
| ###
| 3.7 |
2021-Jul-22 Thu
| ###
| 51.51
| ###
| 51.45
|
|
| ###
| ###
| 3.7 |
2021-Jul-21 Wed
| ###
| ###
| 49.76
| 49.89
|
|
| 32.3
| 32.3
| ### |
2021-Jul-20 Tue
| 49.4
| 49.83
| ###
| 49.24
|
|
| 38.6
| 38.6
| 3.5 |
2021-Jul-19 Mon
| ###
| 50.83
| ###
| 50.5
| 4,028,450
| 102,383,056
| ###
| ###
| 3.6 |
2021-Jul-16 Fri
| ###
| ###
| 51.27
| 51.87
| 6,359,881
| 163,035,549
| 71.8
| 71.8
| ### |
2021-Jul-15 Thu
| ###
| ###
| 50.78
| 51.53
|
|
| 78.4
| 78.4
| ### |
2021-Jul-14 Wed
| 51
| 51.22
| 50.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 51.46
| ###
| 50.7
| 50.7
| 5,725,789
| 145,148,751
| ###
| ###
| ### |
2021-Jul-12 Mon
| 51
| ###
| 50.87
| ###
| 5,353,789
| 136,173,623
| 73.9
| 73.9
| 0.0 |
2021-Jul-09 Fri
| 49.47
| ###
| ###
| 49.48
|
|
| ###
| ###
| 3.5 |
2021-Jul-08 Thu
| 49.52
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Jul-07 Wed
| 48.42
| 48.81
| ###
| 48.8
| 4,376,652
| ###
| ###
| ###
| 3.5 |
2021-Jul-06 Tue
| ###
| ###
| ###
| 48.85
| 5,305,446
| 0
| ###
| ###
| ### |
2021-Jul-05 Mon
| 48.55
| 48.58
| 48.21
| 48.45
| 3,122,470
| ###
| 42.6
| 42.6
| ### |
2021-Jul-02 Fri
| 48.4
| 48.59
| ###
| 48.55
| 3,647,176
| 88,608,140
| 63.8
| 63.8
| 3.5 |
2021-Jul-01 Thu
| ###
| 48.74
| ###
| 48.22
| 4,142,089
| ###
| 25.6
| 25.6
| 3.4 |
2021-Jun-30 Wed
| ###
| ###
| 48.27
| 48.57
| 5,768,284
| ###
| ###
| ###
| ### |
2021-Jun-29 Tue
| 48
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-Jun-28 Mon
| ###
| 48.54
| ###
| 48.4
| 3,524,021
| 85,527,989
| 79.0
| 79.0
| 3.5 |
2021-Jun-25 Fri
| ###
| 48.2
| 47.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 47.4
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Jun-23 Wed
| ###
| 47.45
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 46.46
| 46.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 45.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 46.5
| ###
| 46.21
| 46.52
| 13,012,448
| ###
| 59.6
| 59.6
| 3.3 |
2021-Jun-17 Thu
| 48.22
| ###
| 47.45
| ###
| 8,269,775
| ###
| 41.1
| 41.1
| 0.0 |
2021-Jun-16 Wed
| 48.79
| ###
| 48.23
| ###
| 6,969,641
| ###
| 42.8
| 42.8
| 0.0 |
2021-Jun-15 Tue
| ###
| 49.49
| 48.85
| 49.22
|
|
| 73.2
| 73.2
| 3.5 |
2021-Jun-11 Fri
| 48.72
| ###
| 48.2
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 3,489,450
| 0
| 37.4
| 37.4
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 3,564,150
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 48.7
| ###
| ###
| 4,415,841
| 107,525,728
| 37.7
| 37.7
| 0.0 |
2021-Jun-07 Mon
| 49.4
| 49.75
| 48.85
| 48.85
| 3,477,484
| ###
| 34.6
| 34.6
| ### |
2021-Jun-04 Fri
| 48.85
| 48.89
| ###
| 48.75
| 4,884,076
| ###
| 38.8
| 38.8
| 3.5 |
2021-Jun-03 Thu
| ###
| 49.72
| ###
| 49.59
|
|
| 70.1
| 70.1
| 3.5 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 47.76
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 47.81
| 47.85
| 4,085,186
| 97,656,371
| 34.5
| 34.5
| 3.4 |
2021-May-28 Fri
| ###
| 48.46
| 47.88
| ###
| 6,019,958
| 289,981,376
| ###
| ###
| 0.0 |
2021-May-27 Thu
| 46.89
| ###
| ###
| 46.8
|
|
| 37.2
| 37.2
| 3.3 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 5,862,470
| 0
| 31.3
| 31.3
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 47
| 47.48
|
|
| 75.1
| 75.1
| ### |
2021-May-24 Mon
| 47.45
| 47.83
| ###
| 46.87
|
|
