Currently Tue 24-Apr-23 10:43:29 PM 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 | ||
|
(BPT) BEACH ENERGY LIMITED Daily Prices...
TOC Company Info for BPT Limits 
| Listing Code | BPT |
| Listing Name | BEACH ENERGY LIMITED |
| GICS Sector | Energy |
| ISIN Name | BEACH PETROLEUM |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BPT9 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BPT .. Friday 19th April 2024
BPT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BPT Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | ### | ### | 1.59 | ### | 10,878,285 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 3,706,021 | 0 | 69.8 | 69.8 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | 1.625 | 1.625 | 37.8 | 37.8 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | 1.57 | ### | ### | ### | 14,606,722 | 0 | 79.9 | 79.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.58 | 1.58 | 18.6 | 18.6 | 0.1 | ||
| 2024-Apr-09 Tue | ### | 1.6275 | 1.57 | ### | 22,777,788 | 36,415,988 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 1.48 | ### | 34,748,277 | 25,713,724 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 1.885 | 1.925 | 1.885 | ### | 6,888,422 | 13,122,443 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 1.88 | ### | 1.85 | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Apr-03 Wed | 1.875 | ### | 1.85 | 1.855 | 15,633,873 | ### | 33.3 | 33.3 | 0.1 |
| 2024-Apr-02 Tue | 1.875 | ### | 1.84 | 1.855 | 27.9 | 27.9 | 0.1 | ||
| 2024-Mar-28 Thu | ### | 1.8825 | 1.77 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 1.785 | ### | ### | 1.77 | 6,133,125 | 0 | 24.3 | 24.3 | ### |
| 2024-Mar-26 Tue | 1.77 | 1.84 | 1.77 | 1.785 | 78.0 | 78.0 | 0.1 | ||
| 2024-Mar-25 Mon | ### | 1.7575 | 1.725 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Mar-22 Fri | 1.75 | 1.76 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-21 Thu | 1.74 | ### | ### | 1.755 | 3,633,124 | 0 | ### | ### | 0.1 |
| 2024-Mar-20 Wed | 1.73 | 1.75 | 1.72 | 1.745 | ### | ### | 0.1 | ||
| 2024-Mar-19 Tue | ### | 1.76 | 1.725 | 1.75 | 75.7 | 75.7 | 0.1 | ||
| 2024-Mar-18 Mon | 1.675 | 1.73 | ### | 1.72 | 11,031,876 | 9,542,572 | 88.1 | 88.1 | 0.1 |
| 2024-Mar-15 Fri | 1.655 | ### | 1.655 | 1.7 | 6,954,973 | 5,755,240 | ### | ### | ### |
| 2024-Mar-14 Thu | 1.7 | 1.71 | 1.645 | 1.655 | ### | ### | 0.1 | ||
| 2024-Mar-13 Wed | 1.7 | 1.7 | ### | ### | 2,686,720 | ### | 23.6 | 23.6 | 0.0 |
| 2024-Mar-12 Tue | 1.675 | ### | ### | ### | 2,205,044 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Mar-11 Mon | 1.7 | ### | 1.6725 | ### | 2,490,775 | ### | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 1.7 | 1.74 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | ### | ### | 1.655 | ### | 3,901,554 | ### | 79.8 | 79.8 | 0.0 |
| 2024-Mar-06 Wed | 1.685 | 1.685 | 1.625 | ### | 6,385,340 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | 1.685 | 1.655 | ### | 6,593,982 | 11,011,949 | 71.2 | 71.2 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 1.6425 | 1.685 | 79.4 | 79.4 | ### | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 3,382,577 | 0 | 83.3 | 83.3 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.5775 | 1.625 | 9,653,281 | 7,614,025 | 67.9 | 67.9 | ### |
| 2024-Feb-27 Tue | ### | 1.685 | ### | ### | 7,211,258 | 6,075,484 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | 1.75 | 1.685 | ### | 5,239,589 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 1.76 | 1.775 | 1.73 | ### | 15,212,153 | ### | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 1.745 | 1.77 | 1.74 | 1.76 | 78.1 | 78.1 | 0.1 | ||
| 2024-Feb-20 Tue | 1.76 | 1.775 | 1.72 | 1.75 | 11,411,950 | 19,942,382 | ### | ### | 0.1 |
| 2024-Feb-19 Mon | 1.78 | ### | ### | 1.79 | 7,524,053 | 0 | ### | ### | 0.1 |
| 2024-Feb-16 Fri | 1.775 | 1.81 | 1.77 | 1.79 | 72.2 | 72.2 | 0.1 | ||
| 2024-Feb-15 Thu | 1.74 | ### | ### | 1.755 | 10,614,245 | 0 | 73.9 | 73.9 | 0.1 |
| 2024-Feb-14 Wed | 1.76 | 1.79 | 1.745 | 1.76 | 64.9 | 64.9 | 0.1 | ||
| 2024-Feb-13 Tue | 1.755 | 1.825 | 1.725 | 1.825 | ### | ### | ### | ||
| 2024-Feb-12 Mon | ### | 1.73 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | 1.675 | 1.685 | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2024-Feb-08 Thu | 1.675 | 1.675 | ### | 1.645 | 4,178,652 | 3,499,621 | 18.9 | 18.9 | 0.1 |
| 2024-Feb-07 Wed | ### | 1.685 | ### | 1.645 | 4,796,157 | ### | 23.1 | 23.1 | 0.1 |
