Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-Jun-16 01:35:53 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for BHP .. Friday 13th June 2025

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

1200 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-13 Fri ### ### 37.28 ### 12,726,428 ### 30.6 30.6 0.0
2025-Jun-12 Thu ### ### ### ### 20.5 20.5 0.0
2025-Jun-11 Wed ### ### ### ### 8,321,571 0 40.1 40.1 0.0
2025-Jun-10 Tue 38.44 38.7 ### 38.48 8,423,622 162,997,085 68.4 68.4 2.7
2025-Jun-06 Fri 38.2 ### ### 38.23 72.3 72.3 ###
2025-Jun-05 Thu 37.89 38.27 37.84 ### 70.3 70.3 0.0
2025-Jun-04 Wed ### 38.125 ### ### 8,472,742 161,511,644 70.2 70.2 0.0
2025-Jun-03 Tue ### ### 37.56 37.56 27.5 27.5 2.7
2025-Jun-02 Mon ### 38.26 ### 37.78 7,279,689 139,260,450 ### ### 2.7
2025-May-30 Fri ### ### ### 38.25 ### ### 2.7
2025-May-29 Thu ### ### ### ### 9,337,472 0 ### ### 0.0
2025-May-28 Wed ### ### 38.27 38.45 35.2 35.2 ###
2025-May-27 Tue 38.57 ### ### ### ### ### 0.0
2025-May-26 Mon ### ### 38.23 38.57 ### ### 2.8
2025-May-23 Fri 38.41 ### ### ### 32.4 32.4 0.0
2025-May-22 Thu 38.57 38.76 38.45 ### 62.1 62.1 0.0
2025-May-21 Wed 38.73 ### ### ### ### ### 0.0
2025-May-20 Tue ### ### 38.55 ### ### ### 0.0
2025-May-19 Mon ### 39.48 38.75 38.75 6,741,949 ### ### ### 2.8
2025-May-16 Fri 39.43 ### ### 39.72 10,433,059 0 ### ### 2.8
2025-May-15 Thu ### ### ### ### 8,679,974 0 ### ### 0.0
2025-May-14 Wed 39.4 39.45 ### 39.45 8,897,426 175,501,727 ### ### 2.8
2025-May-13 Tue 39.21 39.52 ### 39.21 8,917,371 176,207,250 69.9 69.9 ###
2025-May-12 Mon ### 38.55 ### 38.4 8,799,346 ### 74.6 74.6 2.7
2025-May-09 Fri 37.42 ### ### 37.54 ### ### ###
2025-May-08 Thu 37.5 ### 37.49 ### 70.3 70.3 0.0
2025-May-07 Wed 37.85 38.25 37.76 ### ### ### 0.0
2025-May-06 Tue 37.71 37.82 ### ### ### ### 0.0
2025-May-05 Mon ### ### ### 37.75 37.7 37.7 ###
2025-May-02 Fri 37.52 38.2 ### ### 72.7 72.7 0.0
2025-May-01 Thu 37.45 37.83 37.26 37.83 ### ### 2.7
2025-Apr-30 Wed ### ### 37.85 ### 71.9 71.9 0.0
2025-Apr-29 Tue 37.77 ### ### ### 69.5 69.5 0.0
2025-Apr-28 Mon ### ### 37.47 ### 11,283,554 211,397,384 ### ### 0.0
2025-Apr-24 Thu ### 38.29 ### ### 59.4 59.4 0.0
2025-Apr-23 Wed ### 37.79 ### 37.72 ### ### 2.7
2025-Apr-22 Tue ### ### ### 36.51 72.8 72.8 2.6
2025-Apr-17 Thu ### ### ### 36.48 ### ### 2.6
2025-Apr-16 Wed 36.2 ### ### ### 7,432,788 0 ### ### 0.0
2025-Apr-15 Tue 36.78 ### ### 36.5 30.1 30.1 2.6
2025-Apr-14 Mon 36.2 ### ### ### 8,037,473 0 66.6 66.6 0.0
2025-Apr-11 Fri ### 35.42 34.73 35.42 13,414,154 470,501,451 69.1 69.1 2.5
2025-Apr-10 Thu 36.7 36.88 ### ### 11,178,652 206,134,342 28.1 28.1 0.0
2025-Apr-09 Wed ### 34.5 33.8 ### 13,637,280 ### 80.4 80.4 0.0
2025-Apr-08 Tue ### ### 34.74 ### 13,899,725 241,438,223 55.2 55.2 0.0
2025-Apr-07 Mon ### ### 33.25 34.57 83.4 83.4 ###
2025-Apr-04 Fri 36.42 36.88 ### 36.82 9,403,883 ### 82.3 82.3 ###
2025-Apr-03 Thu 37.4 ### ### ### 10,562,779 0 33.8 33.8 0.0
2025-Apr-02 Wed 38.86 38.86 ### ### 7,319,581 142,219,458 ### ### 0.0
2025-Apr-01 Tue 38.73 ### 38.54 38.89 ### ### 2.8
2025-Mar-31 Mon ### ### 38.2 38.2 10,559,745 201,691,129 27.4 27.4 2.7
2025-Mar-28 Fri ### ### 39.46 ### 8,680,085 171,258,077 ### ### 0.0
2025-Mar-27 Thu 39.5 39.74 ### ### 7,659,354 ### ### ### 0.0
2025-Mar-26 Wed 39.55 39.89 39.45 39.52 8,633,420 342,487,771 34.1 34.1 2.8
2025-Mar-25 Tue 39.21 ### ### ### 6,558,976 0 ### ### 0.0
2025-Mar-24 Mon 39.22 ### ### ### ### ### 0.0
2025-Mar-21 Fri ### ### ### 39.54 18,313,470 0 77.8 77.8 2.8
2025-Mar-20 Thu ### 39.54 ### ### 12,485,687 ### 22.1 22.1 0.0
2025-Mar-19 Wed 39.7 ### 39.42 39.56 6,283,926 123,856,181 35.1 35.1 2.8
2025-Mar-18 Tue 39.43 39.7 ### ### 6,990,047 ### 72.1 72.1 0.0
2025-Mar-17 Mon 38.78 ### 38.76 39.58 79.5 79.5 2.8
2025-Mar-14 Fri 38.72 ### 38.55 ### 7,587,140 146,242,123 27.5 27.5 0.0
2025-Mar-13 Thu 38.4 ### 38.24 38.24 34.6 34.6 ###
2025-Mar-12 Wed 39.47 39.555 38.82 ### 26.0 26.0 0.0
2025-Mar-11 Tue ### ### ### ### 11,725,876 0 81.6 81.6 0.0
2025-Mar-10 Mon 39.25 39.42 ### 39.2 6,694,025 ### ### ### 2.8
2025-Mar-07 Fri ### ### 38.89 ### 9,314,621 ### 34.8 34.8 0.0
2025-Mar-06 Thu 42 42.155 ### 39.23 13,022,584 ### 5.1 5.1 2.8
2025-Mar-05 Wed 39.55 ### 39.49 39.54 9,749,141 192,496,789 ### ### 2.8
2025-Mar-04 Tue 39.2 ### ### 39.48 ### ### 2.8
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri ### 39.47 38.77 ### 18,135,055 709,443,351 ### ### 0.0
2025-Feb-27 Thu ### ### 39.76 ### ### ### 0.0
2025-Feb-26 Wed 40.2 40.24 39.48 39.71 32.5 32.5 ###
2025-Feb-25 Tue 40.41 ### ### ### 39.9 39.9 0.0
2025-Feb-24 Mon 40.44 40.89 40.41 40.8 76.6 76.6 2.9
2025-Feb-21 Fri 40.83 ### ### 41.26 10,287,446 0 ### ### 2.9
2025-Feb-20 Thu 40.4 40.55 39.71 ### 35.0 35.0 0.0
2025-Feb-19 Wed ### ### 40.85 ### 6,588,952 134,579,344 41.9 41.9 0.0
2025-Feb-18 Tue ### ### 40.375 ### 6,943,788 140,177,720 40.2 40.2 0.0
2025-Feb-17 Mon ### ### 40.58 40.8 5,962,827 120,985,759 68.3 68.3 2.9
2025-Feb-14 Fri 41.22 41.54 ### ### 6,828,877 141,835,775 29.2 29.2 0.0
2025-Feb-13 Thu 40.45 ### 40.4 ### 8,279,554 ### 78.4 78.4 0.0
2025-Feb-12 Wed 40 ### 39.86 ### 74.6 74.6 0.0
2025-Feb-11 Tue ### 40.225 39.79 ### 6,717,482 ### ### ### 0.0
2025-Feb-10 Mon ### 40.42 ### ### 4,906,289 ### ### ### 0.0
2025-Feb-07 Fri ### 40.55 40.29 40.48 68.0 68.0 ###
2025-Feb-06 Thu 39.82 ### 39.75 40.26 6,974,422 ### 76.0 76.0 2.9
2025-Feb-05 Wed 39.83 40.57 39.75 ### ### ### 0.0
2025-Feb-04 Tue 39.55 ### ### 39.53 6,285,179 0 38.7 38.7 ###
2025-Feb-03 Mon 39.43 39.48 38.84 39.24 7,797,521 305,350,922 ### ### 2.8
2025-Jan-31 Fri ### ### 39.8 ### 8,444,574 168,047,022 ### ### 0.0
2025-Jan-30 Thu 39.25 39.7 39.2 39.48 74.6 74.6 2.8
2025-Jan-29 Wed ### 39.45 ### ### 60.7 60.7 0.0
2025-Jan-28 Tue 39.51 39.74 39.4 39.48 ### ### 2.8
2025-Jan-24 Fri ### 39.4 ### ### 7,116,573 140,196,488 ### ### 0.0
2025-Jan-23 Thu ### 39.51 ### ### ### ### 0.0
2025-Jan-22 Wed ### 40.22 ### 39.8 ### ### 2.8
2025-Jan-21 Tue ### ### 40.23 ### 5,775,945 ### 34.1 34.1 0.0
2025-Jan-20 Mon 40.29 40.51 ### 40.24 38.9 38.9 2.9
2025-Jan-17 Fri ### ### ### ### 63.9 63.9 0.0
2025-Jan-16 Thu 40.2 40.2 39.84 ### 7,297,174 ### ### ### 0.0
2025-Jan-15 Wed ### 40.24 39.78 39.78 4,934,321 197,422,183 29.5 29.5 ###
2025-Jan-14 Tue ### ### 39.73 ### 7,243,278 ### ### ### 0.0
2025-Jan-13 Mon 39.45 39.82 39.44 39.59 4,979,681 197,344,758 78.6 78.6 2.8
2025-Jan-10 Fri 39.55 39.83 39.5 ### 73.6 73.6 0.0
2025-Jan-09 Thu ### 39.28 38.84 39.27 5,060,945 ### ### ### ###
