End of day Prices (full format), 300 Days for (CPU) COMPUTERSHARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.13 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Apr-17 Wed
| 27.75
| ###
| 27.49
| 27.74
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 27.89
| ###
| ###
| 27.86
|
|
| 52.3
| 52.3
| ### |
2024-Apr-15 Mon
| ###
| ###
| 27.875
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 27.8
| 28.24
|
|
| 72.2
| 72.2
| 2.0 |
2024-Apr-11 Thu
| ###
| 28.21
| ###
| ###
| 4,361,849
| 61,523,880
| 89.6
| 89.6
| 0.0 |
2024-Apr-10 Wed
| 26.48
| ###
| 26.43
| ###
| 1,374,243
| 18,160,621
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 25.81
| 26.49
| 25.75
| 26.43
| 1,861,541
| 48,623,450
| 84.5
| 84.5
| 1.9 |
2024-Apr-08 Mon
| ###
| 26.26
| 25.85
| 25.88
| 1,060,789
| 27,638,857
| ###
| ###
| 1.8 |
2024-Apr-05 Fri
| 26.56
| 26.77
| ###
| 26.2
| 1,170,575
| 15,668,146
| 21.6
| 21.6
| ### |
2024-Apr-04 Thu
| 26.53
| ###
| 26.45
| 26.83
| 818,154
| 10,820,086
| ###
| ###
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| 26.42
|
|
| ###
| ###
| 1.9 |
2024-Apr-02 Tue
| ###
| ###
| ###
| 26.23
| 1,240,626
| 0
| 67.9
| 67.9
| ### |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 963,687
| 0
| 25.6
| 25.6
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 25.59
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Mar-26 Tue
| 25.4
| ###
| ###
| ###
| 1,027,153
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 25.73
| 25.52
| 25.57
|
|
| 31.2
| 31.2
| ### |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 1,521,677
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 25.48
| ###
| 25.21
|
|
| 75.1
| 75.1
| ### |
2024-Mar-19 Tue
| ###
| ###
| 24.84
| ###
| 1,654,944
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 25
| 24.49
| ###
| 844,951
| ###
| 80.5
| 80.5
| 0.0 |
2024-Mar-15 Fri
| ###
| 24.78
| 24.42
| 24.72
|
|
| ###
| ###
| 1.8 |
2024-Mar-14 Thu
| 24.82
| 24.88
| 24.52
| 24.78
|
|
| 35.8
| 35.8
| 1.8 |
2024-Mar-13 Wed
| ###
| ###
| 24.75
| 24.88
| 1,865,443
| 23,084,857
| ###
| ###
| 1.8 |
2024-Mar-12 Tue
| ###
| 25.4
| ###
| ###
| 1,043,584
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 25.23
| 25.44
|
|
| 75.7
| 75.7
| 1.8 |
2024-Mar-08 Fri
| 25.46
| 25.55
| 25.2
| 25.5
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 25.47
| 25.51
|
|
| ###
| ###
| 1.8 |
2024-Mar-06 Wed
| 25.48
| 25.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 25.425
| 25.55
|
|
| 36.5
| 36.5
| 1.8 |
2024-Mar-04 Mon
| 25.71
| 25.84
| ###
| 25.58
| 702,851
| ###
| ###
| ###
| 1.8 |
2024-Mar-01 Fri
| ###
| ###
| 25.8
| 25.89
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 26
| ###
| 25.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 25.7
| 25.885
| ###
| 25.73
| 1,299,084
| ###
| ###
| ###
| 1.8 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,189,255
| 0
| 79.6
| 79.6
| 0.0 |
2024-Feb-26 Mon
| 25.7
| 25.72
| 25.46
| 25.53
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 25.7
| ###
| ###
| 25.72
|
|
| ###
| ###
| 1.8 |
2024-Feb-22 Thu
| 25.82
| 25.88
| 25.59
| ###
| 846,242
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 25.78
| 25.86
|
|
| ###
| ###
| 1.8 |
2024-Feb-20 Tue
| ###
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 26.2
| 26.5
| ###
| ###
| 539,829
| ###
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 26.44
| ###