| 2024-Feb-06 Tue | ### | ### | 1.625 | ### | 3,875,924 | 3,149,188 | 69.3 | 69.3 | 0.0 |
| 2024-Feb-05 Mon | ### | 1.655 | ### | 1.645 | 42.5 | 42.5 | 0.1 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 3,968,558 | 0 | 66.6 | 66.6 | 0.0 |
| 2024-Feb-01 Thu | 1.645 | ### | ### | ### | 4,617,871 | 0 | 82.8 | 82.8 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 3,359,841 | 0 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | 1.645 | ### | 1.625 | 7,407,822 | ### | 82.6 | 82.6 | ### |
| 2024-Jan-25 Thu | 1.55 | ### | ### | ### | 5,438,471 | 0 | 87.7 | 87.7 | 0.0 |
| 2024-Jan-24 Wed | ### | 1.5475 | 1.525 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jan-23 Tue | 1.56 | 1.57 | 1.525 | 1.53 | ### | ### | ### | ||
| 2024-Jan-22 Mon | 1.58 | 1.585 | 1.545 | 1.55 | 28.4 | 28.4 | ### | ||
| 2024-Jan-19 Fri | 1.55 | 1.575 | 1.55 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jan-18 Thu | 1.52 | 1.545 | 1.52 | ### | 3,638,153 | ### | 79.1 | 79.1 | 0.0 |
| 2024-Jan-17 Wed | 1.56 | ### | 1.5275 | 1.545 | 5,648,023 | 4,313,677 | 32.3 | 32.3 | ### |
| 2024-Jan-16 Tue | ### | ### | 1.5525 | 1.56 | 20.3 | 20.3 | ### | ||
| 2024-Jan-15 Mon | 1.56 | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | 1.52 | 1.5875 | 1.52 | 1.575 | 22,053,585 | 34,265,757 | 89.2 | 89.2 | 0.1 |
| 2024-Jan-11 Thu | 1.55 | 1.555 | 1.5075 | 1.53 | 4,759,322 | ### | 23.6 | 23.6 | ### |
| 2024-Jan-10 Wed | 1.59 | ### | 1.545 | 1.55 | ### | ### | ### | ||
| 2024-Jan-09 Tue | ### | ### | 1.585 | 1.59 | 4,725,272 | 3,744,778 | ### | ### | ### |
| 2024-Jan-08 Mon | ### | ### | 1.585 | ### | 3,275,342 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | 2,999,047 | 0 | 70.5 | 70.5 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 3,393,954 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Jan-03 Wed | ### | 1.6175 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 1.625 | ### | 1.625 | 1,734,078 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | ### | 1.6125 | 1.59 | ### | 2,543,373 | 4,072,576 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Dec-27 Wed | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | 1.59 | ### | 3,750,625 | 2,981,746 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 7,068,482 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | 1.6475 | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Dec-19 Tue | 1.57 | ### | ### | ### | 6,047,728 | 0 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | 1.555 | 1.5775 | 1.5375 | 1.555 | 3,074,871 | ### | 67.3 | 67.3 | ### |
| 2023-Dec-15 Fri | 1.51 | 1.57 | 1.51 | 1.56 | 11,378,454 | ### | 84.9 | 84.9 | ### |
| 2023-Dec-14 Thu | 1.485 | 1.5 | 1.4775 | ### | 6,978,389 | 10,389,076 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | 1.485 | 1.5 | 1.47 | 1.475 | 6,727,156 | 9,989,826 | ### | ### | 0.1 |
| 2023-Dec-12 Tue | ### | ### | 1.485 | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Dec-11 Mon | 1.5 | 1.55 | 1.4975 | 1.545 | 7,902,073 | 12,040,783 | 90.0 | 90.0 | ### |
| 2023-Dec-08 Fri | 1.46 | ### | 1.46 | 1.49 | 4,097,847 | 2,991,428 | 81.2 | 81.2 | ### |
| 2023-Dec-07 Thu | 1.42 | ### | 1.42 | 1.46 | 9,520,649 | ### | 85.4 | 85.4 | 0.1 |
| 2023-Dec-06 Wed | 1.445 | 1.47 | 1.44 | ### | 6,031,524 | ### | 68.6 | 68.6 | 0.0 |
| 2023-Dec-05 Tue | 1.46 | 1.4625 | 1.44 | 1.445 | ### | ### | ### | ||
| 2023-Dec-04 Mon | ### | 1.5 | 1.455 | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Dec-01 Fri | 1.48 | 1.4875 | 1.47 | 1.485 | 69.6 | 69.6 | ### | ||
| 2023-Nov-30 Thu | ### | ### | 1.47 | 1.485 | 7,578,823 | ### | 26.3 | 26.3 | ### |
| 2023-Nov-29 Wed | ### | ### | 1.4775 | 1.485 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 1.485 | 1.4975 | 1.4775 | 1.485 | 3,009,721 | 4,476,959 | 64.4 | 64.4 | ### |
| 2023-Nov-27 Mon | 1.49 | 1.51 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Nov-24 Fri | 1.51 | 1.52 | ### | 1.5 | 29.5 | 29.5 | 0.1 | ||
| 2023-Nov-23 Thu | 1.53 | 1.54 | 1.51 | 1.51 | 2,461,844 | ### | 26.9 | 26.9 | 0.1 |
| 2023-Nov-22 Wed | 1.52 | 1.55 | ### | 1.54 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 1.545 | 1.545 | 1.52 | 1.53 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 1.545 | 1.545 | 1.525 | 1.525 | 30.8 | 30.8 | 0.1 | ||
| 2023-Nov-17 Fri | 1.5 | ### | 1.4925 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Nov-16 Thu | 1.575 | 1.575 | 1.5125 | 1.52 | 4,046,254 | ### | 15.2 | 15.2 | 0.1 |