2025-Jan-08 Wed 38.88 39.57 38.72 39.4 8,194,023 ### 77.9 77.9 2.8
2025-Jan-07 Tue ### ### 38.4 38.7 7,135,772 137,006,822 ### ### 2.8
2025-Jan-06 Mon 39.25 39.28 38.82 ### ### ### 0.0
2025-Jan-03 Fri 39.85 ### ### 39.76 ### ### 2.8
2025-Jan-02 Thu 39.5 39.985 39.49 ### 4,682,324 186,063,849 75.4 75.4 0.0
2024-Dec-31 Tue 39.41 ### ### 39.55 3,880,382 0 72.5 72.5 2.8
2024-Dec-30 Mon 39.77 ### ### 39.84 3,032,871 0 67.1 67.1 2.8
2024-Dec-27 Fri ### ### ### 39.77 61.5 61.5 ###
2024-Dec-24 Tue 39.56 ### 39.52 39.73 ### ### 2.8
2024-Dec-23 Mon 39.5 ### ### ### 4,431,982 0 ### ### 0.0
2024-Dec-20 Fri 39.23 39.59 39.21 39.59 77.2 77.2 2.8
2024-Dec-19 Thu 39.55 39.83 39.47 ### 11,725,344 464,909,889 72.1 72.1 0.0
2024-Dec-18 Wed ### 40.55 ### 40.27 ### ### ###
2024-Dec-17 Tue ### ### ### 40.24 6,264,848 0 ### ### 2.9
2024-Dec-16 Mon ### ### ### ### 41.6 41.6 0.0
2024-Dec-13 Fri 41.2 ### ### ### ### ### 0.0
2024-Dec-12 Thu 42 ### 41.75 41.79 39.2 39.2 3.0
2024-Dec-11 Wed 41.78 ### 41.7 42 ### ### 3.0
2024-Dec-10 Tue 41.75 42.27 ### 41.83 73.3 73.3 3.0
2024-Dec-09 Mon 40.2 40.645 ### 40.59 5,399,573 109,732,822 ### ### ###
2024-Dec-06 Fri 40.55 40.7 ### 40.7 71.6 71.6 2.9
2024-Dec-05 Thu 41 ### 40.53 40.59 5,793,076 117,396,685 ### ### ###
2024-Dec-04 Wed ### ### ### ### 67.1 67.1 0.0
2024-Dec-03 Tue 40.87 ### ### ### 6,070,642 0 ### ### 0.0
2024-Dec-02 Mon ### 40.83 40.48 40.72 5,303,672 215,620,785 ### ### 2.9
2024-Nov-29 Fri ### ### ### 40.57 ### ### 2.9
2024-Nov-28 Thu ### ### ### ### 7,339,727 0 68.1 68.1 0.0
2024-Nov-27 Wed 39.72 ### ### 39.78 70.8 70.8 ###
2024-Nov-26 Tue ### ### 39.86 39.86 8,120,374 161,839,053 ### ### 2.8
2024-Nov-25 Mon ### ### ### 40.2 33.7 33.7 ###
2024-Nov-22 Fri 40 40.22 ### ### 8,129,329 ### ### ### 0.0
2024-Nov-21 Thu ### ### ### 39.81 37.9 37.9 ###
2024-Nov-20 Wed ### 40.49 ### ### 11,603,449 234,911,825 ### ### 0.0
2024-Nov-19 Tue 40.46 40.7 ### ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 5,291,487 0 ### ### 0.0
2024-Nov-15 Fri ### 40.25 ### ### 68.7 68.7 0.0
2024-Nov-14 Thu 40.52 ### ### ### 6,593,223 0 ### ### 0.0
2024-Nov-13 Wed ### 40.55 ### 40.55 7,142,143 144,806,949 ### ### ###
2024-Nov-12 Tue 40.75 41.7 ### ### ### ### 0.0
2024-Nov-11 Mon 42 42.2 41.58 ### 10,871,180 ### ### ### 0.0
2024-Nov-08 Fri 43.52 ### 43.4 43.4 8,339,043 ### 31.7 31.7 ###
2024-Nov-07 Thu ### 43.23 42.51 ### 5,737,476 ### 80.2 80.2 0.0
2024-Nov-06 Wed ### 43.2 ### ### 5,355,349 ### 29.6 29.6 0.0
2024-Nov-05 Tue 42.79 ### ### ### 4,347,447 0 35.4 35.4 0.0
2024-Nov-04 Mon 42.77 ### ### ### 3,707,285 0 39.2 39.2 0.0
2024-Nov-01 Fri 42.25 ### ### 42.78 78.6 78.6 3.1
2024-Oct-31 Thu ### ### 42.46 ### 24.8 24.8 0.0
2024-Oct-30 Wed 43.4 43.85 ### ### 6,098,557 ### ### ### 0.0
2024-Oct-29 Tue 43.26 ### ### ### ### ### 0.0
2024-Oct-28 Mon 42.74 ### ### ### 4,882,222 0 ### ### 0.0
2024-Oct-25 Fri 42.25 42.54 ### ### 5,862,759 124,700,883 ### ### 0.0
2024-Oct-24 Thu 42.21 42.29 42 42.25 71.2 71.2 3.0
2024-Oct-23 Wed ### 42.75 42.22 42.43 73.9 73.9 ###
2024-Oct-22 Tue ### 42.45 ### ### ### ### 0.0
2024-Oct-21 Mon 42.7 42.875 42.43 ### 37.2 37.2 0.0
2024-Oct-18 Fri ### 42.5 ### ### 15,048,688 319,784,620 35.4 35.4 0.0
2024-Oct-17 Thu 43.55 43.85 42.8 ### 22.9 22.9 0.0
2024-Oct-16 Wed 43.4 ### 43.29 43.54 7,367,947 ### ### ### ###
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon 43.46 44.42 ### 43.8 77.9 77.9 3.1
2024-Oct-11 Fri 43.75 43.82 43.43 43.43 ### ### 3.1
2024-Oct-10 Thu 43.28 ### 43.25 ### 8,307,883 ### ### ### 0.0
2024-Oct-09 Wed ### 43.59 42.8 43.28 ### ### ###
2024-Oct-08 Tue ### ### ### 43.79 19.4 19.4 3.1
2024-Oct-07 Mon 44.84 ### ### 44.86 6,059,458 0 ### ### 3.2
2024-Oct-04 Fri 44.51 ### ### 44.58 9,741,048 0 69.6 69.6 3.2
2024-Oct-03 Thu 45.45 45.74 ### ### 41.6 41.6 0.0
2024-Oct-02 Wed ### 45.47 44.78 ### 7,847,055 354,098,356 67.7 67.7 0.0
2024-Oct-01 Tue 45.2 ### 44.55 ### 11,765,854 ### 25.7 25.7 0.0
2024-Sep-30 Mon 45.5 46.23 ### ### 74.0 74.0 0.0
2024-Sep-27 Fri ### 44.86 44.27 44.74 15,212,129 677,928,528 ### ### 3.2
2024-Sep-26 Thu 42.59 43.56 42.45 ### 13,898,957 597,724,645 ### ### 0.0
2024-Sep-25 Wed 41.88 42.7 41.84 42.7 14,781,123 ### 82.3 82.3 ###
2024-Sep-24 Tue ### 41.43 ### ### 12,760,753 ### 82.6 82.6 0.0
2024-Sep-23 Mon 39.5 ### 39.41 39.81 5,167,820 ### ### ### ###
2024-Sep-20 Fri ### 40.83 ### ### 15,808,676 322,734,120 30.9 30.9 0.0
2024-Sep-19 Thu 40 40.29 39.2 ### 13,376,159 ### ### ### 0.0
2024-Sep-18 Wed 39.55 ### ### ### 5,294,524 0 27.0 27.0 0.0
2024-Sep-17 Tue ### 39.73 39.5 39.55 6,932,657 ### ### ### 2.8
2024-Sep-16 Mon 39.75 39.8 39.52 39.55 35.5 35.5 2.8
2024-Sep-13 Fri ### ### ### ### 74.1 74.1 0.0
2024-Sep-12 Thu ### 38.86 38.455 38.81 61.9 61.9 2.8
2024-Sep-11 Wed 38.75 ### 38.71 ### 9,266,380 179,350,784 ### ### 0.0
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon 38.59 38.83 ### 38.76 7,698,787 149,471,949 67.2 67.2 2.8
2024-Sep-06 Fri ### ### 38.28 38.45 8,379,626 160,386,041 ### ### ###
2024-Sep-05 Thu ### ### 38.8 ### 36.6 36.6 0.0
2024-Sep-04 Wed 38.88 ### ### ### 41.4 41.4 0.0
2024-Sep-03 Tue 40.2 ### ### ### 25.5 25.5 0.0
2024-Sep-02 Mon 40.72 40.76 40.25 ### 4,541,942 ### 30.0 30.0 0.0
2024-Aug-30 Fri 40.7 ### 40.45 40.77 ### ### 2.9
2024-Aug-29 Thu ### 40.53 ### 40.53 9,420,254 190,901,447 ### ### ###
2024-Aug-28 Wed 40.87 ### 40.5 40.76 ### ### ###
2024-Aug-27 Tue ### ### ### ### 7,873,689 0 ### ### 0.0
2024-Aug-26 Mon 40.83 ### 40.7 40.84 67.7 67.7 2.9
2024-Aug-23 Fri ### 40.79 40.53 ### ### ### 0.0
2024-Aug-22 Thu ### 41.24 40.86 ### 6,392,273 ### ### ### 0.0
2024-Aug-21 Wed ### ### 39.83 40.88 ### ### ###
2024-Aug-20 Tue 40.21 ### ### 40.25 ### ### 2.9
2024-Aug-19 Mon ### ### ### 39.73 ### ### 2.8
2024-Aug-16 Fri ### 40.25 ### ### 11,839,456 238,269,052 ### ### 0.0
2024-Aug-15 Thu ### 39.43 38.76 39.21 35.2 35.2 ###
2024-Aug-14 Wed 40.45 ### 39.56 ### ### ### 0.0
2024-Aug-13 Tue ### 41 40.58 40.75 72.4 72.4 ###
2024-Aug-12 Mon 40.87 ### 40.41 ### 4,248,347 85,837,851 ### ### 0.0
2024-Aug-09 Fri ### ### ### 40.86 67.7 67.7 2.9
2024-Aug-08 Thu 40.57 40.59 ### 40.21 35.5 35.5 2.9
2024-Aug-07 Wed ### 41.28 40.88 ### 7,249,147 297,794,958 60.4 60.4 0.0
2024-Aug-06 Tue ### 41.53 ### 41.26 10,591,147 ### ### ### 2.9
2024-Aug-05 Mon ### 41.87 41 ### 63.1 63.1 0.0
2024-Aug-02 Fri 41.51 ### 41.45 ### 9,066,246 187,897,948 ### ### 0.0
2024-Aug-01 Thu 42.83 ### ### 42.49 ### ### ###
2024-Jul-31 Wed ### ### ### ### 80.1 80.1 0.0
2024-Jul-30 Tue 41.57 41.84 ### 41.54 35.7 35.7 3.0