| 26.21
| 919,484
| 12,155,578
| ###
| ###
| 1.9 |
2024-Feb-15 Thu
| ###
| 26.27
| ###
| ###
| 1,439,021
| 18,901,540
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 26.42
| 24.76
| 26.29
| 2,179,120
| 55,763,680
| ###
| ###
| 1.9 |
2024-Feb-13 Tue
| ###
| 25.25
| ###
| ###
| 1,230,458
| ###
| 33.1
| 33.1
| 0.0 |
2024-Feb-12 Mon
| 25.21
| 25.43
| ###
| 25.21
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 24.8
| 24.85
| 686,689
| 8,514,943
| ###
| ###
| 1.8 |
2024-Feb-07 Wed
| 24.89
| ###
| 24.77
| 24.89
|
|
| 64.4
| 64.4
| 1.8 |
2024-Feb-06 Tue
| 24.56
| 24.78
| 24.28
| 24.78
|
|
| 75.8
| 75.8
| 1.8 |
2024-Feb-05 Mon
| 24.76
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 24.76
|
|
| 23.5
| 23.5
| 1.8 |
2024-Feb-01 Thu
| ###
| 25.45
| 24.55
| 24.74
| 1,449,548
| ###
| ###
| ###
| 1.8 |
2024-Jan-31 Wed
| ###
| ###
| 25.075
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2024-Jan-30 Tue
| 25.72
| 25.75
| ###
| 25.27
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 25.82
| 25.87
| 25.56
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2024-Jan-25 Thu
| 25.76
| 25.77
| ###
| 25.55
| 1,132,678
| 14,594,556
| 25.0
| 25.0
| 1.8 |
2024-Jan-24 Wed
| 25.8
| ###
| 25.55
| 25.59
|
|
| 25.8
| 25.8
| 1.8 |
2024-Jan-23 Tue
| 25.89
| ###
| 25.71
| 25.8
| 1,272,257
| ###
| 35.9
| 35.9
| 1.8 |
2024-Jan-22 Mon
| 25.56
| 25.86
| 25.44
| 25.86
|
|
| ###
| ###
| 1.8 |
2024-Jan-19 Fri
| 25.44
| 25.58
| 25.25
| 25.48
|
|
| ###
| ###
| 1.8 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 25.25
| 1,649,842
| 0
| ###
| ###
| ### |
2024-Jan-17 Wed
| 24.8
| 25.28
| 24.75
| 25.28
|
|
| ###
| ###
| 1.8 |
2024-Jan-16 Tue
| 24.73
| 24.88
| 24.55
| 24.83
| 670,449
| 16,570,147
| 78.9
| 78.9
| ### |
2024-Jan-15 Mon
| 24.84
| ###
| 24.84
| ###
| 441,975
| 5,489,329
| 73.9
| 73.9
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 24.75
| 24.86
|
|
| ###
| ###
| 1.8 |
2024-Jan-11 Thu
| 24.86
| ###
| 24.78
| ###
| 1,173,678
| 14,541,870
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 24.73
| 24.76
| 24.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 24.79
| ###
| ###
| 24.7
| 856,855
| 0
| 33.5
| 33.5
| 1.8 |
2024-Jan-08 Mon
| 24.73
| 24.78
| 24.47
| 24.57
|
|
| 39.5
| 39.5
| 1.8 |
2024-Jan-05 Fri
| 24.49
| ###
| 24.4
| ###
| 1,229,970
| ###
| 76.9
| 76.9
| 0.0 |
2024-Jan-04 Thu
| 24.49
| 24.49
| 24.25
| ###
| 958,541
| 23,359,644
| 28.5
| 28.5
| 0.0 |
2024-Jan-03 Wed
| ###
| 24.43
| 24.185
| 24.26
| 804,187
| 19,547,775
| ###
| ###
| 1.7 |
2024-Jan-02 Tue
| 24.42
| 24.47
| ###
| 24.43
|
|
| 66.6
| 66.6
| 1.7 |
2023-Dec-29 Fri
| 24.42
| 24.49
| 24.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Dec-27 Wed
| 24.22
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Dec-22 Fri
| 24.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| 24.46
| ###
| 24.28
|
|
| ###
| ###
| 1.7 |
2023-Dec-20 Wed
| 23.79
| ###
| 23.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 23.52
| 23.86
| 23.42
| 23.83
| 1,213,776
| ###
| ###
| ###
| 1.7 |
2023-Dec-18 Mon
| ###
| 23.84
| 23.42
| 23.45
|
|
| ###
| ###
| 1.7 |
2023-Dec-15 Fri
| 23.47
| 23.72
| ###
| 23.46
|
|
| 34.2
| 34.2
| 1.7 |
2023-Dec-14 Thu
| 23.4
| ###
| 23.26
| 23.4
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| 23.7
| 23.83
| 23.52
| 23.7
| 1,408,074
| 33,336,151
| 69.0
| 69.0
| 1.7 |
2023-Dec-12 Tue
| 23.83
| ###
| 23.51
