eg: Prices for BHP
Currently Sun 25-Dec-07 12:57:22 AM AEDT
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 | ||
|
(EBO) EBOS GROUP LIMITED Daily Prices Page 2...
TOC Company Info for EBO Limits 
| Listing Code | EBO |
| Listing Name | EBOS GROUP LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Monday 1st December 2025
Latest price with VOLUME for EBO .. Thursday 27th November 2025
EBO is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EBO Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-25 Wed | 32.79 | 33.27 | ### | ### | 61,586 | 1,024,483 | 75.1 | 75.1 | 0.0 |
| 2024-Sep-24 Tue | 34.5 | 34.5 | 32.51 | ### | 40,346 | ### | ### | ### | 0.0 |
| 2024-Sep-23 Mon | ### | 34.48 | 33.71 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | 34.24 | ### | 83.1 | 83.1 | 0.0 | ||
| 2024-Sep-19 Thu | 33.8 | 34.54 | 33.46 | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | 33.29 | 33.8 | 33.29 | 33.8 | 81.1 | 81.1 | 2.4 | ||
| 2024-Sep-17 Tue | ### | 33.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | 33.47 | ### | 33.2 | 15,654 | ### | 35.0 | 35.0 | ### |
| 2024-Sep-13 Fri | 33.51 | 33.51 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2024-Sep-12 Thu | 32.8 | 33.89 | 32.59 | 33.41 | 76.6 | 76.6 | ### | ||
| 2024-Sep-11 Wed | ### | 33.52 | 32.75 | ### | 26,071 | ### | ### | ### | 0.0 |
| 2024-Sep-10 Tue | 32.55 | 32.88 | 32.52 | 32.7 | 14,279 | 466,923 | ### | ### | 2.3 |
| 2024-Sep-09 Mon | ### | 32.76 | 32.2 | 32.43 | ### | ### | ### | ||
| 2024-Sep-06 Fri | 32.73 | ### | ### | 32.43 | ### | ### | ### | ||
| 2024-Sep-05 Thu | 32.56 | ### | ### | ### | 34,888 | 0 | 80.4 | 80.4 | 0.0 |
| 2024-Sep-04 Wed | ### | 32.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 32.85 | 32.85 | ### | 32.54 | 38,453 | ### | 29.8 | 29.8 | 2.3 |
| 2024-Sep-02 Mon | 32.54 | 33.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | 32.25 | 32.5 | 47,324 | ### | 61.7 | 61.7 | ### |
| 2024-Aug-29 Thu | 32.7 | 32.79 | ### | 32.51 | 26,827 | 439,828 | ### | ### | 2.3 |
| 2024-Aug-28 Wed | 32.89 | ### | 32.78 | 32.82 | 36.1 | 36.1 | 2.3 | ||
| 2024-Aug-27 Tue | ### | 33.2 | ### | ### | 25,957 | 430,886 | 34.9 | 34.9 | 0.0 |
| 2024-Aug-26 Mon | ### | 33.49 | ### | ### | 18,222 | 305,127 | 36.7 | 36.7 | 0.0 |
| 2024-Aug-23 Fri | ### | 33.47 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2024-Aug-22 Thu | ### | 33.7 | 32.85 | 33.2 | 26.3 | 26.3 | ### | ||
| 2024-Aug-21 Wed | 34.46 | 34.59 | 33.28 | ### | 27,383 | 929,242 | 13.4 | 13.4 | 0.0 |
| 2024-Aug-20 Tue | 34.4 | 34.4 | ### | 34.26 | 38.5 | 38.5 | 2.4 | ||
| 2024-Aug-19 Mon | 33.43 | 34.5 | 33.4 | ### | 19,572 | ### | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | 33.77 | ### | ### | 51,227 | ### | ### | ### | 0.0 |
| 2024-Aug-15 Thu | 33.28 | 34.27 | 33.23 | 33.85 | 42,226 | 1,425,127 | 82.2 | 82.2 | 2.4 |