| 2023-Nov-15 Wed | ### | ### | 1.57 | 1.585 | ### | ### | ### | ||
| 2023-Nov-14 Tue | 1.55 | 1.59 | 1.53 | 1.585 | 81.9 | 81.9 | ### | ||
| 2023-Nov-13 Mon | 1.51 | 1.525 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-10 Fri | 1.52 | 1.54 | 1.5025 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 1.53 | ### | 1.51 | 1.525 | 4,583,978 | ### | 37.5 | 37.5 | 0.1 |
| 2023-Nov-08 Wed | 1.5 | 1.53 | 1.485 | 1.53 | ### | ### | ### | ||
| 2023-Nov-07 Tue | ### | 1.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 1.52 | ### | ### | 5,678,351 | 4,315,546 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 1.575 | 1.575 | 1.525 | 1.525 | 5,569,880 | ### | ### | ### | 0.1 |
| 2023-Nov-02 Thu | 1.56 | 1.57 | 1.54 | 1.545 | ### | ### | ### | ||
| 2023-Nov-01 Wed | 1.55 | 1.56 | ### | 1.55 | ### | ### | ### | ||
| 2023-Oct-31 Tue | 1.54 | 1.5625 | 1.5325 | 1.545 | 7,360,050 | 11,389,677 | 72.6 | 72.6 | ### |
| 2023-Oct-30 Mon | 1.545 | 1.555 | 1.53 | ### | 3,786,021 | ### | 33.0 | 33.0 | 0.0 |
| 2023-Oct-27 Fri | 1.54 | 1.57 | 1.525 | ### | 5,693,052 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Oct-26 Thu | ### | 1.54 | ### | 1.54 | 9,972,382 | ### | 82.4 | 82.4 | ### |
| 2023-Oct-25 Wed | 1.475 | ### | 1.475 | 1.48 | 9,422,752 | 6,949,279 | 74.1 | 74.1 | 0.1 |
| 2023-Oct-24 Tue | ### | 1.5125 | 1.47 | ### | 8,817,558 | 13,149,183 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | 1.585 | 1.52 | 1.525 | 5,196,728 | 8,067,920 | ### | ### | 0.1 |
| 2023-Oct-20 Fri | 1.59 | ### | 1.58 | 1.59 | 5,141,974 | 4,062,159 | ### | ### | ### |
| 2023-Oct-19 Thu | 1.59 | ### | 1.57 | 1.585 | 35.8 | 35.8 | ### | ||
| 2023-Oct-18 Wed | 1.58 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 1.56 | 1.5925 | 1.55 | 1.57 | 5,793,887 | 9,103,644 | ### | ### | 0.1 |
| 2023-Oct-16 Mon | 1.56 | 1.58 | 1.55 | 1.555 | ### | ### | ### | ||
| 2023-Oct-13 Fri | ### | 1.54 | 1.51 | 1.53 | 8,849,922 | ### | 35.2 | 35.2 | ### |
| 2023-Oct-12 Thu | 1.55 | 1.56 | 1.53 | 1.54 | 6,830,684 | ### | ### | ### | ### |
| 2023-Oct-11 Wed | 1.575 | 1.575 | 1.54 | 1.545 | ### | ### | ### | ||
| 2023-Oct-10 Tue | ### | 1.585 | 1.53 | 1.56 | 77.9 | 77.9 | ### | ||
| 2023-Oct-09 Mon | 1.56 | 1.56 | 1.5225 | 1.55 | 34.5 | 34.5 | ### | ||
| 2023-Oct-06 Fri | ### | ### | 1.4875 | 1.5 | 35.6 | 35.6 | 0.1 | ||
| 2023-Oct-05 Thu | 1.49 | 1.52 | 1.475 | 1.52 | 9,239,748 | 13,836,522 | ### | ### | 0.1 |
| 2023-Oct-04 Wed | 1.525 | ### | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.59 | ### | 1.54 | 1.54 | ### | ### | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 2,469,948 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Sep-29 Fri | 1.645 | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | 1.585 | ### | 1.5775 | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 1.58 | 1.58 | 6,151,587 | 4,859,753 | 30.9 | 30.9 | 0.1 |
| 2023-Sep-25 Mon | ### | 1.625 | 1.59 | ### | 9,098,149 | 14,625,274 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | 1.625 | ### | 1.625 | 5,890,655 | 4,786,157 | ### | ### | ### |
| 2023-Sep-21 Thu | ### | 1.645 | ### | ### | 7,403,171 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.645 | ### | 1.645 | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | 1.655 | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Sep-18 Mon | 1.675 | ### | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2023-Sep-15 Fri | ### | 1.6875 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | 1.625 | 3,937,689 | 0 | 81.1 | 81.1 | ### |
| 2023-Sep-13 Wed | ### | ### | 1.59 | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Sep-12 Tue | ### | 1.645 | 1.585 | ### | 10,705,046 | 17,288,649 | 17.2 | 17.2 | 0.0 |
| 2023-Sep-11 Mon | ### | ### | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Sep-08 Fri | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | 1.625 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Sep-06 Wed | ### | 1.6475 | ### | ### | 8,542,381 | 7,036,786 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Sep-04 Mon | 1.59 | 1.625 | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | 1.555 | 1.585 | ### | ### | ### | ||
| 2023-Aug-31 Thu | ### | 1.575 | 1.5475 | 1.555 | 30.8 | 30.8 | ### | ||
| 2023-Aug-30 Wed | 1.54 | 1.575 | 1.54 | 1.56 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 1.52 | 1.545 | 1.51 | 1.54 | 4,034,920 | 6,163,340 | ### | ### | ### |