| ###
| 2,103,275
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 23.8
| ###
| ###
| ###
| 1,633,487
| 0
| 79.3
| 79.3
| 0.0 |
2023-Dec-08 Fri
| ###
| 23.79
| 23.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 23.76
| 23.88
| 23.52
| 23.57
| 2,597,524
| ###
| 30.1
| 30.1
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 23.59
| 2,290,643
| 0
| 79.9
| 79.9
| 1.7 |
2023-Dec-05 Tue
| ###
| 23.46
| 22.87
| 22.89
|
|
| 27.2
| 27.2
| ### |
2023-Dec-04 Mon
| ###
| 23.71
| 23.28
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-01 Fri
| 23.73
| 23.81
| ###
| 23.44
| 1,479,121
| ###
| 25.8
| 25.8
| 1.7 |
2023-Nov-30 Thu
| 23.24
| ###
| ###
| ###
| 5,873,641
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 23.42
| 23.52
| 23.26
| 23.28
|
|
| ###
| ###
| 1.7 |
2023-Nov-28 Tue
| 23.52
| ###
| 23.46
| 23.46
| 1,467,372
| 17,212,273
| ###
| ###
| 1.7 |
2023-Nov-27 Mon
| 23.72
| ###
| 23.51
| 23.57
| 1,074,854
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| 23.5
| ###
| 23.44
| 23.51
|
|
| 67.9
| 67.9
| ### |
2023-Nov-23 Thu
| ###
| 23.44
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 23.26
| 1,061,075
| 0
| 82.3
| 82.3
| ### |
2023-Nov-21 Tue
| ###
| 23.47
| 22.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 23.7
| 23.82
| 23.23
| ###
| 1,791,858
| 42,153,459
| 28.5
| 28.5
| 0.0 |
2023-Nov-17 Fri
| ###
| 23.78
| 23.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 23.56
| 23.82
| 23.45
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Nov-15 Wed
| ###
| 24.76
| 23.4
| 23.42
|
|
| 16.1
| 16.1
| 1.7 |
2023-Nov-14 Tue
| ###
| 25.23
| 24.74
| 24.78
| 1,135,929
| 28,381,186
| ###
| ###
| 1.8 |
2023-Nov-13 Mon
| ###
| ###
| 24.76
| ###
| 719,824
| 8,911,421
| 79.2
| 79.2
| 0.0 |
2023-Nov-10 Fri
| 24.72
| ###
| 24.58
| 24.82
| 673,449
| 8,276,688
| 72.1
| 72.1
| 1.8 |
2023-Nov-09 Thu
| 24.5
| ###
| 24.26
| ###
| 1,750,329
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 24.49
| 23.52
| 24.49
|
|
| 85.7
| 85.7
| ### |
2023-Nov-07 Tue
| ###
| 24.41
| 23.8
| 23.88
| 2,354,582
| ###
| 17.6
| 17.6
| 1.7 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 24.41
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 25.2
| ###
| ###
| 1,529,083
| 19,266,445
| 64.7
| 64.7
| 0.0 |
2023-Nov-02 Thu
| ###
| 25.22
| ###
| 24.78
|
|
| ###
| ###
| 1.8 |
2023-Nov-01 Wed
| 24.86
| ###
| ###
| ###
| 1,147,180
| 0
| 75.1
| 75.1
| 0.0 |
2023-Oct-31 Tue
| ###
| 24.82
| ###
| 24.79
|
|
| 75.5
| 75.5
| ### |
2023-Oct-30 Mon
| 24.49
| 24.79
| ###
| 24.58
| 851,683
| ###
| 72.1
| 72.1
| 1.8 |
2023-Oct-27 Fri
| 24.76
| ###
| ###
| 24.88
| 1,046,678
| 0
| ###
| ###
| 1.8 |
2023-Oct-26 Thu
| ###
| 25.28
| 24.53
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,165,140
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 25.25
| 25.55
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2023-Oct-23 Mon
| 25.8
| 25.8
| ###
| ###
| 1,119,426
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 25.85
| ###
| 25.77
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Oct-19 Thu
| ###
| 26.28
| 25.775
| ###
| 1,280,854
| 33,337,427
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 26.24
| 26.42
| ###
| ###
| 1,176,178
| ###
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 26.2
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2023-Oct-13 Fri
| ###
| 26.42
| 26
| 26.21
|
|