| ###
| ###
| 3.3 |
2021-May-21 Fri
| ###
| 47.945
| ###
| 47.75
| 6,665,188
| ###
| ###
| ###
| ### |
2021-May-20 Thu
| 47.47
| 48.4
| 47.45
| 48.28
| 6,939,249
| ###
| 75.3
| 75.3
| 3.4 |
2021-May-19 Wed
| 49.7
| 49.75
| ###
| 48.79
|
|
| 29.7
| 29.7
| 3.5 |
2021-May-18 Tue
| 50.43
| ###
| 50.25
| 50.52
| 5,183,429
| 130,233,653
| ###
| ###
| 3.6 |
2021-May-17 Mon
| 49.8
| 49.84
| 49.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 49.51
| 49.57
| 4,309,750
| ###
| 21.8
| 21.8
| ### |
2021-May-13 Thu
| 51
| 51.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 51.28
| 51.43
| 50.59
| 51
|
|
| ###
| ###
| 3.6 |
2021-May-11 Tue
| 51.74
| 51.8
| 50.85
| 51.28
|
|
| 47.7
| 47.7
| 3.7 |
2021-May-10 Mon
| 50.5
| 51.82
| 50.5
| ###
| 6,039,843
| ###
| 81.9
| 81.9
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 49.71
| ###
| 6,470,924
| ###
| 65.9
| 65.9
| 0.0 |
2021-May-06 Thu
| 49.8
| ###
| 48.74
| 49.8
| 9,007,459
| 219,511,775
| ###
| ###
| 3.6 |
2021-May-05 Wed
| 48.51
| ###
| 48.26
| 48.76
| 4,002,252
| 96,574,340
| 73.4
| 73.4
| 3.5 |
2021-May-04 Tue
| 47.79
| 48.23
| ###
| 48.23
| 3,905,475
| 94,180,529
| ###
| ###
| 3.4 |
2021-May-03 Mon
| 47.43
| 47.56
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2021-Apr-30 Fri
| ###
| 48.23
| ###
| 47.7
| 4,402,075
| ###
| ###
| ###
| 3.4 |
2021-Apr-29 Thu
| 48.7
| 48.88
| 48.4
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Apr-28 Wed
| 47.76
| 48.4
| ###
| 48.22
|
|
| 77.5
| 77.5
| 3.4 |
2021-Apr-27 Tue
| ###
| 48.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 48.2
| ###
| 47.84
|
|
| 37.8
| 37.8
| 3.4 |
2021-Apr-23 Fri
| 46.81
| 47.56
| 46.81
| 47.56
| 3,494,957
| 164,909,546
| 81.2
| 81.2
| 3.4 |
2021-Apr-22 Thu
| ###
| ###
| 47
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Apr-21 Wed
| 46.81
| 47.21
| ###
| 47.21
|
|
| ###
| ###
| 3.4 |
2021-Apr-20 Tue
| ###
| 47.79
| ###
| 47.45
| 3,552,379
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| 47.74
| 47.22
| 47.56
| 2,899,629
| 137,674,384
| 47.6
| 47.6
| 3.4 |
2021-Apr-16 Fri
| 47.88
| 47.88
| 47.26
| 47.57
|
|
| 30.7
| 30.7
| 3.4 |
2021-Apr-15 Thu
| ###
| 47.44
| 46.75
| ###
| 6,118,782
| ###
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 6,442,680
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 45.58
| ###
| 4,185,453
| 95,386,473
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 3,170,345
| 0
| 49.3
| 49.3
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 46.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 46.7
| ###
| 46.54
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 45.28
| 45.88
| 4,211,181
| ###
| 39.0
| 39.0
| 3.3 |
2021-Apr-06 Tue
| ###
| 46.46
| 45.74
| 45.85
| 3,954,646
| 182,309,180
| 30.5
| 30.5
| 3.3 |
2021-Apr-01 Thu
| 45.5
| 45.78
| ###
| ###
| 3,743,973
| 85,699,541
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 46.27
| 46.28
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Mar-30 Tue
| 46
| 46.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| 45.44
| 45.86
| 4,844,480
| 110,066,585
| 53.4
| 53.4
| 3.3 |
2021-Mar-26 Fri
| 44.76
| 45.46
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Mar-25 Thu
| 44.8
| ###
| 44.54
| 44.88
|
|
| 70.3
| 70.3
| 3.2 |
2021-Mar-24 Wed
| 44.59
| 45.25
| 44.5
| 44.88
|
|
| 75.2
| 75.2
| 3.2 |