| 2023-Aug-28 Mon | ### | 1.5425 | 1.52 | 1.53 | 3,912,223 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 1.545 | 1.545 | 1.51 | ### | 21.7 | 21.7 | 0.0 | ||
| 2023-Aug-24 Thu | 1.53 | 1.55 | 1.51 | 1.53 | 7,746,044 | 11,851,447 | ### | ### | ### |
| 2023-Aug-23 Wed | ### | 1.54 | 1.5225 | 1.525 | 30.3 | 30.3 | 0.1 | ||
| 2023-Aug-22 Tue | 1.545 | 1.56 | 1.53 | 1.55 | 69.8 | 69.8 | ### | ||
| 2023-Aug-21 Mon | ### | 1.575 | 1.53 | 1.56 | 83.9 | 83.9 | ### | ||
| 2023-Aug-18 Fri | 1.555 | 1.555 | 1.52 | 1.525 | 20.8 | 20.8 | 0.1 | ||
| 2023-Aug-17 Thu | 1.54 | 1.55 | 1.5125 | 1.54 | 12,965,144 | 19,852,876 | ### | ### | ### |
| 2023-Aug-16 Wed | 1.57 | 1.57 | ### | 1.545 | ### | ### | ### | ||
| 2023-Aug-15 Tue | 1.55 | ### | 1.55 | 1.59 | 11,047,145 | ### | ### | ### | ### |
| 2023-Aug-14 Mon | 1.55 | ### | 1.53 | ### | 24,091,624 | ### | 92.1 | 92.1 | 0.0 |
| 2023-Aug-11 Fri | 1.71 | 1.71 | ### | ### | 14.9 | 14.9 | 0.0 | ||
| 2023-Aug-10 Thu | ### | 1.72 | ### | 1.72 | 87.1 | 87.1 | 0.1 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | ### | 1.6675 | 1.6375 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Aug-07 Mon | ### | 1.675 | 1.6425 | ### | 5,649,770 | 9,371,555 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 1.655 | 1.625 | 1.655 | 74.9 | 74.9 | 0.1 | ||
| 2023-Aug-03 Thu | ### | ### | 1.59 | ### | 8,348,524 | 6,637,076 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | 1.645 | ### | 1.625 | 1.625 | ### | ### | ### | ||
| 2023-Aug-01 Tue | ### | ### | 1.625 | ### | 9,709,575 | 7,889,029 | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | 1.6225 | 1.59 | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | 1.59 | ### | 10,819,276 | 8,601,324 | 74.3 | 74.3 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | 1.53 | ### | 94.4 | 94.4 | 0.0 | ||
| 2023-Jul-25 Tue | 1.52 | 1.54 | ### | 1.525 | ### | ### | 0.1 | ||
| 2023-Jul-24 Mon | 1.5 | 1.51 | 1.49 | 1.5 | 73.3 | 73.3 | 0.1 | ||
| 2023-Jul-21 Fri | ### | ### | 1.4825 | ### | 30.5 | 30.5 | 0.0 | ||
| 2023-Jul-20 Thu | 1.485 | 1.5 | 1.475 | 1.49 | ### | ### | ### | ||
| 2023-Jul-19 Wed | 1.5 | 1.51 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Jul-18 Tue | 1.485 | 1.49 | 1.47 | 1.485 | 73.5 | 73.5 | ### | ||
| 2023-Jul-17 Mon | 1.48 | ### | 1.47 | 1.49 | 78.7 | 78.7 | ### | ||
| 2023-Jul-14 Fri | 1.49 | 1.51 | 1.48 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | 1.475 | 1.49 | ### | 1.485 | ### | ### | ### | ||
| 2023-Jul-12 Wed | 1.45 | 1.485 | 1.45 | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | 1.41 | 1.4475 | ### | 1.44 | 12,576,451 | ### | 81.5 | 81.5 | 0.1 |
| 2023-Jul-10 Mon | ### | 1.42 | 1.385 | 1.385 | 4,848,944 | 6,800,643 | 24.3 | 24.3 | 0.1 |
| 2023-Jul-07 Fri | ### | 1.4 | 1.355 | ### | 6,128,851 | ### | 86.1 | 86.1 | 0.0 |
| 2023-Jul-06 Thu | 1.385 | ### | ### | 1.385 | 7,349,253 | 0 | 76.8 | 76.8 | 0.1 |
| 2023-Jul-05 Wed | ### | 1.41 | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 4,331,526 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | 1.355 | 1.375 | 7,481,859 | 5,068,959 | ### | ### | 0.1 |
| 2023-Jun-30 Fri | 1.345 | ### | 1.345 | ### | 63.5 | 63.5 | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 5,342,088 | 0 | ### | ### | 0.0 |
| 2023-Jun-28 Wed | ### | 1.345 | ### | ### | 7,299,944 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | 6,610,883 | 0 | ### | ### | 0.0 |
| 2023-Jun-26 Mon | ### | ### | 1.325 | ### | 4,461,989 | ### | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | 1.3225 | 1.325 | 7,930,120 | ### | ### | ### | 0.1 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 7,152,858 | 0 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 1.355 | 1.3675 | 1.3475 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Jun-19 Mon | 1.355 | 1.355 | 1.3325 | 1.355 | 4,541,641 | ### | ### | ### | ### |
| 2023-Jun-16 Fri | 1.325 | 1.355 | ### | 1.355 | 10,173,120 | 6,892,288 | ### | ### | ### |
| 2023-Jun-15 Thu | ### | 1.3375 | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 9,251,670 | 0 | 73.0 | 73.0 | 0.0 |
| 2023-Jun-13 Tue | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Jun-09 Fri | ### | 1.355 | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | 9.4 | 9.4 | 0.0 | ||
| 2023-Jun-06 Tue | 1.41 | 1.43 | 1.41 | 1.42 | 5,539,149 | ### | ### | ### | ### |
| 2023-Jun-05 Mon | 1.455 | 1.46 | ### | 1.42 | 4,921,325 | ### | 22.3 | 22.3 | ### |