| 76.2
| 76.2
| 1.9 |
2023-Oct-12 Thu
| ###
| ###
| 25.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 25.45
| 25.82
| 25.4
| 25.82
| 1,656,444
| ###
| 78.5
| 78.5
| 1.8 |
2023-Oct-10 Tue
| 25.81
| 25.81
| 25.28
| 25.4
|
|
| 20.3
| 20.3
| 1.8 |
2023-Oct-09 Mon
| 25.5
| ###
| ###
| 25.56
|
|
| ###
| ###
| 1.8 |
2023-Oct-06 Fri
| 25.86
| 26
| 25.58
| 25.7
|
|
| 32.9
| 32.9
| 1.8 |
2023-Oct-05 Thu
| 25.83
| ###
| ###
| ###
| 1,692,770
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| 26.2
| 25.545
| 25.86
| 2,429,481
| 62,856,747
| 36.9
| 36.9
| 1.8 |
2023-Oct-03 Tue
| 26.21
| ###
| ###
| 25.82
|
|
| 28.3
| 28.3
| 1.8 |
2023-Oct-02 Mon
| ###
| ###
| 25.74
| 25.81
| 597,188
| ###
| 30.7
| 30.7
| ### |
2023-Sep-29 Fri
| 26
| 26.21
| ###
| ###
| 1,359,826
| ###
| 31.3
| 31.3
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 25.955
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,140,079
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 26.24
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Sep-25 Mon
| ###
| 26.44
| ###
| 26.23
| 952,076
| 12,586,444
| ###
| ###
| ### |
2023-Sep-22 Fri
| 25.79
| ###
| ###
| ###
| 1,518,182
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 25.83
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| 25.49
|
|
| 24.0
| 24.0
| ### |
2023-Sep-18 Mon
| ###
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 25.89
| ###
| 25.77
| 25.85
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 25.49
| 25.78
| 25.49
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,234,327
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 25.75
| 25.82
| 25.43
| 25.77
|
|
| 68.3
| 68.3
| ### |
2023-Sep-11 Mon
| 25.78
| ###
| 25.58
| 25.86
| 976,649
| 12,491,340
| 74.0
| 74.0
| 1.8 |
2023-Sep-08 Fri
| 25.81
| 25.87
| 25.49
| 25.78
| 1,193,822
| 30,657,348
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| 25.57
| ###
| 25.45
| 1,140,079
| ###
| ###
| ###
| 1.8 |
2023-Sep-06 Wed
| ###
| ###
| 25.29
| 25.42
|
|
| 32.1
| 32.1
| 1.8 |
2023-Sep-05 Tue
| 25.23
| ###
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2023-Sep-04 Mon
| 25.53
| ###
| 25.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| 25.42
| ###
| 25.26
| 1,279,246
| ###
| 74.0
| 74.0
| 1.8 |
2023-Aug-31 Thu
| 25.25
| ###
| ###
| ###
| 2,812,349
| 0
| 35.0
| 35.0
| 0.0 |
2023-Aug-30 Wed
| 25
| 25.26
| 24.82
| ###
| 1,739,421
| ###
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 24.79
| ###
| 24.59
| 24.74
|
|
| 33.8
| 33.8
| 1.8 |
2023-Aug-28 Mon
| 24.75
| 24.81
| 24.625
| 24.76
| 1,003,141
| ###
| ###
| ###
| 1.8 |
2023-Aug-25 Fri
| 24.49
| 24.76
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 24.53
| 2,979,555
| 0
| 22.7
| 22.7
| 1.8 |
2023-Aug-23 Wed
| 24.57
| ###
| 24.54
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2023-Aug-22 Tue
| 24.42
| 24.82
| ###
| 24.48
| 1,622,048
| ###
| ###
| ###
| 1.7 |
2023-Aug-21 Mon
| 24.52
| 24.77
| 24.45
| ###
| 1,310,777
| 32,258,221
| 77.2
| 77.2
| 0.0 |
2023-Aug-18 Fri
| ###
| 24.89
| ###
| 24.72
|
|
| 68.9
| 68.9
| 1.8 |
2023-Aug-17 Thu
| ###
| ###
| 24
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Aug-16 Wed
| 23.86
| 24.25
| 23.56
| ###
| 4,296,279
| 102,702,549
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 24.73
| ###
| 24.54
| ###
| 1,152,743
| 14,144,156
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 24.72
