Currently Sun 24-Sep-08 03:50:45 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BHP) BHP GROUP LIMITED Daily Prices...
TOC Company Info for BHP Limits 
| 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 6th September 2024
Latest price with VOLUME for BHP .. Friday 6th September 2024
BHP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BHP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.29 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page