| 2023-Jun-02 Fri | ### | 1.43 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2023-Jun-01 Thu | 1.375 | ### | ### | ### | 4,465,529 | 0 | 83.7 | 83.7 | 0.0 |
| 2023-May-31 Wed | ### | 1.41 | 1.3675 | ### | 36.6 | 36.6 | 0.0 | ||
| 2023-May-30 Tue | 1.425 | 1.4375 | ### | 1.425 | 4,831,158 | ### | 73.0 | 73.0 | ### |
| 2023-May-29 Mon | ### | 1.44 | 1.4225 | 1.425 | 3,058,327 | ### | ### | ### | ### |
| 2023-May-26 Fri | ### | 1.425 | ### | 1.41 | 70.4 | 70.4 | ### | ||
| 2023-May-25 Thu | ### | 1.445 | ### | 1.425 | 6,610,657 | ### | 84.2 | 84.2 | ### |
| 2023-May-24 Wed | 1.41 | 1.42 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2023-May-23 Tue | 1.4 | 1.43 | ### | 1.4 | 73.1 | 73.1 | ### | ||
| 2023-May-22 Mon | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2023-May-19 Fri | ### | ### | 1.355 | 1.375 | 28.8 | 28.8 | 0.1 | ||
| 2023-May-18 Thu | 1.375 | ### | ### | ### | 25,165,358 | 0 | 22.3 | 22.3 | 0.0 |
| 2023-May-17 Wed | ### | 1.425 | ### | 1.41 | 80.2 | 80.2 | ### | ||
| 2023-May-16 Tue | ### | 1.42 | ### | ### | 5,042,972 | ### | 81.4 | 81.4 | 0.0 |
| 2023-May-15 Mon | ### | 1.41 | ### | ### | 2,059,228 | 1,451,755 | 35.4 | 35.4 | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | 1.4 | 3,585,755 | 0 | 33.1 | 33.1 | ### |
| 2023-May-11 Thu | ### | 1.43 | ### | 1.42 | 83.4 | 83.4 | ### | ||
| 2023-May-10 Wed | 1.425 | 1.4375 | 1.41 | ### | 4,601,126 | 6,550,853 | ### | ### | 0.0 |
| 2023-May-09 Tue | 1.445 | 1.4525 | 1.4225 | 1.44 | 4,706,489 | 6,765,577 | ### | ### | 0.1 |
| 2023-May-08 Mon | 1.44 | 1.46 | 1.425 | 1.45 | 6,486,480 | 9,356,747 | 75.2 | 75.2 | ### |
| 2023-May-05 Fri | 1.41 | 1.42 | ### | 1.41 | 68.2 | 68.2 | ### | ||
| 2023-May-04 Thu | ### | 1.41 | 1.375 | 1.41 | 6,402,285 | 8,915,181 | ### | ### | ### |
| 2023-May-03 Wed | 1.42 | 1.425 | ### | ### | 9,777,652 | 6,966,577 | 22.7 | 22.7 | 0.0 |
| 2023-May-02 Tue | 1.48 | 1.49 | 1.44 | 1.445 | ### | ### | ### | ||
| 2023-May-01 Mon | 1.49 | ### | 1.47 | 1.485 | 8,591,526 | 6,314,771 | ### | ### | ### |
| 2023-Apr-28 Fri | ### | 1.4775 | 1.455 | 1.47 | 70.9 | 70.9 | ### | ||
| 2023-Apr-27 Thu | 1.475 | 1.48 | 1.46 | 1.46 | 27.2 | 27.2 | 0.1 | ||
| 2023-Apr-26 Wed | 1.45 | 1.49 | 1.445 | 1.48 | 87.3 | 87.3 | 0.1 | ||
| 2023-Apr-24 Mon | ### | ### | 1.445 | 1.455 | ### | ### | ### | ||
| 2023-Apr-21 Fri | 1.48 | 1.51 | 1.46 | ### | 9,395,078 | ### | 78.2 | 78.2 | 0.0 |
| 2023-Apr-20 Thu | 1.485 | 1.5 | ### | 1.48 | 4,746,445 | ### | ### | ### | 0.1 |
| 2023-Apr-19 Wed | 1.485 | 1.5 | 1.47 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Apr-18 Tue | 1.46 | ### | 1.455 | 1.5 | 88.2 | 88.2 | 0.1 | ||
| 2023-Apr-17 Mon | ### | 1.525 | 1.5 | 1.5 | 4,489,625 | 6,790,557 | ### | ### | 0.1 |
| 2023-Apr-14 Fri | 1.525 | 1.54 | 1.5 | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | 1.485 | 1.5325 | 1.485 | 1.52 | ### | ### | 0.1 | ||
| 2023-Apr-12 Wed | 1.54 | 1.545 | ### | 1.52 | 6,546,221 | 5,056,955 | ### | ### | 0.1 |
| 2023-Apr-11 Tue | 1.51 | 1.55 | ### | 1.545 | ### | ### | ### | ||
| 2023-Apr-06 Thu | 1.51 | ### | 1.4975 | ### | 38.4 | 38.4 | 0.0 | ||
| 2023-Apr-05 Wed | 1.49 | 1.52 | 1.485 | 1.5 | 8,082,682 | 12,144,229 | ### | ### | 0.1 |
| 2023-Apr-04 Tue | ### | 1.5175 | 1.455 | 1.51 | 87.9 | 87.9 | 0.1 | ||
| 2023-Apr-03 Mon | 1.49 | 1.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | 1.41 | 1.43 | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Mar-30 Thu | ### | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 1.385 | 1.4075 | ### | 1.4 | 9,604,886 | ### | ### | ### | ### |
| 2023-Mar-28 Tue | ### | 1.3875 | ### | 1.385 | 13,067,871 | ### | ### | ### | 0.1 |
| 2023-Mar-27 Mon | ### | 1.325 | 1.285 | 1.285 | ### | ### | ### | ||
| 2023-Mar-24 Fri | ### | 1.325 | ### | 1.325 | 3,559,778 | 2,358,352 | 70.7 | 70.7 | 0.1 |
| 2023-Mar-23 Thu | ### | 1.3525 | 1.325 | ### | ### | ### | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | 1.285 | 1.29 | ### | ### | 0.1 | ||
| 2023-Mar-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | 1.3825 | ### | 1.375 | 6,682,472 | 4,619,258 | 76.9 | 76.9 | 0.1 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | 1.385 | 1.41 | 76.4 | 76.4 | ### | ||
| 2023-Mar-10 Fri | 1.42 | 1.43 | ### | ### | 37.2 | 37.2 | 0.0 | ||
| 2023-Mar-09 Thu | 1.445 | 1.445 | 1.42 | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Mar-08 Wed | 1.425 | 1.445 | 1.41 | 1.43 | 74.9 | 74.9 | 0.1 | ||