| 24.2
| ###
| 1,849,843
| 45,247,159
| 82.6
| 82.6
| 0.0 |
2023-Aug-11 Fri
| ###
| 24.74
| 24.23
| ###
| 840,359
| ###
| 20.4
| 20.4
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 24.7
| 24.75
|
|
| ###
| ###
| 1.8 |
2023-Aug-09 Wed
| 24.7
| ###
| 24.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 25.2
| 24.84
| 24.84
| 895,674
| ###
| ###
| ###
| 1.8 |
2023-Aug-07 Mon
| ###
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| 25.2
| 1,625,022
| 0
| 68.6
| 68.6
| 1.8 |
2023-Aug-03 Thu
| ###
| 25.4
| ###
| 25.21
| 1,632,679
| 20,735,023
| ###
| ###
| ### |
2023-Aug-02 Wed
| 25.29
| ###
| 25
| ###
| 866,026
| 10,825,325
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 25.24
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Jul-31 Mon
| 25
| 25.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 25.25
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 24.84
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2023-Jul-26 Wed
| 24.82
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Jul-25 Tue
| 25.43
| 25.43
| 24.71
| 24.87
|
|
| 20.5
| 20.5
| ### |
2023-Jul-24 Mon
| ###
| ###
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 24.79
| ###
| 24.74
| ###
| 1,692,649
| ###
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 24.48
| ###
| ###
| 24.7
| 2,076,829
| 0
| 78.3
| 78.3
| 1.8 |
2023-Jul-19 Wed
| ###
| 24.54
| ###
| ###
| 1,473,872
| ###
| 74.7
| 74.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 23.77
| 23.85
| 1,498,276
| ###
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 23.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 23.73
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Jul-13 Thu
| 23.5
| 23.78
| 23
| 23.77
|
|
| 72.9
| 72.9
| 1.7 |
2023-Jul-12 Wed
| 23.53
| 23.55
| 23.29
| 23.45
| 1,705,622
| ###
| 37.8
| 37.8
| 1.7 |
2023-Jul-11 Tue
| 23.22
| 23.43
| ###
| ###
| 1,804,951
| ###
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| 23.22
| 22.88
| ###
| 1,185,240
| 27,319,781
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 23.42
| 23.44
| ###
| 23.22
|
|
| 33.1
| 33.1
| 1.7 |
2023-Jul-06 Thu
| 23.26
| 23.51
| ###
| 23.44
|
|
| 81.1
| 81.1
| 1.7 |
2023-Jul-05 Wed
| 23.5
| 23.53
| 23.28
| ###
| 1,096,846
| 25,671,680
| 29.9
| 29.9
| 0.0 |
2023-Jul-04 Tue
| 23.47
| 23.56
| 23.27
| 23.52
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 23.51
| 23.54
| 23.145
| 23.42
|
|
| ###
| ###
| 1.7 |
2023-Jun-30 Fri
| ###
| 23.59
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2023-Jun-29 Thu
| 22.71
| ###
| 22.7
| 23.25
| 1,652,322
| 18,753,854
| 78.5
| 78.5
| ### |
2023-Jun-28 Wed
| 22.7
| 22.985
| ###
| ###
| 906,440
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 22.52
| 22.58
| ###
| 22.5
| 1,868,058
| 21,090,374
| 39.5
| 39.5
| 1.6 |
2023-Jun-26 Mon
| ###
| ###
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 22.46
| ###
| 2,456,848
| ###
| 36.9
| 36.9
| 0.0 |
2023-Jun-22 Thu
| ###
| 23.27
| 22.81
| ###
| 2,296,273
| 52,906,129
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 23.58
| 23.58
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2023-Jun-20 Tue
| 23.29
| 23.52
| 23.22
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Jun-19 Mon
| ###
| 23.28
| 22.83
| 23.22
| 1,250,351
| 28,826,842
| ###
| ###
| 1.7 |
2023-Jun-16 Fri
| ###
| ###
| ###
| 22.82
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 23.2