2024-Jul-29 Mon 42.29 42.43 ### ### 5,864,880 124,423,429 ### ### 0.0
2024-Jul-26 Fri 41.88 42.29 ### ### 8,529,257 ### 73.9 73.9 0.0
2024-Jul-25 Thu ### 41.53 ### ### 7,438,426 ### ### ### 0.0
2024-Jul-24 Wed ### 41.56 ### 41.56 5,925,152 123,124,658 ### ### 3.0
2024-Jul-23 Tue 41.85 ### 41.46 41.46 8,066,150 167,211,289 ### ### ###
2024-Jul-22 Mon 41.75 41.77 41.345 ### 6,231,978 258,985,425 ### ### 0.0
2024-Jul-19 Fri ### ### 41.75 41.76 13,474,380 281,277,682 27.7 27.7 3.0
2024-Jul-18 Thu ### 42.85 42.5 ### ### ### 0.0
2024-Jul-17 Wed ### ### ### 42.7 30.4 30.4 ###
2024-Jul-16 Tue ### 43.21 42.75 ### 71.4 71.4 0.0
2024-Jul-15 Mon ### ### ### ### 4,958,854 0 ### ### 0.0
2024-Jul-12 Fri ### 43.56 ### 43.4 5,764,488 125,550,548 67.0 67.0 ###
2024-Jul-11 Thu ### 43.73 43.26 43.56 4,852,929 211,078,146 ### ### ###
2024-Jul-10 Wed ### 43.42 ### ### 5,499,582 119,395,925 ### ### 0.0
2024-Jul-09 Tue ### ### 43.56 43.74 6,438,158 140,223,081 70.2 70.2 3.1
2024-Jul-08 Mon ### ### 43.42 43.48 6,913,876 150,100,247 ### ### 3.1
2024-Jul-05 Fri 44.52 ### 44.21 ### 5,147,858 ### ### ### 0.0
2024-Jul-04 Thu 44.49 ### 44 44.77 7,772,273 ### 74.8 74.8 3.2
2024-Jul-03 Wed ### ### ### ### ### ### 0.0
2024-Jul-02 Tue 43.41 43.555 42.89 ### 30.3 30.3 0.0
2024-Jul-01 Mon 42.75 ### 42.74 ### ### ### 0.0
2024-Jun-28 Fri 42.71 43.2 ### ### 34.4 34.4 0.0
2024-Jun-27 Thu ### 43.27 ### ### 7,926,927 ### ### ### 0.0
2024-Jun-26 Wed 42.88 ### ### ### 7,964,386 0 75.9 75.9 0.0
2024-Jun-25 Tue ### ### 42.58 ### ### ### 0.0
2024-Jun-24 Mon 42.72 42.83 ### 42.43 5,717,877 ### 43.0 43.0 ###
2024-Jun-21 Fri ### ### ### 42.78 ### ### 3.1
2024-Jun-20 Thu ### 42.83 42.51 42.75 ### ### ###
2024-Jun-19 Wed 42.77 42.89 ### 42.74 6,481,580 138,997,483 ### ### 3.1
2024-Jun-18 Tue ### ### 42.41 42.8 11,663,551 ### ### ### 3.1
2024-Jun-17 Mon ### ### 42.54 42.54 ### ### 3.0
2024-Jun-14 Fri 43.2 43.4 ### ### ### ### 0.0
2024-Jun-13 Thu ### ### ### 43.2 9,528,941 0 39.6 39.6 3.1
2024-Jun-12 Wed ### 43.5 ### 43.5 79.8 79.8 3.1
2024-Jun-11 Tue 44.2 44.28 43.47 43.74 ### ### 3.1
2024-Jun-07 Fri 44.7 44.75 44.47 44.53 ### ### ###
2024-Jun-06 Thu ### 44.23 43.78 ### 8,743,554 ### 35.0 35.0 0.0
2024-Jun-05 Wed 43.72 ### ### ### 73.8 73.8 0.0
2024-Jun-04 Tue 44.5 44.54 ### 44.28 ### ### 3.2
2024-Jun-03 Mon ### 45.21 ### 44.81 33.0 33.0 ###
2024-May-31 Fri ### 44.59 ### 44.51 69.5 69.5 ###
2024-May-30 Thu 44.56 ### ### ### ### ### 0.0
2024-May-29 Wed 45 ### ### ### 7,049,656 0 ### ### 0.0
2024-May-28 Tue ### 45.47 ### ### 5,666,727 ### 42.1 42.1 0.0
2024-May-27 Mon ### 45.25 44.82 ### 3,796,077 170,956,327 70.0 70.0 0.0
2024-May-24 Fri 44.56 44.84 44.46 ### 5,063,748 226,096,348 68.3 68.3 0.0
2024-May-23 Thu ### ### 44.47 ### 72.3 72.3 0.0
2024-May-22 Wed ### 46.41 ### 46.24 6,471,346 150,167,583 75.7 75.7 3.3
2024-May-21 Tue 46 ### ### ### 65.5 65.5 0.0
2024-May-20 Mon ### ### ### 45.72 30.9 30.9 3.3
2024-May-17 Fri 44.85 ### 44.76 44.89 ### ### ###
2024-May-16 Thu 44.7 44.78 44.41 44.54 9,000,648 ### ### ### ###
2024-May-15 Wed ### 44.44 ### ### 6,526,183 145,011,786 ### ### 0.0
2024-May-14 Tue ### 43.255 ### ### 6,422,558 138,903,873 ### ### 0.0
2024-May-13 Mon ### ### ### 43.25 4,512,248 0 ### ### ###
2024-May-10 Fri ### ### 42.83 ### 26.2 26.2 0.0
2024-May-09 Thu ### ### 43 ### 6,534,949 ### ### ### 0.0
2024-May-08 Wed 43.42 43.5 43.25 ### ### ### 0.0
2024-May-07 Tue ### 43.47 42.89 43.42 74.1 74.1 ###
2024-May-06 Mon ### 42.83 42.5 42.75 ### ### ###
2024-May-03 Fri 42.5 ### 42.22 42.41 ### ### ###
2024-May-02 Thu ### 42.51 42.27 ### 7,804,085 ### ### ### 0.0
2024-May-01 Wed ### 42.76 42.23 ### 34.6 34.6 0.0
2024-Apr-30 Tue 43.25 43.46 ### ### 29.4 29.4 0.0
2024-Apr-29 Mon ### 43.185 42.88 ### 29.7 29.7 0.0
2024-Apr-26 Fri ### 43.75 ### ### 16,891,082 ### 30.3 30.3 0.0
2024-Apr-24 Wed ### 45.42 44.74 45.23 ### ### ###
2024-Apr-23 Tue 45.51 ### ### 45.5 38.4 38.4 3.3
2024-Apr-22 Mon 45.23 45.7 ### 45.42 7,065,828 ### 68.7 68.7 3.2
2024-Apr-19 Fri 44.8 ### ### ### 9,973,888 0 ### ### 0.0
2024-Apr-18 Thu ### 45.42 ### ### 9,232,944 209,680,158 ### ### 0.0
2024-Apr-17 Wed 44.7 44.89 ### 44.44 ### ### 3.2
2024-Apr-16 Tue ### ### ### ### 37.0 37.0 0.0
2024-Apr-15 Mon 45.7 ### 45.55 45.77 7,063,650 160,874,628 ### ### ###
2024-Apr-12 Fri 45.51 45.56 45.23 45.52 6,012,876 ### 63.0 63.0 ###
2024-Apr-11 Thu ### ### ### ### 66.2 66.2 0.0
2024-Apr-10 Wed 45.43 ### ### 45.46 6,887,944 0 ### ### 3.2
2024-Apr-09 Tue 45.4 45.44 ### ### 7,102,389 161,366,278 ### ### 0.0
2024-Apr-08 Mon ### ### ### 44.25 69.9 69.9 ###
2024-Apr-05 Fri ### 44.51 ### ### ### ### 0.0
2024-Apr-04 Thu ### ### 44.59 44.75 ### ### ###
2024-Apr-03 Wed 45.52 ### 44.86 44.86 10,385,470 ### 28.8 28.8 3.2
2024-Apr-02 Tue 44.89 45.27 44.76 ### 13,293,358 ### ### ### 0.0
2024-Mar-28 Thu 44.45 ### 44.27 44.27 23.1 23.1 3.2
2024-Mar-27 Wed ### 43.7 ### ### 7,487,727 ### 77.2 77.2 0.0
2024-Mar-26 Tue 43.78 ### 43.44 ### 6,066,389 ### 34.7 34.7 0.0
2024-Mar-25 Mon ### ### 43.81 43.88 5,266,144 115,354,884 35.2 35.2 3.1
2024-Mar-22 Fri ### ### 43.55 43.79 ### ### 3.1
2024-Mar-21 Thu ### ### 43.43 ### 10,704,726 232,453,125 ### ### 0.0
2024-Mar-20 Wed 43.46 ### 43.45 43.81 8,535,724 ### 78.5 78.5 ###
2024-Mar-19 Tue ### 43.72 42.58 43.59 8,461,680 ### ### ### ###
2024-Mar-18 Mon ### ### 42.25 42.41 5,407,458 114,232,550 ### ### ###
2024-Mar-15 Fri ### 42.59 ### 42.41 ### ### ###
2024-Mar-14 Thu ### 43.27 42.72 ### 70.5 70.5 0.0
2024-Mar-13 Wed 42.2 ### ### ### 29.2 29.2 0.0
2024-Mar-12 Tue 42.53 ### 42.225 42.52 32.2 32.2 3.0
2024-Mar-11 Mon 43.2 43.25 42.75 42.82 7,272,488 312,716,984 ### ### 3.1
2024-Mar-08 Fri 43.83 ### ### ### ### ### 0.0
2024-Mar-07 Thu 43.41 44.025 ### 43.86 8,131,527 ### ### ### 3.1
2024-Mar-06 Wed 44.27 ### ### ### ### ### 0.0
2024-Mar-05 Tue ### ### 44.55 ### 9,134,973 203,481,523 38.9 38.9 0.0
2024-Mar-04 Mon 44.53 44.77 ### 44.23 ### ### ###
2024-Mar-01 Fri ### ### ### ### 79.0 79.0 0.0
2024-Feb-29 Thu 43.8 ### 43.53 ### 16,021,179 ### ### ### 0.0
2024-Feb-28 Wed ### 44.4 ### ### 5,930,446 ### ### ### 0.0
2024-Feb-27 Tue 43.75 44.23 43.4 ### 77.0 77.0 0.0
2024-Feb-26 Mon ### ### 43.81 ### 34.0 34.0 0.0
2024-Feb-23 Fri 44.55 ### 44.24 44.55 73.1 73.1 3.2
2024-Feb-22 Thu 44.25 44.78 44.23 ### 67.3 67.3 0.0
2024-Feb-21 Wed 44.45 44.59 ### 44.47 ### ### ###
2024-Feb-20 Tue 46.26 ### ### 45.54 ### ### 3.3
2024-Feb-19 Mon ### 46.585 ### ### 38.6 38.6 0.0
2024-Feb-16 Fri 45.7 ### ### ### ### ### 0.0
2024-Feb-15 Thu 45.25 45.74 44.74 ### 12,127,927 ### ### ### 0.0