2021-Mar-23 Tue
| ###
| ###
| 44.78
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Mar-22 Mon
| 44.8
| ###
| ###
| 44.5
| 4,589,720
| 0
| ###
| ###
| 3.2 |
2021-Mar-19 Fri
| ###
| 45.41
| ###
| ###
| 14,895,557
| 338,203,621
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 46.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 46.58
| ###
| ###
| 7,261,879
| ###
| 39.0
| 39.0
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 46.83
| 46.84
|
|
| ###
| ###
| 3.3 |
2021-Mar-15 Mon
| 47.77
| ###
| ###
| 47.88
|
|
| ###
| ###
| 3.4 |
2021-Mar-12 Fri
| ###
| ###
| 47.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 47
| ###
| ###
| 46.8
| 10,072,426
| 0
| 38.0
| 38.0
| 3.3 |
2021-Mar-10 Wed
| 49
| ###
| 47.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 49.28
| 49.88
| ###
| ###
| 5,155,049
| 128,566,922
| 41.4
| 41.4
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 49.27
| ###
| 5,520,343
| 135,993,649
| 42.5
| 42.5
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 48.23
|
|
| ###
| ###
| 3.4 |
2021-Mar-04 Thu
| 50.21
| 50.25
| 48.56
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2021-Mar-03 Wed
| 50.82
| ###
| ###
| 50.87
| 6,195,089
| 0
| ###
| ###
| ### |
2021-Mar-02 Tue
| 50.75
| 50.81
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 48.81
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Feb-26 Fri
| ###
| 49.79
| ###
| ###
| 8,777,220
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 50
| 50.78
| 49.77
| 50.45
| 5,709,928
| ###
| ###
| ###
| ### |
2021-Feb-24 Wed
| 49.43
| ###
| 48.81
| 48.86
|
|
| 40.0
| 40.0
| 3.5 |
2021-Feb-23 Tue
| ###
| 50.51
| 49
| 50.43
| 7,233,674
| 359,911,449
| 85.1
| 85.1
| 3.6 |
2021-Feb-22 Mon
| ###
| ###
| 48.47
| ###
| 5,521,153
| 133,805,142
| 67.3
| 67.3
| 0.0 |
2021-Feb-19 Fri
| 48.56
| ###
| ###
| ###
| 10,546,744
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 48.4
| 48.76
| 47.85
| 48.51
| 6,678,670
| 322,613,154
| ###
| ###
| ### |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 7,438,485
| 0
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| 47
| ###
| 47
|
|
| 74.0
| 74.0
| 3.4 |
2021-Feb-15 Mon
| 45.45
| 45.77
| ###
| 45.75
| 3,120,724
| ###
| ###
| ###
| 3.3 |
2021-Feb-12 Fri
| 45
| ###
| ###
| 44.72
| 3,287,774
| 0
| ###
| ###
| 3.2 |
2021-Feb-11 Thu
| 45.43
| 45.74
| 45.26
| 45.48
| 3,470,250
| 157,896,375
| 74.0
| 74.0
| 3.2 |
2021-Feb-10 Wed
| 45
| ###
| 44.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 45.56
| ###
| ###
| 12,881,777
| 293,446,880
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 44.86
| ###
| 44.84
| 3,968,541
| 89,014,374
| 78.0
| 78.0
| 3.2 |
2021-Feb-05 Fri
| 44.24
| 44.4
| 43.75
| 43.8
| 4,667,078
| ###
| 30.5
| 30.5
| 3.1 |
2021-Feb-04 Thu
| 44
| 44.47
| 43.72
| ###
| 7,046,749
| ###
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 44.52
| ###
| 43.89
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 44.57
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2021-Feb-01 Mon
| 43.57
| ###
| ###
| ###
| 4,803,327
| 0
| 70.0
| 70.0
| 0.0 |
2021-Jan-29 Fri
| 44.85
| 44.86
| ###
| 43.56
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| ###
| ###
| 44.28
|
|
| 43.9
| 43.9
| 3.2 |
2021-Jan-27 Wed
| 45.8
| ###
| 44.77
| ###
| 8,593,626
| ###
| 34.6
| 34.6
| 0.0 |