| 2023-Mar-07 Tue | 1.44 | 1.45 | 1.425 | ### | 9,970,452 | 14,332,524 | 33.5 | 33.5 | 0.0 |
| 2023-Mar-06 Mon | 1.475 | 1.475 | 1.44 | 1.445 | 5,764,752 | 8,402,126 | 25.0 | 25.0 | ### |
| 2023-Mar-03 Fri | 1.45 | 1.47 | 1.445 | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | 1.45 | 1.46 | 1.43 | 1.445 | ### | ### | ### | ||
| 2023-Mar-01 Wed | 1.42 | 1.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | 1.42 | 1.455 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Feb-27 Mon | ### | 1.45 | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2023-Feb-24 Fri | 1.45 | ### | 1.44 | 1.45 | 7,655,549 | ### | 65.1 | 65.1 | ### |
| 2023-Feb-23 Thu | 1.455 | ### | 1.425 | 1.43 | 25.4 | 25.4 | 0.1 | ||
| 2023-Feb-22 Wed | 1.43 | 1.47 | 1.42 | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Feb-21 Tue | 1.43 | 1.44 | 1.42 | 1.43 | 11,548,676 | ### | ### | ### | 0.1 |
| 2023-Feb-20 Mon | 1.475 | 1.48 | 1.43 | 1.43 | 18.6 | 18.6 | 0.1 | ||
| 2023-Feb-17 Fri | 1.53 | 1.54 | 1.485 | 1.485 | 18.4 | 18.4 | ### | ||
| 2023-Feb-16 Thu | 1.51 | 1.5525 | 1.51 | 1.53 | ### | ### | ### | ||
| 2023-Feb-15 Wed | 1.55 | 1.56 | ### | ### | 15,309,578 | 11,941,470 | 20.6 | 20.6 | 0.0 |
| 2023-Feb-14 Tue | 1.52 | 1.5725 | 1.52 | 1.545 | ### | ### | ### | ||
| 2023-Feb-13 Mon | 1.49 | 1.5325 | 1.47 | ### | 12,307,655 | ### | ### | ### | 0.0 |
| 2023-Feb-10 Fri | 1.54 | 1.55 | 1.51 | 1.51 | 9,097,649 | ### | ### | ### | 0.1 |
| 2023-Feb-09 Thu | 1.54 | 1.56 | 1.53 | 1.55 | 7,513,574 | 11,608,471 | ### | ### | ### |
| 2023-Feb-08 Wed | ### | ### | 1.5325 | 1.545 | 18,393,244 | 14,093,823 | ### | ### | ### |
| 2023-Feb-07 Tue | 1.555 | ### | 1.55 | 1.585 | 17,481,823 | ### | 86.2 | 86.2 | ### |
| 2023-Feb-06 Mon | 1.48 | 1.545 | 1.475 | 1.54 | 14,290,641 | ### | 93.6 | 93.6 | ### |
| 2023-Feb-03 Fri | ### | 1.5025 | 1.46 | 1.485 | ### | ### | ### | ||
| 2023-Feb-02 Thu | 1.48 | 1.48 | 1.45 | 1.455 | 13,857,256 | 20,300,880 | ### | ### | ### |
| 2023-Feb-01 Wed | ### | 1.53 | 1.48 | 1.48 | ### | ### | 0.1 | ||
| 2023-Jan-31 Tue | 1.48 | 1.57 | 1.46 | 1.51 | 19,706,773 | ### | ### | ### | 0.1 |
| 2023-Jan-30 Mon | 1.545 | 1.55 | 1.5 | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | 1.585 | 1.585 | 1.54 | 1.54 | 8,123,449 | 12,692,889 | ### | ### | ### |
| 2023-Jan-25 Wed | 1.59 | ### | 1.555 | ### | 4,775,680 | ### | 25.5 | 25.5 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | 1.58 | 1.59 | 28.2 | 28.2 | ### | ||
| 2023-Jan-23 Mon | ### | 1.625 | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Jan-20 Fri | 1.575 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | 1.58 | 1.55 | 1.56 | ### | ### | ### | ||
| 2023-Jan-18 Wed | ### | 1.625 | ### | 1.57 | 8,613,123 | ### | 12.9 | 12.9 | 0.1 |
| 2023-Jan-17 Tue | ### | ### | 1.585 | ### | 3,503,952 | 2,776,881 | 75.1 | 75.1 | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 4,404,228 | 0 | 65.4 | 65.4 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | 1.59 | ### | 1.575 | ### | 6,439,475 | 5,071,086 | 68.6 | 68.6 | 0.0 |
| 2023-Jan-11 Wed | 1.56 | ### | 1.56 | 1.58 | 72.5 | 72.5 | 0.1 | ||
| 2023-Jan-10 Tue | 1.58 | 1.6025 | 1.56 | ### | 30.5 | 30.5 | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | 1.56 | 1.58 | 4,163,725 | ### | ### | ### | 0.1 |
| 2023-Jan-06 Fri | 1.545 | 1.56 | ### | 1.555 | ### | ### | ### | ||
| 2023-Jan-05 Thu | ### | 1.57 | ### | 1.54 | 8,429,820 | ### | 15.7 | 15.7 | ### |
| 2023-Jan-04 Wed | ### | 1.59 | 1.555 | 1.58 | ### | ### | 0.1 | ||
| 2023-Jan-03 Tue | ### | ### | 1.56 | 1.58 | 3,116,849 | 2,431,142 | 30.4 | 30.4 | 0.1 |
| 2022-Dec-30 Fri | ### | ### | 1.59 | ### | 3,136,072 | 2,493,177 | ### | ### | 0.0 |
| 2022-Dec-29 Thu | ### | ### | 1.575 | 1.59 | 4,461,924 | ### | ### | ### | ### |
| 2022-Dec-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-23 Fri | ### | ### | 1.58 | ### | 5,288,457 | 4,177,881 | 26.3 | 26.3 | 0.0 |
| 2022-Dec-22 Thu | ### | ### | ### | ### | 5,571,081 | 0 | ### | ### | 0.0 |
| 2022-Dec-21 Wed | ### | 1.645 | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2022-Dec-20 Tue | 1.625 | 1.625 | ### | ### | 3,640,584 | 2,957,974 | ### | ### | 0.0 |
| 2022-Dec-19 Mon | 1.625 | ### | ### | 1.625 | ### | ### | ### | ||
| 2022-Dec-16 Fri | ### | ### | ### | 1.625 | 7,088,784 | 0 | 68.6 | 68.6 | ### |