2024-Feb-14 Wed ### ### 45.54 ### 5,818,159 132,479,480 ### ### 0.0
2024-Feb-13 Tue 46.26 46.49 ### ### 4,950,074 115,064,470 70.0 70.0 0.0
2024-Feb-12 Mon 46.25 46.25 45.85 ### 4,421,821 203,624,857 36.5 36.5 0.0
2024-Feb-09 Fri 46.25 46.45 46.2 ### ### ### 0.0
2024-Feb-08 Thu 46.54 ### 46.27 46.42 5,076,540 117,445,752 32.4 32.4 3.3
2024-Feb-07 Wed 46.2 46.76 46.2 46.44 ### ### 3.3
2024-Feb-06 Tue 46 ### 45.7 ### 7,502,383 171,429,451 ### ### 0.0
2024-Feb-05 Mon 46.84 46.88 46.42 46.45 6,673,782 ### ### ### 3.3
2024-Feb-02 Fri 47.5 47.81 47.29 ### 9,086,720 ### 63.1 63.1 0.0
2024-Feb-01 Thu 47.27 47.27 46.73 ### 6,450,184 303,158,648 40.0 40.0 0.0
2024-Jan-31 Wed 46.7 ### ### 47.27 ### ### ###
2024-Jan-30 Tue ### ### 46.88 ### 5,490,281 128,692,186 ### ### 0.0
2024-Jan-29 Mon 46.7 ### ### 46.87 73.5 73.5 3.3
2024-Jan-25 Thu 47.42 ### ### 47.54 7,247,040 0 ### ### 3.4
2024-Jan-24 Wed ### ### 46.74 46.86 5,937,775 ### ### ### 3.3
2024-Jan-23 Tue 45.8 46.46 45.79 ### 79.4 79.4 0.0
2024-Jan-22 Mon 45.74 ### ### 45.85 8,164,654 0 75.1 75.1 3.3
2024-Jan-19 Fri ### ### ### 45.73 11,160,323 0 33.4 33.4 ###
2024-Jan-18 Thu 45.75 ### 45.55 45.73 9,313,074 ### 40.6 40.6 ###
2024-Jan-17 Wed 46.7 ### ### 46.57 8,368,750 0 40.8 40.8 ###
2024-Jan-16 Tue 46.76 ### 46.375 46.5 38.0 38.0 ###
2024-Jan-15 Mon 47.44 47.52 ### ### 4,942,743 117,439,573 ### ### 0.0
2024-Jan-12 Fri ### ### ### 47.71 4,178,671 0 73.5 73.5 3.4
2024-Jan-11 Thu 47.75 ### 47.54 47.81 ### ### ###
2024-Jan-10 Wed 48.29 48.45 47.85 47.86 ### ### 3.4
2024-Jan-09 Tue ### 49.28 ### ### 3,967,771 97,765,877 68.9 68.9 0.0
2024-Jan-08 Mon ### 49.245 48.52 ### 3,513,478 171,747,588 37.1 37.1 0.0
2024-Jan-05 Fri 49.4 49.58 ### ### 31.7 31.7 0.0
2024-Jan-04 Thu ### ### 49.58 49.58 4,458,375 ### ### ### ###
2024-Jan-03 Wed 50.2 50.24 49.72 49.77 4,483,073 224,063,988 ### ### 3.6
2024-Jan-02 Tue ### ### ### 50.54 ### ### ###
2023-Dec-29 Fri 50.26 50.51 50.22 50.41 71.0 71.0 ###
2023-Dec-28 Thu 50.26 50.84 50.21 50.72 ### ### 3.6
2023-Dec-27 Wed 50 ### ### 50.26 5,435,683 0 70.9 70.9 3.6
2023-Dec-22 Fri ### 50 49.71 49.73 ### ### 3.6
2023-Dec-21 Thu ### 49.87 ### 49.74 75.5 75.5 3.6
2023-Dec-20 Wed 49.75 ### 49.5 49.8 6,713,871 ### 63.7 63.7 3.6
2023-Dec-19 Tue ### ### 49.21 ### 66.9 66.9 0.0
2023-Dec-18 Mon 49.25 49.46 ### ### 4,472,151 ### ### ### 0.0
2023-Dec-15 Fri 48.76 49.75 ### 49.41 24,818,255 ### ### ### ###
2023-Dec-14 Thu 48.29 ### ### 48.25 10,044,475 0 31.2 31.2 ###
2023-Dec-13 Wed 47.59 ### 47.51 47.87 6,416,952 ### 75.9 75.9 ###
2023-Dec-12 Tue ### 47.7 47.28 47.56 ### ### 3.4
2023-Dec-11 Mon ### 47.83 47.42 47.54 41.5 41.5 3.4
2023-Dec-08 Fri 47.54 47.8 47.41 47.74 ### ### 3.4
2023-Dec-07 Thu ### 47.42 46.73 47.42 ### ### 3.4
2023-Dec-06 Wed ### 47.4 46.44 47.23 9,483,742 444,977,174 68.3 68.3 ###
2023-Dec-05 Tue 46.43 46.57 ### 46.52 ### ### 3.3
2023-Dec-04 Mon 47.2 ### 46.975 ### 7,169,376 ### 38.4 38.4 0.0
2023-Dec-01 Fri ### 46.44 ### ### 75.3 75.3 0.0
2023-Nov-30 Thu 46 46.42 ### ### 71.1 71.1 0.0
2023-Nov-29 Wed 46.27 46.52 ### ### 5,425,849 126,205,247 ### ### 0.0
2023-Nov-28 Tue 46.27 46.79 ### 46.43 67.4 67.4 ###
2023-Nov-27 Mon ### ### 46.43 46.52 ### ### 3.3
2023-Nov-24 Fri ### 47.42 ### 47.21 3,029,644 71,832,859 68.7 68.7 3.4
2023-Nov-23 Thu 47.52 47.56 46.59 ### 4,978,743 234,374,326 32.1 32.1 0.0
2023-Nov-22 Wed 47.72 ### 47.7 47.84 ### ### 3.4
2023-Nov-21 Tue 46.8 ### 46.75 47.4 ### ### 3.4
2023-Nov-20 Mon ### 46.74 46.28 46.74 5,115,952 237,942,927 76.3 76.3 3.3
2023-Nov-17 Fri 46.55 46.78 46.52 ### 7,512,340 ### 69.9 69.9 0.0
2023-Nov-16 Thu 46.71 46.85 ### 46.56 8,478,184 ### 40.2 40.2 3.3
2023-Nov-15 Wed 46.88 ### 46.73 46.84 35.0 35.0 3.3
2023-Nov-14 Tue 45.84 ### ### ### 6,164,940 0 ### ### 0.0
2023-Nov-13 Mon ### 45.8 ### 45.4 ### ### 3.2
2023-Nov-10 Fri 45.29 45.4 ### 45.27 4,799,475 108,948,082 ### ### ###
2023-Nov-09 Thu 44.87 ### 44.75 ### 71.7 71.7 0.0
2023-Nov-08 Wed 44.83 44.85 ### 44.7 30.7 30.7 3.2
2023-Nov-07 Tue 45.44 ### ### 45.56 67.7 67.7 3.3
2023-Nov-06 Mon ### 45.44 ### 45.44 ### ### 3.2
2023-Nov-03 Fri 45.8 45.88 45.43 45.5 ### ### 3.3
2023-Nov-02 Thu ### 45.79 ### ### 24.3 24.3 0.0
2023-Nov-01 Wed 44.7 ### ### ### ### ### 0.0
2023-Oct-31 Tue 45.4 45.45 44.27 44.5 ### ### 3.2
2023-Oct-30 Mon 45.5 45.55 ### ### 7,990,129 181,975,187 ### ### 0.0
2023-Oct-27 Fri ### ### 44.76 ### 67.5 67.5 0.0
2023-Oct-26 Thu 44.79 ### 44.54 ### 74.0 74.0 0.0
2023-Oct-25 Wed 44.58 ### ### 44.72 73.9 73.9 3.2
2023-Oct-24 Tue ### 43.74 ### 43.59 5,914,150 ### ### ### ###
2023-Oct-23 Mon 43.51 ### ### ### 6,438,683 0 ### ### 0.0
2023-Oct-20 Fri 44.44 44.72 ### 44.43 9,907,654 221,535,143 ### ### ###
2023-Oct-19 Thu ### ### 44.84 45.23 8,036,241 180,172,523 75.0 75.0 ###
2023-Oct-18 Wed 45.8 ### 45.47 45.88 72.9 72.9 3.3
2023-Oct-17 Tue ### 45.89 45.4 45.57 6,737,187 ### 39.6 39.6 3.3
2023-Oct-16 Mon ### 45.25 ### ### 78.4 78.4 0.0
2023-Oct-13 Fri ### ### 44.55 ### 5,382,751 119,900,778 ### ### 0.0
2023-Oct-12 Thu 44.89 ### ### 44.84 5,695,088 0 35.6 35.6 3.2
2023-Oct-11 Wed 44.76 ### ### 44.73 7,477,841 0 ### ### ###
2023-Oct-10 Tue ### ### 43.87 ### 66.2 66.2 0.0
2023-Oct-09 Mon ### 44.75 43.89 ### 5,555,127 246,203,228 28.6 28.6 0.0
2023-Oct-06 Fri ### ### 43.52 ### 5,855,340 ### 77.7 77.7 0.0
2023-Oct-05 Thu 43.5 ### ### 43.43 6,895,227 0 33.6 33.6 3.1
2023-Oct-04 Wed 43.58 43.83 ### 43.72 8,203,989 ### ### ### 3.1
2023-Oct-03 Tue 43.82 43.87 ### 43.84 10,731,286 235,390,758 ### ### ###
2023-Oct-02 Mon 44.25 ### ### ### 76.8 76.8 0.0
2023-Sep-29 Fri ### 44.82 44.2 44.25 ### ### ###
2023-Sep-28 Thu 43.53 ### 43.49 43.73 71.8 71.8 ###
2023-Sep-27 Wed 43.28 ### ### 43.49 72.5 72.5 ###
2023-Sep-26 Tue ### 43.77 ### ### 6,589,054 144,201,446 37.6 37.6 0.0
2023-Sep-25 Mon 44.2 44.27 ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 13,377,059 0 82.8 82.8 0.0
2023-Sep-21 Thu 44.2 ### ### ### 8,733,540 0 ### ### 0.0
2023-Sep-20 Wed 44.78 44.8 44.24 ### 38.6 38.6 0.0
2023-Sep-19 Tue 45.41 45.52 45 ### 10,121,575 458,102,484 31.6 31.6 0.0
2023-Sep-18 Mon ### 45.89 45.48 45.76 77.9 77.9 3.3
2023-Sep-15 Fri ### ### 45.24 ### 19,052,173 430,960,153 ### ### 0.0
2023-Sep-14 Thu 43.56 44.4 43.52 ### 76.6 76.6 0.0
2023-Sep-13 Wed ### 44.24 43.77 43.8 5,459,680 ### 41.6 41.6 3.1
2023-Sep-12 Tue 44.21 ### 43.73 ### 5,811,744 127,073,782 34.9 34.9 0.0
2023-Sep-11 Mon 43.29 43.86 ### ### 6,907,148 151,473,755 ### ### 0.0
2023-Sep-08 Fri 43.43 43.7 ### ### 8,858,924 193,567,489 30.2 30.2 0.0