| 2024-Aug-14 Wed | ### | 33.4 | ### | ### | 12,083 | 201,786 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | ### | ### | 32.87 | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | ### | 33.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | ### | ### | 57,370 | 0 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | 33.25 | ### | ### | 33.21 | 21,574 | 0 | 43.7 | 43.7 | 2.4 |
| 2024-Aug-07 Wed | 32.75 | 33.46 | 32.75 | ### | 12,884 | 426,524 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | 32.79 | 32.22 | ### | 29,845 | ### | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 32.54 | 32.79 | ### | ### | 2.3 | ||
| 2024-Aug-02 Fri | ### | 33.57 | 32.84 | 33.46 | ### | ### | ### | ||
| 2024-Aug-01 Thu | 32.74 | 33.74 | 32.74 | 33.74 | 24,526 | 815,244 | ### | ### | 2.4 |
| 2024-Jul-31 Wed | 32.28 | ### | 32.21 | 32.75 | ### | ### | ### | ||
| 2024-Jul-30 Tue | ### | 32.45 | ### | 32.45 | 20,058 | 325,441 | 83.1 | 83.1 | 2.3 |
| 2024-Jul-29 Mon | 31.89 | 32.21 | 31.71 | ### | 23,271 | 743,741 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 31.59 | ### | 31.4 | 31.85 | 89,021 | 1,397,629 | ### | ### | 2.3 |
| 2024-Jul-24 Wed | 31.7 | ### | 31.45 | ### | 38,774 | 609,721 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 31.54 | 31.7 | ### | 31.7 | ### | ### | 2.3 | ||
| 2024-Jul-22 Mon | ### | ### | 31.25 | 31.5 | 36,574 | ### | ### | ### | 2.3 |
| 2024-Jul-19 Fri | ### | 32.82 | ### | 32.82 | 94.0 | 94.0 | 2.3 | ||
| 2024-Jul-18 Thu | 30.78 | 31.47 | 30.72 | 31.4 | 37,957 | 1,180,272 | ### | ### | 2.2 |
| 2024-Jul-17 Wed | ### | ### | 30.73 | 30.89 | 34.0 | 34.0 | ### | ||
| 2024-Jul-16 Tue | 30.7 | ### | ### | 30.87 | 77.0 | 77.0 | ### | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | 30.73 | ### | 30.5 | 37,185 | 571,347 | 70.1 | 70.1 | 2.2 |
| 2024-Jul-11 Thu | 29.71 | 30.43 | 29.71 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | 29.51 | 29.74 | 28.8 | 28.8 | 2.1 | ||
| 2024-Jul-09 Tue | ### | ### | 29.42 | 29.89 | 34.0 | 34.0 | ### | ||
| 2024-Jul-08 Mon | 29.25 | 30.2 | 29.2 | 30.2 | ### | ### | 2.2 | ||
| 2024-Jul-05 Fri | 29 | 29.79 | 28.85 | ### | 39,646 | 1,162,420 | 71.9 | 71.9 | 0.0 |
| 2024-Jul-04 Thu | ### | ### | 28.86 | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 29.44 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 23,488 | 0 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | 29.45 | ### | 29.28 | ### | 34,183 | ### | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | 30.29 | ### | ### | 58,576 | ### | 32.2 | 32.2 | 0.0 |
| 2024-Jun-27 Thu | 29.55 | ### | ### | ### | 20,327 | 0 | 65.3 | 65.3 | 0.0 |
| 2024-Jun-26 Wed | 29.79 | ### | 29.48 | ### | 43,740 | 644,727 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | 29.89 | ### | ### | ### | ||
| 2024-Jun-24 Mon | ### | 30.41 | 29.59 | 30.41 | 24,724 | 741,720 | ### | ### | 2.2 |
| 2024-Jun-21 Fri | ### | 30.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | 29.87 | ### | ### | ### | ||
| 2024-Jun-19 Wed | 29.55 | 29.8 | 29.43 | 29.51 | 37.3 | 37.3 | 2.1 | ||