| ###
| 22.77
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 22.82
| 22.44
| 22.82
| 1,581,229
| ###
| 78.8
| 78.8
| ### |
2023-Jun-13 Tue
| 22.84
| 22.89
| 22.58
| 22.78
| 2,465,559
| 56,054,483
| 39.1
| 39.1
| 1.6 |
2023-Jun-09 Fri
| 23
| ###
| 22.78
| 22.78
| 2,290,587
| 26,089,785
| ###
| ###
| 1.6 |
2023-Jun-08 Thu
| 22.46
| 23.275
| ###
| ###
| 2,874,646
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 22.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 22.27
| ###
| 21.85
| 21.89
| 1,263,372
| ###
| ###
| ###
| ### |
2023-Jun-05 Mon
| 22.52
| 22.53
| ###
| 22.45
| 1,080,643
| 12,173,443
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| 22.49
| 22.055
| ###
| 1,532,989
| ###
| 22.8
| 22.8
| 0.0 |
2023-Jun-01 Thu
| 22.21
| 22.52
| ###
| ###
| 1,496,370
| 16,849,126
| 72.1
| 72.1
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 22.26
| ###
| 6,843,525
| ###
| 36.7
| 36.7
| 0.0 |
2023-May-30 Tue
| 22.21
| 22.85
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-May-29 Mon
| 22.56
| ###
| 22.4
| 22.4
| 920,059
| ###
| ###
| ###
| ### |
2023-May-26 Fri
| 22.23
| 22.42
| ###
| ###
| 1,184,059
| ###
| 72.1
| 72.1
| 0.0 |
2023-May-25 Thu
| 22
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 21.8
| ###
| 1,512,629
| 16,487,656
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| 22.4
| ###
| ###
| 1,171,888
| 13,125,145
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 21.73
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| ###
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 21.87
| ###
| 21.71
| 21.87
|
|
| ###
| ###
| 1.6 |
2023-May-17 Wed
| 21.5
| 21.73
| 21.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 21.58
| ###
| 919,684
| ###
| 31.2
| 31.2
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| 21.82
|
|
| ###
| ###
| 1.6 |
2023-May-12 Fri
| ###
| ###
| ###
| 21.85
| 1,381,074
| 0
| ###
| ###
| ### |
2023-May-11 Thu
| ###
| ###
| 21.52
| 21.79
|
|
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| ###
| 21.87
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-May-09 Tue
| ###
| 22.5
| 21.79
| ###
| 1,600,677
| ###
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 21.82
| ###
| ###
| ###
| 1,178,277
| 0
| 75.9
| 75.9
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 21.59
| 21.75
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| 21.57
| ###
| 21.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 21.59
| ###
| 21.26
| ###
| 2,528,056
| ###
| 82.7
| 82.7
| 0.0 |
2023-May-02 Tue
| ###
| 21.5
| 20.845
| 21.45
| 4,055,874
| ###
| 80.8
| 80.8
| 1.5 |
2023-May-01 Mon
| 22.46
| 22.79
| ###
| 22.53
| 1,338,341
| ###
| 76.9
| 76.9
| ### |
2023-Apr-28 Fri
| 22.43
| 22.52
| 22.26
| 22.4
| 1,435,350
| 32,137,486
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| 22.47
| 22.5
|
|
| ###
| ###
| 1.6 |
2023-Apr-26 Wed
| ###
| 23.27
| ###
| ###
| 1,849,643
| ###
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 22.87
| ###
| 22.77
| 22.86
| 827,122
| 9,416,783
| ###
| ###
| 1.6 |
2023-Apr-21 Fri
| 22.46
| 22.84
| 22.45
| 22.83
| 1,597,688
| 36,179,644
| 83.1
| 83.1
| ### |
2023-Apr-20 Thu
| ###
| ###
| 22.5
| 22.5
| 1,594,853
| ###
| ###
| ###
| 1.6 |
2023-Apr-19 Wed
| 22.72
| 22.87
| 22.53
| 22.79
| 1,348,784
| ###
| ###
| ###
| 1.6 |
2023-Apr-18 Tue
| 22.76
| ###
| 22.56
| 22.85
| 2,002,075
| ###
| 75.4