2021-Jan-25 Mon
| 46.45
| 46.78
| 46.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 46.88
| ###
| ###
| ###
| 11,077,129
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 46.8
| ###
| ###
| ###
| 5,176,572
| 0
| 68.8
| 68.8
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2021-Jan-19 Tue
| 45.57
| ###
| ###
| 45.87
| 6,560,576
| 0
| ###
| ###
| ### |
2021-Jan-18 Mon
| 45.81
| 45.89
| 45.22
| 45.45
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| 47.545
| 46.775
| 46.82
| 6,630,527
| 312,695,653
| 26.4
| 26.4
| 3.3 |
2021-Jan-14 Thu
| ###
| 46.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 46.48
| ###
| ###
| 46.22
|
|
| 31.5
| 31.5
| ### |
2021-Jan-12 Tue
| 46.26
| ###
| 46
| 46
|
|
| 41.1
| 41.1
| 3.3 |
2021-Jan-11 Mon
| 47
| ###
| ###
| 46.5
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 45.8
| ###
| 45.76
| ###
| 8,367,640
| ###
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| 43.78
| 44.21
| 6,056,323
| ###
| ###
| ###
| 3.2 |
2021-Jan-05 Tue
| 43.5
| 44.48
| 43.46
| ###
| 6,788,674
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| 42.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 43
| 43.29
| 42.43
| 42.43
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 43
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Dec-29 Tue
| ###
| 43.2
| 42.84
| ###
| 2,767,552
| 119,060,087
| 27.2
| 27.2
| 0.0 |
2020-Dec-24 Thu
| ###
| 43.41
| 42.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 42.89
| ###
| 42.23
| 42.45
|
|
| ###
| ###
| 3.0 |
2020-Dec-22 Tue
| ###
| 43.5
| ###
| 42.89
| 4,141,950
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 43.25
| 43.55
| ###
| ###
| 16,663,545
| ###
| 45.0
| 45.0
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 42.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 42.5
| 42.85
| 42.41
| 42.55
| 7,173,549
| ###
| ###
| ###
| ### |
2020-Dec-15 Tue
| 42
| ###
| 41.53
| 41.78
| 7,311,489
| ###
| ###
| ###
| 3.0 |
2020-Dec-14 Mon
| 42.82
| 43
| 42.625
| 42.74
| 5,526,957
| 236,622,846
| ###
| ###
| 3.1 |
2020-Dec-11 Fri
| 43
| ###
| 42.81
| 42.82
| 7,668,973
| ###
| ###
| ###
| 3.1 |
2020-Dec-10 Thu
| 42.59
| 42.78
| 42.48
| 42.48
|
|
| 48.6
| 48.6
| 3.0 |
2020-Dec-09 Wed
| 42.48
| ###
| 42.46
| 42.73
|
|
| 73.1
| 73.1
| 3.1 |
2020-Dec-08 Tue
| ###
| 42.49
| 42
| 42.25
|
|
| ###
| ###
| 3.0 |
2020-Dec-07 Mon
| 42.44
| 42.78
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2020-Dec-04 Fri
| ###
| 41.5
| ###
| 41.5
| 5,777,040
| 119,873,580
| 74.5
| 74.5
| 3.0 |
2020-Dec-03 Thu
| 40.48
| ###
| 40.44
| 41.25
| 13,499,123
| ###
| 80.9
| 80.9
| ### |
2020-Dec-02 Wed
| ###
| 39.4
| ###
| ###
| 7,783,953
| 153,343,874
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 37.72
| 38.56
| 6,671,371
| 125,822,057
| ###
| ###
| 2.8 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2020-Nov-27 Fri
| ###
| 38.86
| 38.55
| 38.72
| 4,915,672
| 190,261,084
| ###
| ###
| 2.8 |
2020-Nov-26 Thu
| ###
| 39.4
| ###
| 39.21
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 39.48
| 38.885
| 39.46
| 10,239,378
| 401,204,428
| 71.4
| 71.4
| 2.8 |
2020-Nov-24 Tue
| 37.76
| 38.42
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Nov-23 Mon
| 36.8
| 37.7
| 36.73
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Nov-20 Fri
| ###