| 2024-Jun-18 Tue | 29.8 | 29.8 | 28.75 | 29.58 | 84,582 | ### | 28.0 | 28.0 | 2.1 |
| 2024-Jun-17 Mon | ### | 30.25 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2024-Jun-14 Fri | ### | 30.43 | ### | ### | 15,879 | ### | 41.5 | 41.5 | 0.0 |
| 2024-Jun-13 Thu | 30.21 | ### | 29.86 | ### | 17,453 | 260,573 | 36.0 | 36.0 | 0.0 |
| 2024-Jun-12 Wed | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 30.46 | 30.58 | ### | ### | 2.2 | ||
| 2024-Jun-07 Fri | ### | ### | ### | 31.2 | ### | ### | 2.2 | ||
| 2024-Jun-06 Thu | 31.5 | ### | ### | 31.2 | 27.8 | 27.8 | 2.2 | ||
| 2024-Jun-05 Wed | ### | 31.45 | ### | ### | 42,341 | ### | 74.6 | 74.6 | 0.0 |
| 2024-Jun-04 Tue | ### | 31.58 | ### | 31.26 | 195,743 | 3,090,781 | ### | ### | 2.2 |
| 2024-Jun-03 Mon | ### | 31.45 | 30.43 | ### | 38,281 | ### | 20.6 | 20.6 | 0.0 |
| 2024-May-31 Fri | 32.29 | 32.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 32.78 | 32.85 | ### | ### | 33,754 | ### | 35.5 | 35.5 | 0.0 |
| 2024-May-29 Wed | ### | ### | 32.42 | 32.85 | ### | ### | ### | ||
| 2024-May-28 Tue | ### | 33.29 | 32.51 | 33.29 | 47,342 | 1,557,551 | ### | ### | 2.4 |
| 2024-May-27 Mon | 32.41 | ### | 32.41 | 32.7 | 23,581 | ### | 76.9 | 76.9 | 2.3 |
| 2024-May-24 Fri | ### | 32.55 | ### | 32.55 | 78.6 | 78.6 | 2.3 | ||
| 2024-May-23 Thu | 31.83 | 32.22 | 31.51 | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-May-22 Wed | 32.2 | 32.42 | 31.72 | 31.84 | 41,685 | ### | ### | ### | 2.3 |
| 2024-May-21 Tue | ### | 32.25 | 31.87 | 32.25 | 12,325 | ### | 73.6 | 73.6 | ### |
| 2024-May-20 Mon | 31.86 | ### | 31.86 | ### | 36,150 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | 32.29 | 31.825 | 32.2 | 23,156 | 742,323 | 72.1 | 72.1 | ### |
| 2024-May-16 Thu | 31.47 | ### | 31.47 | ### | 42,172 | 663,576 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | 31.53 | ### | ### | 2.3 | ||
| 2024-May-14 Tue | 31.5 | 31.75 | 31.29 | ### | 16,959 | 534,547 | 71.2 | 71.2 | 0.0 |
| 2024-May-13 Mon | 31.51 | 31.84 | ### | 31.84 | 17,847 | 284,124 | 80.2 | 80.2 | 2.3 |
| 2024-May-10 Fri | 31.45 | 31.8 | 31.22 | 31.51 | 65.7 | 65.7 | ### | ||
| 2024-May-09 Thu | 31.83 | ### | 31.28 | ### | 14,124 | ### | 26.9 | 26.9 | 0.0 |
| 2024-May-08 Wed | ### | 32.48 | 31.8 | 32.48 | 9,322 | ### | ### | ### | ### |
| 2024-May-07 Tue | ### | 32.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 32.45 | 32.45 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2024-May-03 Fri | ### | 32.75 | 32.075 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | 31.78 | ### | ### | ### | 41,270 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-May-01 Wed | ### | 32.28 | ### | 32.28 | 46,872 | ### | 84.2 | 84.2 | 2.3 |
| 2024-Apr-30 Tue | 31.76 | ### | ### | 31.72 | 16,454 | 0 | 33.7 | 33.7 | 2.3 |