| 75.4
| 1.6 |
2023-Apr-17 Mon
| 23
| ###
| 22.78
| 22.78
| 1,968,251
| 22,418,378
| ###
| ###
| 1.6 |
2023-Apr-14 Fri
| ###
| 22.845
| 22.52
| 22.84
|
|
| 68.5
| 68.5
| ### |
2023-Apr-13 Thu
| 22.51
| 22.73
| 22.41
| ###
| 1,616,328
| 36,480,522
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 22.22
| 22.47
| 22.22
| ###
| 2,825,383
| 63,133,183
| 77.5
| 77.5
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 22
| ###
| 21.79
| 21.82
|
|
| 33.1
| 33.1
| 1.6 |
2023-Apr-05 Wed
| ###
| 22.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 21.74
| ###
| 21.625
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 21.5
| ###
| 1,464,774
| 15,746,320
| 85.7
| 85.7
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 21.59
| 1,903,678
| 0
| 74.5
| 74.5
| 1.5 |
2023-Mar-30 Thu
| 21.5
| 21.52
| 21.29
| 21.5
| 1,746,157
| ###
| ###
| ###
| 1.5 |
2023-Mar-29 Wed
| ###
| 21.41
| ###
| 21.41
|
|
| 70.2
| 70.2
| ### |
2023-Mar-28 Tue
| ###
| 21.55
| ###
| 21.55
|
|
| 75.6
| 75.6
| ### |
2023-Mar-27 Mon
| 20.83
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 20.5
| 20.79
| 20.27
| 20.75
| 1,215,278
| 24,949,657
| ###
| ###
| 1.5 |
2023-Mar-23 Thu
| 20.7
| 20.81
| ###
| ###
| 2,657,341
| ###
| 35.7
| 35.7
| 0.0 |
2023-Mar-22 Wed
| 20.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 20.45
| ###
| ###
| 20.55
| 1,604,875
| 0
| ###
| ###
| 1.5 |
2023-Mar-20 Mon
| ###
| ###
| ###
| 20.52
|
|
| 29.8
| 29.8
| 1.5 |
2023-Mar-17 Fri
| 21
| ###
| 21
| 21.21
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 21.58
| 21.84
| 20.825
| 20.84
|
|
| ###
| ###
| 1.5 |
2023-Mar-15 Wed
| ###
| 22.75
| ###
| 22.41
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| ###
| ###
| 21.84
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2023-Mar-13 Mon
| 24.43
| 24.43
| ###
| 23.73
|
|
| 18.8
| 18.8
| ### |
2023-Mar-10 Fri
| ###
| 25.23
| ###
| 24.44
| 1,290,322
| ###
| ###
| ###
| 1.7 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Mar-08 Wed
| 24.85
| ###
| ###
| ###
| 2,203,385
| 0
| 77.1
| 77.1
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 24.5
| ###
| 24.5
| ###
| 1,733,222
| ###
| 75.9
| 75.9
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 24.44
| 24.5
| 1,403,956
| 17,156,342
| ###
| ###
| 1.8 |
2023-Mar-02 Thu
| 24.76
| ###
| 24.55
| 24.7
| 2,013,223
| ###
| 39.5
| 39.5
| 1.8 |
2023-Mar-01 Wed
| 24.5
| 24.87
| 24.5
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 24.8
| 24.8
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| 24.54
| 25.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 24.22
| 24.44
| ###
| ###
| 1,593,647
| ###
| 71.3
| 71.3
| 0.0 |
2023-Feb-23 Thu
| 24.29
| ###
| 23.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 23.48
| ###
| 2,709,789
| 31,812,922
| 83.7
| 83.7
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 23.73
|
|
| 70.2
| 70.2
| ### |
2023-Feb-20 Mon
| 23.87
| 24.24
| 23.73
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2023-Feb-17 Fri
| ###
| 24
| ###
| 23.88
| 2,348,729
| 28,184,748
| 93.3
| 93.3
| 1.7 |
2023-Feb-16 Thu
| 23.55
| 23.78
| ###
| 23.26
| 3,687,988
| 43,850,177
| 25.0
| 25.0
| ### |
2023-Feb-15 Wed
| 24.5
| 24.5
| 23.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 24.78
| 24.8
| 24.4
| 24.59
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 24.46
| 24.74
| 24.4
| 24.74
|
|
| ###
| ###
| 1.8 |
|