| 2022-Dec-15 Thu | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2022-Dec-14 Wed | ### | ### | ### | 1.625 | 9,554,640 | 0 | ### | ### | ### |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 10,735,828 | 0 | 31.9 | 31.9 | 0.0 |
| 2022-Dec-12 Mon | ### | ### | 1.585 | ### | 10,199,085 | 8,082,774 | ### | ### | 0.0 |
| 2022-Dec-09 Fri | ### | ### | 1.645 | ### | 8,837,157 | ### | 72.7 | 72.7 | 0.0 |
| 2022-Dec-08 Thu | 1.645 | ### | ### | 1.645 | 9,672,883 | 0 | 75.9 | 75.9 | 0.1 |
| 2022-Dec-07 Wed | 1.755 | ### | ### | ### | 4.8 | 4.8 | 0.0 | ||
| 2022-Dec-06 Tue | 1.84 | 1.84 | 1.77 | 1.82 | 11,688,150 | ### | 32.2 | 32.2 | ### |
| 2022-Dec-05 Mon | ### | ### | 1.8 | ### | 7,421,581 | 6,679,422 | 94.1 | 94.1 | 0.0 |
| 2022-Dec-02 Fri | 1.81 | 1.845 | ### | 1.8 | 33.5 | 33.5 | 0.1 | ||
| 2022-Dec-01 Thu | ### | 1.85 | ### | 1.845 | 10,523,487 | 9,734,225 | 86.2 | 86.2 | ### |
| 2022-Nov-30 Wed | 1.725 | 1.785 | ### | 1.78 | 84.8 | 84.8 | 0.1 | ||
| 2022-Nov-29 Tue | ### | ### | ### | 1.73 | ### | ### | ### | ||
| 2022-Nov-28 Mon | 1.745 | 1.75 | ### | 1.71 | ### | ### | 0.1 | ||
| 2022-Nov-25 Fri | 1.76 | 1.76 | 1.73 | 1.755 | 2,361,479 | 4,120,780 | ### | ### | 0.1 |
| 2022-Nov-24 Thu | 1.755 | 1.785 | 1.74 | 1.75 | ### | ### | 0.1 | ||
| 2022-Nov-23 Wed | 1.745 | 1.77 | ### | 1.755 | 3,883,549 | 3,436,940 | ### | ### | 0.1 |
| 2022-Nov-22 Tue | 1.7 | 1.72 | ### | 1.71 | 4,263,976 | ### | ### | ### | 0.1 |
| 2022-Nov-21 Mon | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2022-Nov-18 Fri | 1.7 | 1.725 | 1.7 | 1.72 | 3,265,248 | ### | ### | ### | 0.1 |
| 2022-Nov-17 Thu | 1.73 | 1.74 | 1.7 | ### | 31.7 | 31.7 | 0.0 | ||
| 2022-Nov-16 Wed | 1.75 | ### | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2022-Nov-15 Tue | 1.78 | 1.785 | 1.73 | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | ### | 1.7925 | 1.75 | 1.785 | ### | ### | 0.1 | ||
| 2022-Nov-11 Fri | 1.73 | ### | 1.7175 | 1.76 | 12,797,725 | 10,990,046 | 78.2 | 78.2 | 0.1 |
| 2022-Nov-10 Thu | 1.675 | 1.7 | ### | 1.7 | 6,810,389 | ### | 82.2 | 82.2 | ### |
| 2022-Nov-09 Wed | ### | 1.725 | ### | 1.72 | ### | ### | 0.1 | ||
| 2022-Nov-08 Tue | ### | 1.655 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | 1.645 | ### | ### | ### | 7,980,744 | 0 | 36.1 | 36.1 | 0.0 |
| 2022-Nov-04 Fri | ### | 1.655 | 1.59 | ### | 73.0 | 73.0 | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | 1.585 | ### | 31.6 | 31.6 | 0.0 | ||
| 2022-Nov-02 Wed | ### | 1.685 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-01 Tue | 1.585 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | 1.575 | 1.59 | 5,413,253 | ### | ### | ### | ### |
| 2022-Oct-28 Fri | ### | ### | 1.59 | ### | 2,826,720 | 2,247,242 | 41.7 | 41.7 | 0.0 |
| 2022-Oct-27 Thu | ### | ### | 1.585 | ### | 5,044,149 | 3,997,488 | ### | ### | 0.0 |
| 2022-Oct-26 Wed | ### | 1.585 | 1.55 | ### | ### | ### | 0.0 | ||
| 2022-Oct-25 Tue | 1.57 | 1.59 | 1.555 | 1.56 | ### | ### | ### | ||
| 2022-Oct-24 Mon | ### | ### | ### | ### | 5,091,357 | 0 | 25.2 | 25.2 | 0.0 |
| 2022-Oct-21 Fri | 1.56 | 1.59 | 1.555 | 1.585 | ### | ### | ### | ||
| 2022-Oct-20 Thu | 1.56 | 1.5975 | 1.53 | 1.555 | 44.0 | 44.0 | ### | ||
| 2022-Oct-19 Wed | 1.44 | 1.54 | ### | 1.525 | 94.3 | 94.3 | 0.1 | ||
| 2022-Oct-18 Tue | 1.59 | ### | 1.525 | 1.54 | 6,879,583 | 5,245,682 | 11.4 | 11.4 | ### |
| 2022-Oct-17 Mon | ### | 1.5675 | ### | 1.545 | 30.2 | 30.2 | ### | ||
| 2022-Oct-14 Fri | 1.58 | ### | 1.56 | ### | 82.5 | 82.5 | 0.0 | ||
| 2022-Oct-13 Thu | 1.52 | ### | 1.51 | 1.52 | 70.7 | 70.7 | 0.1 | ||
| 2022-Oct-12 Wed | 1.56 | 1.56 | 1.51 | 1.51 | 8,083,359 | 12,407,956 | ### | ### | 0.1 |
| 2022-Oct-11 Tue | 1.575 | 1.58 | 1.5375 | 1.545 | 9,262,975 | ### | ### | ### | ### |
| 2022-Oct-10 Mon | ### | ### | ### | ### | 6,753,042 | 0 | 35.5 | 35.5 | 0.0 |
| 2022-Oct-07 Fri | ### | 1.625 | 1.5875 | ### | 7,100,825 | ### | 76.8 | 76.8 | 0.0 |
| 2022-Oct-06 Thu | 1.59 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | 1.58 | ### | 1.5575 | 1.59 | ### | ### | ### | ||
| 2022-Oct-04 Tue | ### | 1.555 | 1.51 | 1.555 | 59.4 | 59.4 | ### | ||
| 2022-Oct-03 Mon | ### | 1.52 | 1.48 | ### | 78.4 | 78.4 | 0.0 | ||
| 2022-Sep-30 Fri | 1.48 | ### | 1.46 | 1.485 | 9,364,873 | 6,836,357 | ### | ### | ### |
| 2022-Sep-29 Thu | ### | 1.5 | 1.46 | 1.47 | 9,372,683 | 13,871,570 | 26.1 | 26.1 | ### |
| 2022-Sep-28 Wed | 1.49 | 1.5325 | 1.43 | 1.44 | 18.7 | 18.7 | 0.1 | ||