| 2024-Apr-29 Mon | 31.42 | ### | 31.345 | ### | 21,944 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 32.42 | 32.42 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2024-Apr-24 Wed | 31.84 | ### | 31.7 | ### | 155,428 | ### | ### | ### | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 18,283 | 0 | 25.4 | 25.4 | 0.0 |
| 2024-Apr-22 Mon | ### | 32.24 | 31.58 | ### | 50,250 | 1,603,477 | ### | ### | 0.0 |
| 2024-Apr-19 Fri | 31.56 | ### | 31.155 | ### | 34,787 | ### | 83.7 | 83.7 | 0.0 |
| 2024-Apr-18 Thu | 31.59 | ### | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2024-Apr-17 Wed | 31.85 | ### | 31.52 | 31.84 | 34.8 | 34.8 | 2.3 | ||
| 2024-Apr-16 Tue | 32.27 | 32.42 | 31.89 | 31.89 | 30,054 | 966,386 | ### | ### | 2.3 |
| 2024-Apr-15 Mon | ### | 32.8 | 31.88 | 32.8 | 86.2 | 86.2 | 2.3 | ||
| 2024-Apr-12 Fri | 31.81 | 32.21 | 31.72 | ### | 26,287 | ### | 73.1 | 73.1 | 0.0 |
| 2024-Apr-11 Thu | 31.77 | ### | 31.49 | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | 31.26 | ### | 31.21 | ### | 22,878 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | 31.46 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Apr-08 Mon | 31.5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | 31.89 | 31.6 | 31.6 | 2.3 | ||
| 2024-Apr-03 Wed | 31.44 | 31.89 | 31.26 | 31.74 | 28,772 | 908,475 | ### | ### | 2.3 |
| 2024-Apr-02 Tue | ### | ### | 31.4 | ### | 35,981 | ### | 72.4 | 72.4 | 0.0 |
| 2024-Mar-28 Thu | 31.41 | 31.76 | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | 30.81 | ### | 51,982 | 800,782 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 32.26 | 32.26 | 31.55 | ### | 47,772 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 32.41 | 32.41 | 88,559 | ### | 21.0 | 21.0 | ### |
| 2024-Mar-22 Fri | ### | ### | ### | 32.82 | ### | ### | 2.3 | ||
| 2024-Mar-21 Thu | 33.25 | 33.29 | ### | ### | 32,021 | 532,989 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 34.23 | 34.29 | ### | ### | 16.0 | 16.0 | 0.0 | ||
| 2024-Mar-19 Tue | ### | 34.77 | 33.81 | 34.77 | ### | ### | ### | ||
| 2024-Mar-18 Mon | 34.55 | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2024-Mar-15 Fri | 34.51 | 35.2 | 34.5 | 34.8 | 36,422 | ### | ### | ### | 2.5 |
| 2024-Mar-14 Thu | 34.47 | ### | 34.25 | ### | 13,949 | 238,876 | 73.5 | 73.5 | 0.0 |
| 2024-Mar-13 Wed | 34.81 | 34.81 | ### | 34.5 | 8,771 | 152,659 | 26.0 | 26.0 | 2.5 |
| 2024-Mar-12 Tue | ### | 35.24 | 34.52 | 34.54 | 15,952 | ### | 21.9 | 21.9 | 2.5 |
| 2024-Mar-11 Mon | 34.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | 34.23 | 34.42 | ### | ### | 12,547 | ### | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | 33.84 | 16,379 | 0 | ### | ### | 2.4 |
| 2024-Mar-06 Wed | ### | ### | 33.73 | ### | 17,220 | ### | 66.4 | 66.4 | 0.0 |
| 2024-Mar-05 Tue | ### | 34.58 | 34.245 | ### | 14,925 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 34.4 | 34.77 | ### | 34.5 | 70.8 | 70.8 | 2.5 | ||
| 2024-Mar-01 Fri | ### | ### | ### | 34.49 | 48,851 | 0 | 22.2 | 22.2 | ### |