| 36.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 36.8
| 36.8
| ###
| 36.51
|
|
| ###
| ###
| 2.6 |
2020-Nov-18 Wed
| ###
| ###
| 36.51
| 36.83
|
|
| 41.4
| 41.4
| ### |
2020-Nov-17 Tue
| 36.8
| 37.28
| 36.78
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Nov-16 Mon
| 36.41
| 36.51
| 36.29
| 36.49
|
|
| 71.1
| 71.1
| ### |
2020-Nov-13 Fri
| ###
| ###
| 35.71
| 35.77
| 5,526,657
| ###
| ###
| ###
| 2.6 |
2020-Nov-12 Thu
| ###
| ###
| 36.24
| 36.45
| 5,218,287
| ###
| ###
| ###
| ### |
2020-Nov-11 Wed
| 36.8
| ###
| 36.51
| 36.85
|
|
| 63.4
| 63.4
| 2.6 |
2020-Nov-10 Tue
| ###
| 36.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 35.88
|
|
| ###
| ###
| 2.6 |
2020-Nov-06 Fri
| 34.54
| 34.84
| 34.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 34.29
| 33.88
| 34.24
| 7,116,140
| ###
| 69.4
| 69.4
| 2.4 |
2020-Nov-04 Wed
| 34.55
| 34.72
| ###
| 34.28
|
|
| 27.9
| 27.9
| 2.4 |
2020-Nov-03 Tue
| ###
| ###
| ###
| 34.7
|
|
| 71.2
| 71.2
| 2.5 |
2020-Nov-02 Mon
| ###
| ###
| 33.75
| 33.81
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| 34.2
| ###
| 33.73
| 33.78
|
|
| 40.1
| 40.1
| 2.4 |
2020-Oct-29 Thu
| ###
| ###
| 33.85
| ###
| 5,762,178
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 34.75
| ###
| ###
| 34.77
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 35.45
| 35.46
| 34.88
| ###
| 5,112,189
| 179,795,687
| 43.0
| 43.0
| 0.0 |
2020-Oct-26 Mon
| 35.74
| ###
| ###
| 35.73
|
|
| 52.7
| 52.7
| 2.6 |
2020-Oct-23 Fri
| ###
| ###
| 35.85
| ###
| 4,409,420
| 79,038,853
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| 36.48
| ###
| 36.48
| 5,562,580
| 101,461,459
| 77.6
| 77.6
| 2.6 |
2020-Oct-21 Wed
| ###
| 36.22
| ###
| ###
| 5,371,046
| 97,269,643
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 35.75
| ###
| 6,696,825
| 119,705,746
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 36.46
| ###
| ###
| 36.5
|
|
| 66.3
| 66.3
| 2.6 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 36.25
|
|
| 30.5
| 30.5
| ### |
2020-Oct-15 Thu
| 36.52
| ###
| 36.28
| 36.77
| 8,442,320
| 153,143,684
| 73.3
| 73.3
| ### |
2020-Oct-14 Wed
| ###
| 36.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 36.44
| 36.55
| 36.26
| ###
| 4,098,286
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 36.59
| 36.71
| 36.25
| 36.44
|
|
| 32.3
| 32.3
| 2.6 |
2020-Oct-09 Fri
| 36.75
| 36.84
| 36.5
| 36.58
|
|
| 28.1
| 28.1
| 2.6 |
2020-Oct-08 Thu
| 36.55
| ###
| 36.42
| ###
| 5,664,822
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 35.43
| 35.88
|
|
| ###
| ###
| 2.6 |
2020-Oct-06 Tue
| 36.44
| 36.44
| ###
| 36.28
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| 35.85
| ###
| 35.71
| ###
| 4,063,085
| 72,546,382
| 63.1
| 63.1
| 0.0 |
2020-Oct-02 Fri
| 35.7
| 35.78
| ###
| ###
| 6,906,942
| ###
| 45.6
| 45.6
| 0.0 |
2020-Oct-01 Thu
| ###
| 36.72
| ###
| 36.29
| 5,211,041
| ###
| 69.6
| 69.6
| 2.6 |
2020-Sep-30 Wed
| ###
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 37.4
| 37.41
| ###
| 36.89
| 4,307,324
| ###
| 28.1
| 28.1
| ### |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 4,656,647
| 0
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| 37.8
| 37.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Sep-24 Thu
| 36.5
| ###
| 36.46
| ###
| 4,525,077
| 82,492,153
| ###
| ###
| 0.0 |
|