| 2022-Sep-27 Tue | 1.45 | ### | 1.445 | 1.46 | 14,742,474 | ### | 71.1 | 71.1 | 0.1 |
| 2022-Sep-26 Mon | 1.52 | ### | 1.445 | 1.47 | 31.2 | 31.2 | ### | ||
| 2022-Sep-23 Fri | ### | ### | 1.555 | 1.58 | 7,922,421 | 6,159,682 | 39.4 | 39.4 | 0.1 |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 40.9 | 40.9 | 0.0 | ||
| 2022-Sep-20 Tue | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2022-Sep-16 Fri | 1.675 | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2022-Sep-15 Thu | 1.685 | 1.72 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2022-Sep-14 Wed | ### | 1.6625 | ### | ### | 6,759,558 | 5,618,882 | 59.5 | 59.5 | 0.0 |
| 2022-Sep-13 Tue | ### | 1.71 | ### | ### | 10,969,775 | 9,379,157 | 24.0 | 24.0 | 0.0 |
| 2022-Sep-12 Mon | ### | ### | 1.6575 | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | ### | ### | 5,349,577 | 0 | 27.0 | 27.0 | 0.0 |
| 2022-Sep-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-07 Wed | 1.74 | 1.745 | ### | ### | 7,133,343 | 6,223,841 | 14.1 | 14.1 | 0.0 |
| 2022-Sep-06 Tue | 1.73 | 1.78 | ### | 1.76 | 81.3 | 81.3 | 0.1 | ||
| 2022-Sep-05 Mon | 1.685 | 1.7425 | ### | 1.725 | 10,167,078 | ### | 86.2 | 86.2 | ### |
| 2022-Sep-02 Fri | ### | ### | ### | ### | 86.0 | 86.0 | 0.0 | ||
| 2022-Sep-01 Thu | ### | 1.7 | ### | ### | 12,908,654 | 10,972,355 | 22.0 | 22.0 | 0.0 |
| 2022-Aug-31 Wed | ### | 1.75 | ### | 1.71 | 9,630,054 | ### | ### | ### | 0.1 |
| 2022-Aug-30 Tue | 1.78 | 1.7925 | 1.74 | 1.745 | 6,727,827 | 11,883,024 | ### | ### | 0.1 |
| 2022-Aug-29 Mon | 1.73 | 1.75 | 1.71 | 1.745 | 6,367,021 | 11,014,946 | 77.6 | 77.6 | 0.1 |
| 2022-Aug-26 Fri | 1.75 | 1.77 | 1.725 | 1.76 | 72.4 | 72.4 | 0.1 | ||
| 2022-Aug-25 Thu | 1.725 | 1.78 | 1.71 | 1.755 | 12,037,021 | ### | 78.3 | 78.3 | 0.1 |
| 2022-Aug-24 Wed | 1.725 | 1.74 | ### | 1.7 | ### | ### | ### | ||
| 2022-Aug-23 Tue | 1.675 | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2022-Aug-22 Mon | ### | 1.7 | 1.6675 | 1.675 | 5,346,552 | 9,002,256 | ### | ### | ### |
| 2022-Aug-19 Fri | ### | 1.7075 | ### | ### | 12,545,829 | ### | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2022-Aug-17 Wed | 1.58 | ### | 1.57 | ### | 13,044,428 | 10,239,875 | 91.5 | 91.5 | 0.0 |
| 2022-Aug-16 Tue | 1.58 | ### | 1.5525 | 1.59 | ### | ### | ### | ||
| 2022-Aug-15 Mon | ### | ### | 1.5825 | 1.645 | 38,210,428 | ### | 19.7 | 19.7 | 0.1 |
| 2022-Aug-12 Fri | ### | 1.85 | 1.8 | 1.85 | 6,543,453 | ### | ### | ### | 0.1 |
| 2022-Aug-11 Thu | 1.84 | 1.84 | ### | ### | 15.9 | 15.9 | 0.0 | ||
| 2022-Aug-10 Wed | ### | ### | 1.82 | 1.825 | ### | ### | ### | ||
| 2022-Aug-09 Tue | ### | 1.86 | 1.8225 | 1.845 | ### | ### | ### | ||
| 2022-Aug-08 Mon | 1.745 | 1.86 | 1.72 | 1.845 | 10,251,388 | 18,349,984 | ### | ### | ### |
| 2022-Aug-05 Fri | 1.71 | 1.745 | ### | 1.73 | 5,068,280 | 4,422,074 | 73.1 | 73.1 | ### |
| 2022-Aug-04 Thu | 1.77 | 1.785 | 1.74 | 1.78 | 7,026,644 | ### | 74.1 | 74.1 | 0.1 |
| 2022-Aug-03 Wed | 1.8 | 1.82 | 1.78 | 1.8 | 63.0 | 63.0 | 0.1 | ||
| 2022-Aug-02 Tue | 1.785 | 1.8075 | 1.78 | 1.8 | 5,273,985 | ### | ### | ### | 0.1 |
| 2022-Aug-01 Mon | 1.83 | 1.845 | 1.81 | 1.82 | 41.6 | 41.6 | ### | ||
| 2022-Jul-29 Fri | ### | ### | 1.79 | ### | 7,708,688 | 6,899,275 | 73.5 | 73.5 | 0.0 |
| 2022-Jul-28 Thu | 1.785 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-27 Wed | 1.78 | 1.7825 | 1.745 | ### | 4,579,628 | ### | 30.1 | 30.1 | 0.0 |
| 2022-Jul-26 Tue | 1.755 | 1.8125 | 1.745 | 1.8 | 11,042,625 | ### | ### | ### | 0.1 |
| 2022-Jul-25 Mon | 1.775 | 1.79 | 1.73 | 1.73 | 4,831,958 | 8,504,246 | ### | ### | ### |
| 2022-Jul-22 Fri | 1.77 | ### | 1.745 | 1.785 | 74.6 | 74.6 | 0.1 | ||
| 2022-Jul-21 Thu | 1.84 | 1.885 | 1.7825 | ### | 11,999,521 | 22,004,121 | ### | ### | 0.0 |
| 2022-Jul-20 Wed | 1.8 | 1.825 | ### | 1.825 | 71.3 | 71.3 | ### | ||
| 2022-Jul-19 Tue | 1.74 | 1.8 | 1.74 | 1.775 | 8,393,381 | 14,856,284 | ### | ### | ### |
| 2022-Jul-18 Mon | 1.675 | ### | ### | ### | 5,453,122 | 0 | ### | ### | 0.0 |
| 2022-Jul-15 Fri | 1.645 | ### | 1.625 | ### | 76.1 | 76.1 | 0.0 | ||
| 2022-Jul-14 Thu | ### | ### | ### | ### | 5,702,928 | 0 | ### | ### | 0.0 |
| 2022-Jul-13 Wed | ### | ### | ### | ### | 7,245,774 | 0 | ### | ### | 0.0 |
| 2022-Jul-12 Tue | 1.72 | 1.72 | 1.685 | ### | 4,746,128 | 8,080,282 | 36.1 | 36.1 | 0.0 |
| 2022-Jul-11 Mon | ### | 1.72 | ### | 1.7 | 4,093,385 | ### | 84.7 | 84.7 | ### |
Basic Bottom of Page