| 2024-Feb-29 Thu | 34.4 | ### | 34.21 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | 33.8 | ### | 33.8 | 34.4 | 46,281 | 782,148 | ### | ### | 2.5 |
| 2024-Feb-27 Tue | ### | 34.54 | ### | 34.4 | ### | ### | 2.5 | ||
| 2024-Feb-26 Mon | 33.78 | 34.185 | 33.78 | 33.84 | 17,049 | ### | ### | ### | 2.4 |
| 2024-Feb-23 Fri | ### | 34.7 | 33.76 | ### | 12,450 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 33.78 | 34.78 | 33.71 | 34.27 | 111,184 | ### | ### | ### | 2.4 |
| 2024-Feb-20 Tue | ### | ### | ### | 34.28 | 170,958 | 0 | 73.7 | 73.7 | 2.4 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 21,245 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | 34.27 | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Feb-15 Thu | 34.29 | ### | ### | 34.25 | 26,382 | 0 | ### | ### | ### |
| 2024-Feb-14 Wed | 33.8 | ### | 33.79 | 34.41 | 20,541 | 347,040 | 78.9 | 78.9 | 2.5 |
| 2024-Feb-13 Tue | ### | 34.27 | 33.71 | 33.85 | 30,780 | ### | 33.0 | 33.0 | 2.4 |
| 2024-Feb-12 Mon | 34.26 | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 34.43 | 33.58 | ### | 31,689 | 1,077,584 | 83.9 | 83.9 | 0.0 |
| 2024-Feb-08 Thu | 34.49 | 34.5 | 33.57 | 33.57 | 27,580 | 938,685 | ### | ### | 2.4 |
| 2024-Feb-07 Wed | ### | ### | ### | 34.85 | 31,952 | 0 | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | 33.76 | 34.23 | 75.5 | 75.5 | 2.4 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 53,448 | 0 | 38.9 | 38.9 | 0.0 |
| 2024-Feb-02 Fri | 34.88 | ### | ### | ### | 24,955 | 0 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 34.42 | 34.76 | ### | ### | 2.5 | ||
| 2024-Jan-31 Wed | ### | ### | 34.54 | 34.77 | 40,680 | 702,543 | ### | ### | ### |
| 2024-Jan-30 Tue | ### | 34.85 | ### | 34.82 | 41,828 | 728,852 | 82.7 | 82.7 | 2.5 |
| 2024-Jan-29 Mon | ### | ### | 33.55 | ### | 32,286 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 33.25 | ### | 33.2 | 33.77 | ### | ### | 2.4 | ||
| 2024-Jan-23 Tue | ### | 33.73 | 32.81 | 33.56 | ### | ### | 2.4 | ||
| 2024-Jan-22 Mon | ### | ### | 32.73 | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | ### | 33.29 | ### | ### | 30,272 | 503,877 | 73.2 | 73.2 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 33.4 | 33.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | 33.5 | ### | ### | 17,274 | ### | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 33.54 | 33.54 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | 33.58 | ### | 33.43 | ### | ### | 2.4 | ||
| 2024-Jan-11 Thu | ### | 33.4 | ### | ### | 14,427 | ### | 25.8 | 25.8 | 0.0 |
| 2024-Jan-10 Wed | 34.2 | 34.2 | 33.27 | ### | 30,340 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 34.23 | 34.59 | ### | ### | 33,757 | 583,827 | 70.8 | 70.8 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | ### | 34.22 | 22,756 | 0 | 83.4 | 83.4 | 2.4 |
| 2024-Jan-05 Fri | 33.5 | 34.28 | 33.5 | ### | 18,924 | ### | 82.2 | 82.2 | 0.0 |
| 2024-Jan-04 Thu | 33.4 | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Jan-03 Wed | ### | 33.74 | 32.79 | 33.4 | 33,476 | 1,113,579 | 82.9 | 82.9 | 2.4 |