2023-Sep-07 Thu 44.4 44.5 ### 43.71 10,821,356 240,775,171 28.8 28.8 3.1
2023-Sep-06 Wed 46.25 46.27 45.86 ### 37.0 37.0 0.0
2023-Sep-05 Tue ### ### 45.47 ### 6,122,386 139,192,445 71.1 71.1 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 44.4 44.85 44.21 44.74 6,684,944 297,680,556 74.1 74.1 3.2
2023-Aug-31 Thu ### 44.875 ### 44.85 71.7 71.7 ###
2023-Aug-30 Wed 44.4 ### ### 44.73 70.7 70.7 ###
2023-Aug-29 Tue ### ### ### ### 6,844,628 0 ### ### 0.0
2023-Aug-28 Mon ### 43.83 ### 43.55 7,235,570 ### ### ### ###
2023-Aug-25 Fri 43 43.28 42.85 ### 68.4 68.4 0.0
2023-Aug-24 Thu ### ### 43.58 43.78 7,925,377 ### 30.8 30.8 3.1
2023-Aug-23 Wed 43 ### 43 ### 9,795,378 210,600,627 84.3 84.3 0.0
2023-Aug-22 Tue 42.7 43.46 ### 43.21 9,947,256 216,153,872 ### ### ###
2023-Aug-21 Mon ### 43.87 43.27 43.52 ### ### 3.1
2023-Aug-18 Fri ### ### ### ### 66.8 66.8 0.0
2023-Aug-17 Thu ### 43.29 42.82 ### 71.0 71.0 0.0
2023-Aug-16 Wed 43.78 43.86 ### ### 11,964,828 262,388,678 24.6 24.6 0.0
2023-Aug-15 Tue 44.4 ### 44.4 ### ### ### 0.0
2023-Aug-14 Mon 45.45 45.58 44.71 44.75 7,113,256 321,127,942 ### ### ###
2023-Aug-11 Fri 45.42 45.84 ### 45.73 ### ### ###
2023-Aug-10 Thu 45.46 45.87 45.46 45.78 7,796,959 ### 70.2 70.2 3.3
2023-Aug-09 Wed 45.2 ### ### 45.5 77.4 77.4 3.3
2023-Aug-08 Tue 45.78 45.89 ### ### 32.6 32.6 0.0
2023-Aug-07 Mon ### 45.77 45.49 45.57 2,536,128 115,723,520 ### ### 3.3
2023-Aug-04 Fri 45.86 ### 45.48 45.8 6,515,484 ### 32.7 32.7 ###
2023-Aug-03 Thu 45.49 45.7 ### ### 8,449,051 ### ### ### 0.0
2023-Aug-02 Wed ### ### 45.78 45.85 5,048,340 ### 39.5 39.5 3.3
2023-Aug-01 Tue 46.45 46.85 ### ### 5,961,057 ### 35.8 35.8 0.0
2023-Jul-31 Mon 45.86 ### 45.74 ### 75.2 75.2 0.0
2023-Jul-28 Fri 46.23 ### 45.41 45.8 29.3 29.3 ###
2023-Jul-27 Thu 46.41 46.83 ### ### ### ### 0.0
2023-Jul-26 Wed ### 47.2 ### 46.88 9,244,185 ### ### ### 3.3
2023-Jul-25 Tue 45.26 46.25 ### 45.82 81.8 81.8 3.3
2023-Jul-24 Mon ### ### ### ### 6,941,458 0 29.2 29.2 0.0
2023-Jul-21 Fri 44.73 45.22 ### ### 76.3 76.3 0.0
2023-Jul-20 Thu ### ### 44.57 ### 30.9 30.9 0.0
2023-Jul-19 Wed ### ### 44.29 ### 25.7 25.7 0.0
2023-Jul-18 Tue ### 44.87 44.42 44.82 5,204,745 232,365,840 ### ### ###
2023-Jul-17 Mon 45.4 ### ### 45.26 37.7 37.7 3.2
2023-Jul-14 Fri 45.42 45.75 45.25 45.52 63.0 63.0 ###
2023-Jul-13 Thu ### ### 44.52 44.73 62.8 62.8 ###
2023-Jul-12 Wed ### ### 43.78 ### 6,235,054 ### ### ### 0.0
2023-Jul-11 Tue 43.2 ### ### ### ### ### 0.0
2023-Jul-10 Mon ### 43.7 42.7 42.72 ### ### ###
2023-Jul-07 Fri ### 43.52 42.81 43.2 ### ### 3.1
2023-Jul-06 Thu 44.5 44.7 ### ### 10,352,745 231,383,850 28.8 28.8 0.0
2023-Jul-05 Wed ### ### ### 45 6,991,874 0 ### ### 3.2
2023-Jul-04 Tue 45.4 45.49 ### 45.2 ### ### 3.2
2023-Jul-03 Mon 44.78 45.44 44.76 45.26 70.6 70.6 3.2
2023-Jun-30 Fri 45.2 45.29 44.79 ### ### ### 0.0
2023-Jun-29 Thu ### 45.49 ### ### 26.8 26.8 0.0
2023-Jun-28 Wed ### 45.75 ### 45.42 ### ### 3.2
2023-Jun-27 Tue ### ### ### ### 78.6 78.6 0.0
2023-Jun-26 Mon 44.54 ### ### 44.45 6,851,721 0 ### ### 3.2
2023-Jun-23 Fri ### 45.28 44.52 ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### ### ### 0.0
2023-Jun-21 Wed ### ### 45.77 46.22 7,984,776 ### 75.5 75.5 ###
2023-Jun-20 Tue 46.2 ### ### 46.72 5,715,228 0 ### ### 3.3
2023-Jun-19 Mon ### ### 45.89 ### 7,600,279 ### ### ### 0.0
2023-Jun-16 Fri ### 46.73 46 46.42 ### ### 3.3
2023-Jun-15 Thu ### 46.5 45.88 46.25 10,197,326 471,014,487 ### ### ###
2023-Jun-14 Wed ### ### 45.25 ### 13,352,551 ### ### ### 0.0
2023-Jun-13 Tue ### ### 43.8 44.29 ### ### ###
2023-Jun-09 Fri 44.55 44.86 ### 44.72 73.7 73.7 3.2
2023-Jun-08 Thu 44.25 44.4 43.86 ### 8,795,375 ### 42.2 42.2 0.0
2023-Jun-07 Wed ### 44.23 ### ### ### ### 0.0
2023-Jun-06 Tue ### ### 43.56 ### 7,796,328 169,804,023 ### ### 0.0
2023-Jun-05 Mon ### 44.43 43.75 44 ### ### 3.1
2023-Jun-02 Fri 42.89 43.385 ### 43.25 8,834,326 ### ### ### ###
2023-Jun-01 Thu ### ### ### ### 9,798,349 0 ### ### 0.0
2023-May-31 Wed 42.88 ### ### ### 18,625,759 0 ### ### 0.0
2023-May-30 Tue 43.41 43.7 43.25 43.49 4,308,022 187,291,256 74.3 74.3 ###
2023-May-29 Mon ### 43.86 43.27 ### ### ### 0.0
2023-May-26 Fri ### ### ### 42.75 79.4 79.4 ###
2023-May-25 Thu 42 42.49 42 ### 75.5 75.5 0.0
2023-May-24 Wed 43.75 43.79 42.82 42.82 7,687,785 332,919,529 25.3 25.3 3.1
2023-May-23 Tue ### 44.48 43.8 43.8 6,074,250 ### 34.5 34.5 3.1
2023-May-22 Mon ### 44.45 ### 44.2 ### ### 3.2
2023-May-19 Fri 44.26 44.41 ### ### 5,566,422 ### ### ### 0.0
2023-May-18 Thu 44.23 44.58 ### 44.24 70.4 70.4 ###
2023-May-17 Wed ### ### ### 43.72 ### ### 3.1
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### 44.22 43.57 43.85 36.3 36.3 3.1
2023-May-12 Fri 43.2 ### ### 43.48 75.3 75.3 3.1
2023-May-11 Thu ### ### 43.72 44 5,172,770 113,076,752 ### ### 3.1
2023-May-10 Wed ### 44.74 44.26 44.45 ### ### 3.2
2023-May-09 Tue 44.5 ### ### 44.47 6,594,143 0 ### ### ###
2023-May-08 Mon 45.2 45.24 44.4 44.72 6,748,888 ### ### ### 3.2
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu 43.77 ### ### ### 6,629,353 0 65.7 65.7 0.0
2023-May-03 Wed 43.4 43.42 ### 43.27 37.8 37.8 ###
2023-May-02 Tue ### 44.24 43.475 ### ### ### 0.0
2023-May-01 Mon 44.4 ### ### ### 4,290,829 0 ### ### 0.0
2023-Apr-28 Fri ### 44.75 44.26 44.4 ### ### ###
2023-Apr-27 Thu 44.4 44.45 ### ### 4,814,023 ### ### ### 0.0
2023-Apr-26 Wed 42.75 44 ### 44 90.0 90.0 3.1
2023-Apr-24 Mon ### ### 43.85 ### 8,411,479 184,421,677 ### ### 0.0
2023-Apr-21 Fri 45.2 45.46 ### ### 11,874,227 269,901,179 ### ### 0.0
2023-Apr-20 Thu 46.8 46.8 46 ### ### ### 0.0
2023-Apr-19 Wed 47.25 47.52 ### 47.27 ### ### ###
2023-Apr-18 Tue ### 46.85 46.25 46.58 ### ### 3.3
2023-Apr-17 Mon 46.25 ### ### ### 5,388,651 0 ### ### 0.0
2023-Apr-14 Fri ### 46.48 45.88 46.45 62.8 62.8 3.3
2023-Apr-13 Thu ### ### ### 46.4 6,672,342 0 30.0 30.0 3.3
2023-Apr-12 Wed ### 47.4 46.77 46.84 38.3 38.3 3.3
2023-Apr-11 Tue 45.55 ### 45.48 ### 7,264,777 165,201,028 ### ### 0.0
2023-Apr-06 Thu ### 45.355 ### ### 5,314,949 120,529,755 ### ### 0.0
2023-Apr-05 Wed ### ### ### 45.24 71.5 71.5 ###
2023-Apr-04 Tue 46.55 46.57 45.89 ### 24.3 24.3 0.0
2023-Apr-03 Mon ### 47.59 46.53 ### 8,197,286 385,764,279 33.4 33.4 0.0
2023-Mar-31 Fri ### 47.23 46.8 47.23 68.1 68.1 ###
2023-Mar-30 Thu ### 46.23 45.84 ### 14,229,374 ### ### ### 0.0
2023-Mar-29 Wed 44.56 ### 44.46 45 ### ### 3.2
2023-Mar-28 Tue ### 44.55 ### 44.4 10,442,357 ### ### ### ###
2023-Mar-27 Mon ### ### ### 43.55 33.5 33.5 ###