| 2024-Jan-02 Tue | ### | 33.48 | ### | ### | 11,086 | 185,579 | 67.8 | 67.8 | 0.0 |
| 2023-Dec-29 Fri | 32.89 | ### | ### | 32.87 | ### | ### | 2.3 | ||
| 2023-Dec-28 Thu | ### | ### | 32.58 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | 32.56 | ### | 32.5 | ### | 16,759 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 32.48 | ### | 32.48 | 32.57 | 47,985 | 779,276 | ### | ### | ### |
| 2023-Dec-21 Thu | ### | ### | 32.89 | 33.43 | ### | ### | 2.4 | ||
| 2023-Dec-20 Wed | 33.7 | 33.77 | ### | ### | 40,784 | ### | 31.5 | 31.5 | 0.0 |
| 2023-Dec-19 Tue | 33.29 | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Dec-18 Mon | 32.45 | 33.7 | 32.26 | 33.2 | 83.9 | 83.9 | ### | ||
| 2023-Dec-15 Fri | ### | 33.22 | 32.2 | 32.45 | ### | ### | 2.3 | ||
| 2023-Dec-14 Thu | 33.24 | ### | 32.51 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | 33.5 | 32.84 | ### | 56,024 | ### | 69.6 | 69.6 | 0.0 |
| 2023-Dec-12 Tue | 34.5 | 34.77 | ### | 33.42 | 53,545 | 930,879 | 19.0 | 19.0 | 2.4 |
| 2023-Dec-11 Mon | 34.72 | ### | 34.46 | 34.8 | ### | ### | 2.5 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 16,771 | 0 | 81.0 | 81.0 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | 34.23 | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | 34.85 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 34.47 | 35.41 | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2023-Dec-04 Mon | 34.58 | ### | 34.26 | 34.72 | 17,580 | 301,145 | 72.0 | 72.0 | 2.5 |
| 2023-Dec-01 Fri | 34.46 | ### | ### | ### | 44,085 | 0 | ### | ### | 0.0 |
| 2023-Nov-30 Thu | 34.2 | ### | ### | ### | 147,158 | 0 | 78.2 | 78.2 | 0.0 |
| 2023-Nov-29 Wed | 32.81 | 34.53 | 31.84 | ### | 32,174 | ### | 90.6 | 90.6 | 0.0 |
| 2023-Nov-28 Tue | 32.25 | 32.81 | 32.25 | 32.8 | 79.3 | 79.3 | 2.3 | ||
| 2023-Nov-27 Mon | 32.25 | 32.71 | 31.83 | 32.25 | 515,043 | ### | ### | ### | ### |
| 2023-Nov-24 Fri | 32.43 | 32.43 | ### | ### | 22,084 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | 33.24 | ### | 32.43 | 32.43 | 19.6 | 19.6 | ### | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | 19,150 | 0 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-20 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-17 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-16 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-15 Wed | ### | 35.78 | 34.87 | ### | 27,181 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 33.89 | 34.83 | 33.84 | 34.77 | 19,126 | ### | 83.5 | 83.5 | ### |
| 2023-Nov-13 Mon | ### | ### | 33.88 | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | 34.87 | 34.43 | 34.79 | 73.3 | 73.3 | 2.5 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 18,054 | 0 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | ### | 33.85 | ### | 15,171 | ### | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 34.42 | ### | 34.26 | 34.73 | 74.3 | 74.3 | ### | ||
| 2023-Nov-06 Mon | ### | ### | 33.87 | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | 34.28 | 34.28 | 33.8 | ### | 23.8 | 23.8 | 0.0 | ||
| 2023-Nov-02 Thu | 33.51 | 34.26 | ### | 33.8 | 70.2 | 70.2 | 2.4 | ||
| 2023-Nov-01 Wed | ### | 32.75 | ### | 32.25 | 75.6 | 75.6 | ### | ||
| 2023-Oct-31 Tue | 31.47 | ### | 31.4 | 32.27 | ### | ### | ### | ||
| 2023-Oct-30 Mon | ### | ### | 31.28 | 31.42 | ### | ### | 2.2 | ||
| 2023-Oct-27 Fri | ### | ### | ### | 31.77 | 20.9 | 20.9 | ### | ||
| 2023-Oct-26 Thu | 31.8 | 32.54 | ### | ### | 43,057 | ### | ### | ### | 0.0 |
| 2023-Oct-25 Wed | ### | 32.27 | ### | ### | 19,372 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | 31.56 | ### | 31.42 | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 31.56 | 31.57 | ### | ### | 2.3 | ||
| 2023-Oct-20 Fri | 31.51 | 31.73 | ### | ### | 18,087 | 286,950 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | ### | 31.75 | 31.5 | 31.72 | ### | ### | 2.3 | ||
| 2023-Oct-18 Wed | 31.76 | 32.28 | ### | 31.83 | 17,879 | ### | ### | ### | ### |
| 2023-Oct-17 Tue | ### | ### | ### | 31.7 | 21,052 | 0 | ### | ### | 2.3 |
| 2023-Oct-16 Mon | ### | ### | 31.83 | ### | 5,877 | ### | 41.0 | 41.0 | 0.0 |
| 2023-Oct-13 Fri | ### | ### | 31.76 | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | ### | 32.78 | 32.26 | 32.49 | 32.2 | 32.2 | ### | ||
| 2023-Oct-11 Wed | 32.85 | ### | 32.44 | 32.85 | 10,952 | 177,641 | 62.7 | 62.7 | ### |
| 2023-Oct-10 Tue | ### | ### | ### | 32.75 | ### | ### | ### | ||
| 2023-Oct-09 Mon | 33.25 | 33.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 32.78 | 33.22 | 32.71 | ### | 20,641 | ### | 79.5 | 79.5 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | 32.54 | 20,156 | 0 | ### | ### | 2.3 |
| 2023-Oct-04 Wed | ### | 32.22 | 31.72 | ### | 22,579 | 721,850 | 78.7 | 78.7 | 0.0 |
| 2023-Oct-03 Tue | ### | 32.53 | ### | 31.8 | ### | ### | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 16,426 | 0 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | 32.2 | 32.5 | 31.87 | ### | 9,524 | 306,529 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | 31.78 | 32.57 | 31.78 | ### | 9,785 | ### | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 32.41 | 32.41 | 31.79 | 32.21 | ### | ### | ### | ||
| 2023-Sep-26 Tue | ### | 32.59 | ### | 32.4 | 81.3 | 81.3 | 2.3 | ||
| 2023-Sep-25 Mon | ### | 32.29 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | 19,579 | 0 | 28.6 | 28.6 | 0.0 |
| 2023-Sep-21 Thu | 32.79 | ### | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2023-Sep-20 Wed | ### | 32.78 | ### | 32.45 | 37,429 | ### | ### | ### | 2.3 |
| 2023-Sep-19 Tue | 32.41 | 32.52 | ### | ### | 17,352 | 282,143 | 37.0 | 37.0 | 0.0 |
| 2023-Sep-18 Mon | 32.54 | 32.8 | 32.29 | 32.45 | 7,779 | ### | 43.2 | 43.2 | 2.3 |
| 2023-Sep-15 Fri | ### | 32.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | 33.24 | 33.24 | 32.76 | 32.8 | ### | ### | 2.3 | ||