2023-Mar-24 Fri ### ### 43.26 ### 7,213,653 ### 70.4 70.4 0.0
2023-Mar-23 Thu ### 43.645 ### 43.51 7,500,179 163,672,656 ### ### 3.1
2023-Mar-22 Wed 43.53 43.84 43.45 43.84 9,100,946 397,210,788 ### ### ###
2023-Mar-21 Tue 43.75 43.945 43.475 43.53 ### ### ###
2023-Mar-20 Mon ### 43.85 42.89 ### 6,916,826 299,982,743 ### ### 0.0
2023-Mar-17 Fri 43.25 ### ### ### 66.3 66.3 0.0
2023-Mar-16 Thu 43.75 ### 43.355 ### ### ### 0.0
2023-Mar-15 Wed ### 45.83 45.22 45.56 7,196,885 327,638,189 33.5 33.5 3.3
2023-Mar-14 Tue ### 45.76 ### ### 12,069,779 276,156,543 ### ### 0.0
2023-Mar-13 Mon ### ### 45.355 45.83 77.8 77.8 ###
2023-Mar-10 Fri 46 ### ### ### 8,594,951 0 ### ### 0.0
2023-Mar-09 Thu ### 46.7 46.155 46.59 10,555,950 ### 37.0 37.0 3.3
2023-Mar-08 Wed ### ### 47.22 ### ### ### 0.0
2023-Mar-07 Tue 47.45 ### ### ### ### ### 0.0
2023-Mar-06 Mon ### 48.7 47.77 ### 8,392,343 ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### ### 46.86 ### 14,069,880 329,657,288 ### ### 0.0
2023-Mar-01 Wed ### 46.45 45.26 46.22 ### ### ###
2023-Feb-28 Tue ### ### 44.79 45.2 71.0 71.0 3.2
2023-Feb-27 Mon 44.88 ### ### 44.55 12,847,775 0 44.7 44.7 3.2
2023-Feb-24 Fri 46.25 46.48 45.73 ### 29.8 29.8 0.0
2023-Feb-23 Thu ### ### 46.53 ### 11,466,587 266,770,146 ### ### 0.0
2023-Feb-22 Wed 48.7 48.74 ### ### 32.3 32.3 0.0
2023-Feb-21 Tue 47.71 48.56 ### ### 10,859,984 ### 78.1 78.1 0.0
2023-Feb-20 Mon 48.2 48.59 ### 48.46 ### ### ###
2023-Feb-17 Fri ### 48.74 48 48 11,579,453 560,098,141 31.2 31.2 3.4
2023-Feb-16 Thu ### ### 47.76 ### 14,993,848 ### 64.4 64.4 0.0
2023-Feb-15 Wed 48.2 48.25 47.57 ### ### ### 0.0
2023-Feb-14 Tue ### 48.2 ### 47.72 38.1 38.1 3.4
2023-Feb-13 Mon 47.78 ### ### 47.87 77.5 77.5 ###
2023-Feb-10 Fri ### 48.5 47.87 48 44.3 44.3 3.4
2023-Feb-09 Thu 47.8 48.24 ### ### ### ### 0.0
2023-Feb-08 Wed 48.25 48.43 ### ### 8,159,827 ### ### ### 0.0
2023-Feb-07 Tue ### ### 47.86 ### ### ### 0.0
2023-Feb-06 Mon 48.44 48.7 ### 48.2 ### ### 3.4
2023-Feb-03 Fri ### ### ### ### 11,000,349 0 ### ### 0.0
2023-Feb-02 Thu 49.41 49.41 48.57 48.85 30.0 30.0 ###
2023-Feb-01 Wed ### 50.045 49.54 49.55 7,138,657 355,451,578 ### ### ###
2023-Jan-31 Tue ### 49.89 49.285 ### 7,053,380 349,759,480 43.7 43.7 0.0
2023-Jan-30 Mon ### 49.57 ### 49.23 ### ### ###
2023-Jan-27 Fri ### 50.21 49.49 49.54 ### ### 3.5
2023-Jan-25 Wed ### ### 49.23 49.24 34.2 34.2 3.5
2023-Jan-24 Tue 49.7 ### 49.59 49.71 6,310,926 ### ### ### ###
2023-Jan-23 Mon ### 49.86 49.29 49.4 6,668,982 330,614,782 31.9 31.9 3.5
2023-Jan-20 Fri 49.7 ### 49.41 ### 73.7 73.7 0.0
2023-Jan-19 Thu ### 49.885 ### ### 9,277,173 231,395,887 ### ### 0.0
2023-Jan-18 Wed 48.7 ### 48.57 ### 10,719,741 ### 76.9 76.9 0.0
2023-Jan-17 Tue 48.85 ### 48.78 ### ### ### 0.0
2023-Jan-16 Mon 49.81 50 ### ### 7,479,954 186,998,850 33.6 33.6 0.0
2023-Jan-13 Fri 49.25 ### 49.25 ### 72.9 72.9 0.0
2023-Jan-12 Thu 49 49.5 48.72 ### 74.1 74.1 0.0
2023-Jan-11 Wed ### ### 48.49 48.51 7,432,150 180,192,476 ### ### ###
2023-Jan-10 Tue 47.58 ### 47.52 47.8 5,653,577 134,328,989 77.1 77.1 3.4
2023-Jan-09 Mon 48 48.43 47.88 48 ### ### 3.4
2023-Jan-06 Fri ### 47.78 ### 47.51 8,106,986 ### 68.0 68.0 ###
2023-Jan-05 Thu ### 46.24 ### ### 64.5 64.5 0.0
2023-Jan-04 Wed ### ### 45.25 ### 7,802,250 ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### 46.2 ### ### ### ### 0.0
2022-Dec-29 Thu ### ### 45.725 45.79 ### ### ###
2022-Dec-28 Wed 46.43 46.77 ### 46.53 5,521,740 129,125,889 77.4 77.4 ###
2022-Dec-23 Fri ### ### 45.77 ### ### ### 0.0
2022-Dec-22 Thu ### 46.77 ### 46.25 27.5 27.5 ###
2022-Dec-21 Wed ### 46.47 ### ### 69.0 69.0 0.0
2022-Dec-20 Tue 45.48 45.79 ### 45.26 7,289,127 ### ### ### 3.2
2022-Dec-19 Mon 45.51 ### ### ### ### ### 0.0
2022-Dec-16 Fri 45.75 46.59 ### ### 32.2 32.2 0.0
2022-Dec-15 Thu 45.83 ### 45.55 ### 9,333,481 212,570,029 75.3 75.3 0.0
2022-Dec-14 Wed ### 46.44 ### ### 69.8 69.8 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### 46.79 6,647,627 0 ### ### 3.3
2022-Dec-09 Fri 46.83 47.72 ### 47.48 10,228,523 244,052,558 82.4 82.4 ###
2022-Dec-08 Thu ### 46.86 46.2 46.23 ### ### 3.3
2022-Dec-07 Wed 46.74 47.21 ### ### ### ### 0.0
2022-Dec-06 Tue 46.42 ### ### 46.56 9,290,375 0 ### ### 3.3
2022-Dec-05 Mon 46.5 47.26 46.49 46.81 10,053,784 471,271,125 79.1 79.1 ###
2022-Dec-02 Fri ### 46.52 ### 45.76 37.4 37.4 3.3
2022-Dec-01 Thu 46.2 ### ### 46.48 8,645,286 0 ### ### ###
2022-Nov-30 Wed ### 45.785 ### 45.52 19,611,144 ### ### ### ###
2022-Nov-29 Tue ### ### ### 44.82 9,429,285 0 85.1 85.1 ###
2022-Nov-28 Mon 43.72 ### 43.21 43.89 7,480,357 ### ### ### ###
2022-Nov-25 Fri ### 44.41 44 44.2 ### ### 3.2
2022-Nov-24 Thu ### 44.72 44.4 44.55 6,643,623 296,039,840 ### ### 3.2
2022-Nov-23 Wed ### 44.275 43.74 ### ### ### 0.0
2022-Nov-22 Tue 43.4 43.74 ### 43.48 8,576,924 187,577,327 72.3 72.3 3.1
2022-Nov-21 Mon ### ### 42.86 ### 8,744,648 ### 23.6 23.6 0.0
2022-Nov-18 Fri 43.75 ### 43.59 ### 73.1 73.1 0.0
2022-Nov-17 Thu ### 44 43.57 43.8 ### ### 3.1
2022-Nov-16 Wed ### 44.56 ### 44.45 78.5 78.5 3.2
2022-Nov-15 Tue 43.25 ### ### ### 9,882,482 0 ### ### 0.0
2022-Nov-14 Mon ### 44.48 43.5 ### 19,335,785 850,581,182 ### ### 0.0
2022-Nov-11 Fri 41.5 42.2 ### ### 16,330,080 344,564,688 ### ### 0.0
2022-Nov-10 Thu 40.54 40.82 ### 40.56 7,642,987 ### 71.0 71.0 2.9
2022-Nov-09 Wed ### ### 40.71 ### 73.8 73.8 0.0
2022-Nov-08 Tue 40.7 40.77 40.2 ### ### ### 0.0
2022-Nov-07 Mon ### 40.54 ### 40.48 ### ### ###
2022-Nov-04 Fri ### 38.79 ### 38.56 71.3 71.3 2.8
2022-Nov-03 Thu ### 38.26 37.83 ### ### ### 0.0
2022-Nov-02 Wed 38.8 39.55 38.71 39.24 75.6 75.6 2.8
2022-Nov-01 Tue 37.46 38.42 37.4 38.42 9,094,921 344,788,455 79.8 79.8 2.7
2022-Oct-31 Mon ### 37.56 ### ### 13,078,724 ### ### ### 0.0
2022-Oct-28 Fri ### ### ### 37.48 ### ### 2.7
2022-Oct-27 Thu 39.42 39.71 ### 39.46 66.6 66.6 2.8
2022-Oct-26 Wed 38.75 38.83 ### 38.54 7,826,578 ### 35.9 35.9 2.8
2022-Oct-25 Tue ### 39.26 38.28 38.5 ### ### 2.8
2022-Oct-24 Mon 39.47 39.8 38.88 ### 9,358,628 368,168,425 ### ### 0.0
2022-Oct-21 Fri 38.41 ### ### ### ### ### 0.0
2022-Oct-20 Thu ### ### ### ### 13,657,771 0 41.4 41.4 0.0
2022-Oct-19 Wed ### 39.59 ### 39.25 ### ### ###
2022-Oct-18 Tue 39.8 39.86 39.24 ### 7,806,149 ### 27.9 27.9 0.0
2022-Oct-17 Mon ### 39.26 ### ### 73.7 73.7 0.0
2022-Oct-14 Fri 39.83 40.22 39.75 ### 8,740,723 ### ### ### 0.0
2022-Oct-13 Thu ### ### ### 39.23 8,255,474 0 40.7 40.7 2.8
2022-Oct-12 Wed ### ### ### 39.54 9,175,727 0 ### ### 2.8
2022-Oct-11 Tue 40.75 40.85 ### ### 8,779,440 ### 28.1 28.1 0.0