| 2023-Sep-13 Wed | 32.46 | ### | 32.45 | 33.43 | 89.5 | 89.5 | 2.4 | ||
| 2023-Sep-12 Tue | 32.2 | ### | ### | ### | 14,382 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | ### | 32.41 | ### | ### | ### | ||
| 2023-Sep-08 Fri | ### | 33.84 | 33.27 | 33.28 | 15,657 | 525,370 | 36.1 | 36.1 | 2.4 |
| 2023-Sep-07 Thu | ### | ### | ### | ### | 14,576 | 0 | 26.6 | 26.6 | 0.0 |
| 2023-Sep-06 Wed | 33.85 | 34.27 | 33.7 | 34.27 | 19,757 | 671,441 | ### | ### | 2.4 |
| 2023-Sep-05 Tue | ### | ### | 33.72 | ### | 15,049 | 253,726 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | ### | 34.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | 34.82 | ### | ### | 21,358 | 371,842 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 34.51 | ### | 34.27 | 34.75 | 55,570 | ### | 72.9 | 72.9 | 2.5 |
| 2023-Aug-30 Wed | ### | 34.5 | 33.82 | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | ### | 33.79 | ### | ### | ### | ||
| 2023-Aug-28 Mon | ### | ### | ### | 33.25 | 12,357 | 0 | 45.1 | 45.1 | 2.4 |
| 2023-Aug-25 Fri | ### | 33.45 | 32.84 | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Aug-24 Thu | 33.46 | 33.5 | 32.26 | ### | 23.7 | 23.7 | 0.0 | ||
| 2023-Aug-23 Wed | 33.22 | 34.29 | ### | ### | 26,571 | 455,559 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | ### | 31.41 | 31.46 | 32.3 | 32.3 | 2.2 | ||
| 2023-Aug-21 Mon | 32.24 | 32.24 | 31.51 | ### | 24,147 | 769,685 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | ### | 32.42 | ### | 32.26 | 32.1 | 32.1 | 2.3 | ||
| 2023-Aug-17 Thu | 32.79 | 32.89 | 32.42 | 32.55 | 19,383 | 632,951 | 32.2 | 32.2 | 2.3 |
| 2023-Aug-16 Wed | 32.84 | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | 32.81 | ### | 9,155 | 150,187 | 32.7 | 32.7 | 0.0 |
| 2023-Aug-14 Mon | ### | 33.21 | 32.75 | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | 32.72 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 32.85 | ### | 24,076 | 395,448 | 22.4 | 22.4 | 0.0 |
| 2023-Aug-09 Wed | 33.71 | 33.71 | ### | 33.28 | 24,926 | 420,127 | 27.4 | 27.4 | 2.4 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | 34.46 | 34.52 | ### | ### | 7,557 | ### | 38.5 | 38.5 | 0.0 |
| 2023-Aug-04 Fri | 34.59 | ### | 34.46 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 34.56 | 34.73 | ### | 34.54 | 37.7 | 37.7 | 2.5 | ||
| 2023-Aug-02 Wed | ### | ### | 34.54 | 34.71 | 38.1 | 38.1 | ### | ||
| 2023-Aug-01 Tue | 35.48 | 35.48 | 34.88 | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Jul-31 Mon | ### | 35.8 | ### | ### | 8,429 | 150,879 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 34.82 | 35.43 | 34.77 | ### | 25,978 | 911,827 | 78.5 | 78.5 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Jul-26 Wed | 34.59 | ### | 34.42 | 34.75 | 14,388 | ### | 70.3 | 70.3 | 2.5 |
| 2023-Jul-25 Tue | ### | ### | 34.54 | 34.8 | 17,352 | ### | ### | ### | 2.5 |
| 2023-Jul-24 Mon | 34.89 | ### | 34.73 | ### | ### | ### | 0.0 |
Basic Bottom of Page