2022-Oct-10 Mon 39.82 40.24 39.76 ### 7,780,582 311,223,280 ### ### 0.0
2022-Oct-07 Fri 40.27 40.57 ### ### ### ### 0.0
2022-Oct-06 Thu 40.49 40.83 40.21 40.76 8,714,047 353,093,184 68.1 68.1 ###
2022-Oct-05 Wed 40.81 40.83 ### 40.5 ### ### 2.9
2022-Oct-04 Tue ### ### ### ### 11,311,429 0 ### ### 0.0
2022-Oct-03 Mon ### ### 38.44 ### 9,151,827 ### ### ### 0.0
2022-Sep-30 Fri 38.84 ### 38.45 38.52 32.3 32.3 ###
2022-Sep-29 Thu ### 38.51 ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### 37.25 ### ### ###
2022-Sep-27 Tue 36.71 37.2 ### 37.2 75.6 75.6 2.7
2022-Sep-26 Mon ### ### 36.2 36.2 15,642,244 ### ### ### 2.6
2022-Sep-23 Fri ### 38.77 ### ### 14,658,977 ### 45.6 45.6 0.0
2022-Sep-21 Wed 38.45 38.57 ### ### 10,894,171 210,094,087 33.1 33.1 0.0
2022-Sep-20 Tue 38.58 ### ### ### 9,899,024 0 ### ### 0.0
2022-Sep-19 Mon ### ### 37.81 37.81 6,836,174 ### 45.6 45.6 ###
2022-Sep-16 Fri ### 38.45 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### 38.51 38.74 71.8 71.8 2.8
2022-Sep-14 Wed ### ### 38.42 ### 9,185,555 ### 59.5 59.5 0.0
2022-Sep-13 Tue 39.71 39.77 ### ### 24.8 24.8 0.0
2022-Sep-12 Mon ### 39.51 38.85 39.41 78.3 78.3 ###
2022-Sep-09 Fri 37.44 ### ### ### ### ### 0.0
2022-Sep-08 Thu 36.2 ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### 36.27 36.27 ### ### ###
2022-Sep-06 Tue ### ### 37.27 37.27 20.0 20.0 2.7
2022-Sep-05 Mon ### ### ### ### 7,746,045 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### 36.74 15,075,179 0 40.9 40.9 2.6
2022-Sep-01 Thu 37.5 ### 37.4 37.51 76.9 76.9 ###
2022-Aug-31 Wed 40.48 40.85 ### ### 20,407,386 416,820,859 ### ### 0.0
2022-Aug-30 Tue 42.25 42.47 41.72 41.75 25.7 25.7 3.0
2022-Aug-29 Mon 42.43 ### ### ### ### ### 0.0
2022-Aug-26 Fri 42.73 ### 42.57 42.81 8,497,552 ### 68.3 68.3 3.1
2022-Aug-25 Thu ### 42.54 41.8 ### ### ### 0.0
2022-Aug-24 Wed ### 42.48 ### ### ### ### 0.0
2022-Aug-23 Tue ### ### 41.46 41.46 9,760,370 202,332,470 ### ### ###
2022-Aug-22 Mon 41.2 41.71 ### ### 8,273,942 ### ### ### 0.0
2022-Aug-19 Fri 41.47 42 ### 41.55 71.3 71.3 3.0
2022-Aug-18 Thu ### ### 40.5 ### 10,311,777 208,813,484 ### ### 0.0
2022-Aug-17 Wed 41.29 ### 40.43 40.85 11,111,378 ### ### ### 2.9
2022-Aug-16 Tue ### ### 39.7 40.51 84.5 84.5 ###
2022-Aug-15 Mon ### 39.4 38.8 ### 6,904,742 ### ### ### 0.0
2022-Aug-12 Fri ### ### 38.76 38.83 ### ### ###
2022-Aug-11 Thu 38.81 ### 38.55 ### 7,429,844 143,210,243 ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 7,855,242 0 ### ### 0.0
2022-Aug-09 Tue 38.79 ### ### 38.82 8,092,683 0 63.7 63.7 2.8
2022-Aug-08 Mon 38.8 39.125 ### ### 69.6 69.6 0.0
2022-Aug-05 Fri ### ### ### 38.81 6,276,170 0 76.9 76.9 2.8
2022-Aug-04 Thu ### ### ### ### 29.0 29.0 0.0
2022-Aug-03 Wed 38.24 ### ### ### 6,491,325 0 70.4 70.4 0.0
2022-Aug-02 Tue 38.57 ### ### 38.58 ### ### 2.8
2022-Aug-01 Mon ### ### ### ### 9,587,051 0 ### ### 0.0
2022-Jul-29 Fri 38.74 ### ### ### 13,102,170 0 37.0 37.0 0.0
2022-Jul-28 Thu ### 38.52 ### ### 9,108,448 ### 62.9 62.9 0.0
2022-Jul-27 Wed 38.23 38.24 ### 37.52 8,667,171 ### ### ### ###
2022-Jul-26 Tue 37.82 38.29 37.75 38.27 77.2 77.2 ###
2022-Jul-25 Mon ### 37.45 ### ### ### ### 0.0
2022-Jul-22 Fri ### ### ### 36.75 71.2 71.2 2.6
2022-Jul-21 Thu ### ### ### 36.79 27.9 27.9 2.6
2022-Jul-20 Wed 36.8 37.42 36.71 ### 8,076,484 299,354,879 65.9 65.9 0.0
2022-Jul-19 Tue ### ### ### ### 8,491,925 0 ### ### 0.0
2022-Jul-18 Mon 36.25 ### ### ### 79.0 79.0 0.0
2022-Jul-15 Fri ### 36.22 35.83 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### 37.4 ### ### ###
2022-Jul-13 Wed 36.81 ### ### ### 69.8 69.8 0.0
2022-Jul-12 Tue 38.2 ### 37.45 37.46 10,612,851 ### ### ### 2.7
2022-Jul-11 Mon 38.53 38.81 ### ### 8,216,346 ### ### ### 0.0
2022-Jul-08 Fri ### ### ### 39.22 17.5 17.5 ###
2022-Jul-07 Thu ### ### ### ### ### ### 0.0
2022-Jul-06 Wed 38.8 ### 37.72 37.76 ### ### 2.7
2022-Jul-05 Tue ### 40.52 39.88 40 7,540,059 303,110,371 63.8 63.8 2.9
2022-Jul-04 Mon 39.75 ### 39.43 ### 11,102,227 ### 68.2 68.2 0.0
2022-Jul-01 Fri 40.83 40.84 ### ### 10,664,754 217,774,276 ### ### 0.0
2022-Jun-30 Thu ### ### 41.25 41.25 ### ### ###
2022-Jun-29 Wed 42.42 ### ### 42.76 9,215,970 0 77.4 77.4 3.1
2022-Jun-28 Tue ### ### 41.55 ### ### ### 0.0
2022-Jun-27 Mon ### 41.8 40.56 41.2 73.0 73.0 2.9
2022-Jun-24 Fri 39.76 ### 39.49 ### 52.0 52.0 0.0
2022-Jun-23 Thu 40.2 40.5 ### 40.5 80.0 80.0 2.9
2022-Jun-22 Wed 41.54 41.7 40.7 ### 43.5 43.5 0.0
2022-Jun-21 Tue ### 41.43 ### ### 9,344,528 ### ### ### 0.0
2022-Jun-20 Mon ### ### ### 40.26 11,338,323 0 25.2 25.2 2.9
2022-Jun-17 Fri 42.89 ### ### 42.52 33.8 33.8 3.0
2022-Jun-16 Thu 44.48 ### 43.85 ### 33.1 33.1 0.0
2022-Jun-15 Wed 43.87 44.59 43.72 ### ### ### 0.0
2022-Jun-14 Tue 43.5 44.26 ### 44.26 83.6 83.6 ###
2022-Jun-10 Fri 45.89 46.24 44.81 46.22 10,304,759 469,124,153 ### ### ###
2022-Jun-09 Thu ### 47.52 ### 46.24 10,740,689 255,198,770 ### ### 3.3
2022-Jun-08 Wed 47.58 ### ### ### 43.2 43.2 0.0
2022-Jun-07 Tue 46.44 46.58 ### ### 58.3 58.3 0.0
2022-Jun-06 Mon 46.53 ### 46.2 ### 4,903,285 113,265,883 ### ### 0.0
2022-Jun-03 Fri 46.8 ### 46.44 46.76 9,556,350 221,898,447 41.2 41.2 ###
2022-Jun-02 Thu ### ### 44.76 ### ### ### 0.0
2022-Jun-01 Wed 44.51 ### 44.45 ### 10,839,049 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 35.5 35.5 0.0
2022-May-30 Mon 44.44 ### ### ### 8,954,942 0 ### ### 0.0
2022-May-27 Fri ### 43.79 ### ### 8,359,059 ### 75.8 75.8 0.0
2022-May-26 Thu 43.2 43.44 ### ### 31.4 31.4 0.0
2022-May-25 Wed 43 43.82 42.885 ### 15,075,328 653,553,157 72.1 72.1 0.0
2022-May-24 Tue ### 48.22 47.53 47.8 11,645,559 ### ### ### 3.4
2022-May-23 Mon 47.7 48.27 ### 47.83 8,976,275 ### 75.2 75.2 ###
2022-May-20 Fri 46.85 ### 46.72 ### 11,060,354 ### 61.8 61.8 0.0
2022-May-19 Thu 45.89 46.45 45.72 46.23 9,117,986 420,202,384 ### ### 3.3
2022-May-18 Wed ### 47.21 46.74 ### 10,629,487 499,320,151 64.7 64.7 0.0
2022-May-17 Tue 45.78 45.83 ### 45.56 12,703,921 291,110,349 32.9 32.9 3.3
2022-May-16 Mon ### ### ### ### ### ### 0.0
2022-May-13 Fri ### 45.84 ### 45.84 9,752,351 223,523,884 65.2 65.2 3.3
2022-May-12 Thu 45.7 ### 44.71 ### 47.3 47.3 0.0
2022-May-11 Wed ### 45.74 ### ### 9,931,344 ### ### ### 0.0
2022-May-10 Tue ### 46.7 45.88 46.21 ### ### ###
2022-May-09 Mon ### 46.7 45.88 46.21 ### ### ###
2022-May-06 Fri 46.53 46.8 ### 46.8 76.2 76.2 3.3
2022-May-05 Thu 47.8 ### ### 47.45 7,832,258 0 ### ### ###
2022-May-04 Wed 48 ### 47.25 47.4 49.0 49.0 3.4
2022-May-03 Tue ### ### ### ### ### ### 0.0
2022-May-02 Mon 47.83 ### 47.49 ### 8,368,921 198,720,029 ### ### 0.0
2022-Apr-29 Fri ### ### 47.7 ### 12,573,542 299,878,976 ### ### 0.0
2022-Apr-28 Thu ### ### ### ### 14,661,426 0 71.9 71.9 0.0
2022-Apr-27 Wed ### 46.42 ### ### 80.7 80.7 0.0
2022-Apr-26 Tue ### ### 45.51 ### 18,948,482 ### 50.1 50.1 0.0
2022-Apr-22 Fri 48.59 48.89 ### 48.49 19,206,453 469,501,743 41.2 41.2 ###
2022-Apr-21 Thu ### 51.59 50.7 50.7 ### ### ###
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### 53.72 ### ### 38.7 38.7 0.0
2022-Apr-14 Thu 52.2 ### ### 52.5 ### ### 3.8
2022-Apr-13 Wed 51.85 ### 51.47 51.78 30.5 30.5 3.7
2022-Apr-12 Tue 51.44 51.79 51.26 51.72 7,177,942 ### ### ### 3.7
2022-Apr-11 Mon 52.2 ### 51.52 ### 41.3 41.3 0.0
2022-Apr-08 Fri ### 52.29 ### ### ### ### 0.0
2022-Apr-07 Thu 51.22 51.48 ### ### ### ### 0.0
2022-Apr-06 Wed ### 51.41 50.71 51.41 9,683,544 494,441,756 77.2 77.2 3.7
2022-Apr-05 Tue 52.21 52.42 51.76 ### ### ### 0.0
2022-Apr-04 Mon ### ### ### 52.46 6,125,683 0 28.6 28.6 3.7
2022-Apr-01 Fri ### ### 52 ### ### ### 0.0
2022-Mar-31 Thu 52.5 ### 51.75 51.75 15,976,349 ### ### ### ###
2022-Mar-30 Wed 50.78 50.78 ### 50.58 12,305,881 ### ### ### 3.6
2022-Mar-29 Tue ### 50.88 ### ### 34.4 34.4 0.0
2022-Mar-28 Mon 50.21 ### ### ### 12,807,580 0 85.3 85.3 0.0
2022-Mar-25 Fri ### ### 49.48 49.77 66.3 66.3 3.6
2022-Mar-24 Thu 48.75 ### 48.59 ### 75.5 75.5 0.0
2022-Mar-23 Wed ### 48.51 47.8 48.44 11,966,952 576,268,573 ### ### 3.5
2022-Mar-22 Tue ### 48.85 ### 48.82 ### ### 3.5
2022-Mar-21 Mon 46.46 46.88 46.42 46.45 7,784,352 363,140,020 46.4 46.4 3.3
2022-Mar-18 Fri ### 46.45 45.79 46.25 ### ### ###
2022-Mar-17 Thu ### ### 45.46 ### 33.2 33.2 0.0
2022-Mar-16 Wed ### ### ### ### 12,694,440 0 64.8 64.8 0.0
2022-Mar-15 Tue 45.85 45.86 ### ### 10,782,879 ### 39.6 39.6 0.0
2022-Mar-14 Mon 47.78 ### ### ### 7,185,779 0 ### ### 0.0
2022-Mar-11 Fri ### 48.75 47.58 ### 11,612,554 ### 30.2 30.2 0.0
2022-Mar-10 Thu 47.52 ### 47.22 47.75 15,136,054 ### 63.1 63.1 ###
2022-Mar-09 Wed 47.58 48.86 47.58 48.49 13,460,329 ### 71.0 71.0 ###
2022-Mar-08 Tue 49.54 ### 48.53 48.53 31.9 31.9 ###
2022-Mar-07 Mon ### ### ### ### 15,420,979 0 ### ### 0.0
2022-Mar-04 Fri 50 ### ### ### ### ### 0.0
2022-Mar-03 Thu 49.78 ### 49.51 ### ### ### 0.0
2022-Mar-02 Wed ### 48.5 ### ### ### ### 0.0
2022-Mar-01 Tue ### ### 46.51 46.55 12,831,975 298,407,578 ### ### 3.3
2022-Feb-28 Mon ### ### 45.29 ### 84.5 84.5 0.0
2022-Feb-25 Fri 44.7 44.81 ### ### ### ### 0.0
2022-Feb-24 Thu 45.79 45.85 ### 44.77 ### ### 3.2
2022-Feb-23 Wed 47.85 48.23 ### ### 55.2 55.2 0.0
2022-Feb-22 Tue ### ### 47.54 47.81 9,861,257 234,402,078 ### ### ###
2022-Feb-21 Mon 48 48.53 48 48.24 7,099,957 342,679,424 ### ### 3.4
2022-Feb-18 Fri 47.42 48.23 47.22 ### ### ### 0.0
2022-Feb-17 Thu 47.83 48.54 47.72 ### 21,166,258 ### ### ### 0.0
2022-Feb-16 Wed ### ### 46.82 ### ### ### 0.0
2022-Feb-15 Tue 49 49.88 47.84 ### 34.3 34.3 0.0
2022-Feb-14 Mon ### 48.8 ### ### 48.8 48.8 0.0
2022-Feb-11 Fri ### 49.48 48.55 48.86 12,518,277 613,583,347 ### ### 3.5
2022-Feb-10 Thu 47.7 48.72 47.7 48.28 25,874,159 ### 77.7 77.7 3.4
2022-Feb-09 Wed ### ### 47.82 ### ### ### 0.0
2022-Feb-08 Tue 48.27 ### ### ### ### ### 0.0
2022-Feb-07 Mon 46.85 47.7 ### ### 23,667,320 564,465,582 73.9 73.9 0.0
2022-Feb-04 Fri 46.4 46.81 ### 46.81 24,751,752 579,314,755 65.4 65.4 ###
2022-Feb-03 Thu ### ### 46 ### 33,985,521 781,666,983 ### ### 0.0
2022-Feb-02 Wed ### ### 45.46 ### 24,570,883 558,496,170 31.3 31.3 0.0
2022-Feb-01 Tue 45.44 45.49 44.7 ### 21,319,777 961,415,343 ### ### 0.0
2022-Jan-31 Mon ### ### 45.55 ### 65.3 65.3 0.0
2022-Jan-28 Fri 47.26 47.26 ### ### 327,417,026 7,736,864,324 24.6 24.6 0.0
2022-Jan-27 Thu ### 46.485 ### ### ### ### 0.0
2022-Jan-25 Tue 45.24 ### ### ### 23,844,958 0 70.5 70.5 0.0
2022-Jan-24 Mon ### ### ### ### 79.6 79.6 0.0
2022-Jan-21 Fri 47 47 45.57 45.7 ### ### 3.3
2022-Jan-20 Thu 47.21 48.24 47.21 ### 75.5 75.5 0.0
2022-Jan-19 Wed 46.4 46.88 ### 46.56 12,821,922 300,545,851 71.7 71.7 3.3
2022-Jan-18 Tue 46.44 ### ### 46.7 70.4 70.4 3.3
2022-Jan-17 Mon 46.79 47 ### ### 28.1 28.1 0.0
2022-Jan-14 Fri 46.4 ### 46.26 ### ### ### 0.0
2022-Jan-13 Thu 46 ### 45.87 46.85 ### ### ###
2022-Jan-12 Wed ### 45.56 44.88 ### 13,091,426 591,994,283 ### ### 0.0
2022-Jan-11 Tue ### 45 ### ### 75.7 75.7 0.0
2022-Jan-10 Mon 44.46 44.87 44.23 44.78 ### ### 3.2
2022-Jan-07 Fri 43.56 43.76 ### 43.73 7,121,678 ### ### ### ###
2022-Jan-06 Thu ### 43.48 42.59 ### 83.1 83.1 0.0
2022-Jan-05 Wed 42.7 ### ### ### ### ### 0.0
2022-Jan-04 Tue 41.75 ### 41.7 ### 5,902,159 ### 70.2 70.2 0.0
2021-Dec-31 Fri ### ### 41.28 41.5 31.2 31.2 3.0
2021-Dec-30 Thu 41.56 ### 41.52 ### 68.1 68.1 0.0
2021-Dec-29 Wed 41.49 41.52 41.22 ### ### ### 0.0
2021-Dec-24 Fri 41.55 ### ### ### ### ### 0.0
2021-Dec-23 Thu ### 41.45 ### 41.26 5,553,371 ### ### ### 2.9
2021-Dec-22 Wed 41.87 ### ### ### ### ### 0.0
2021-Dec-21 Tue ### 41.76 40.86 41.71 7,051,826 ### 79.2 79.2 ###
2021-Dec-20 Mon ### ### 40.78 ### 7,066,276 ### 81.7 81.7 0.0
2021-Dec-17 Fri 40.74 41.4 40.74 41.4 17,598,921 722,787,685 ### ### 3.0
2021-Dec-16 Thu ### 40.88 40.42 ### ### ### 0.0
2021-Dec-15 Wed ### 41.57 ### ### 6,723,084 ### 49.4 49.4 0.0
2021-Dec-14 Tue 40.86 ### ### 41.28 7,772,649 0 78.5 78.5 2.9
2021-Dec-13 Mon 40.2 41.2 ### ### 83.3 83.3 0.0
2021-Dec-10 Fri 39.82 ### ### ### 6,509,820 0 69.7 69.7 0.0
2021-Dec-09 Thu ### 40.5 ### 40.2 37.9 37.9 ###
2021-Dec-08 Wed 40.83 ### 40.525 ### 32.2 32.2 0.0
2021-Dec-07 Tue 39.54 ### 39.27 ### 72.6 72.6 0.0
2021-Dec-06 Mon 39.21 39.73 ### 39.59 ### ### 2.8
2021-Dec-03 Fri ### ### ### 40.23 38.7 38.7 ###
2021-Dec-02 Thu 39.25 ### ### 39.71 ### ### ###
2021-Dec-01 Wed ### ### 39.24 ### 8,719,243 171,071,547 ### ### 0.0
2021-Nov-30 Tue ### ### 38.71 ### 17,206,843 333,038,446 61.4 61.4 0.0
2021-Nov-29 Mon ### 38.89 ### 38.57 ### ### 2.8
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
2020-Sep-23 Wed ### ### 36.8 ### 6,091,479 ### ### ### 0.0
2020-Sep-22 Tue 36.73 36.83 36.51 ### 46.0 46.0 0.0
2020-Sep-21 Mon ### ### 37.28 ### 42.1 42.1 0.0
2020-Sep-18 Fri ### ### ### 37.8 ### ### 2.7
2020-Sep-17 Thu 38.21 38.25 37.23 ### ### ### 0.0
2020-Sep-16 Wed ### ### 37.82 ### ### ### 0.0
2020-Sep-15 Tue 37.7 37.84 ### 37.49 33.7 33.7 2.7
2020-Sep-14 Mon 37.29 37.55 ### 37.24 5,125,425 96,229,854 38.5 38.5 ###


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-16 01:35:53 thru 2025-06-16 01:35:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000