End of day Prices (full format), 600 Days for (GYG) GUZMAN Y GOMEZ LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-28 Wed
| ###
| ###
| ###
| 30.51
|
|
| ###
| ###
| ### |
2025-May-27 Tue
| 30.87
| 31.23
| 30.24
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-26 Mon
| 31.2
| 31.4
| ###
| 30.45
|
|
| ###
| ###
| 2.2 |
2025-May-23 Fri
| 31.22
| ###
| 30.7
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2025-May-22 Thu
| ###
| 31.28
| 30.52
| ###
| 173,785
| 5,369,956
| 62.5
| 62.5
| 0.0 |
2025-May-21 Wed
| ###
| 32.28
| 31.375
| 31.55
|
|
| 24.8
| 24.8
| ### |
2025-May-20 Tue
| ###
| ###
| 31.25
| ###
| 119,626
| 1,869,156
| ###
| ###
| 0.0 |
2025-May-19 Mon
| ###
| ###
| 32.26
| ###
| 162,781
| 2,625,657
| 29.7
| 29.7
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| 32.79
| 120,923
| 0
| ###
| ###
| 2.3 |
2025-May-15 Thu
| 32.28
| 33.25
| 32.21
| 32.42
| 192,643
| ###
| ###
| ###
| 2.3 |
2025-May-14 Wed
| 32.75
| 32.75
| 31.75
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-13 Tue
| ###
| 32.86
| 31.54
| 32.57
| 194,459
| 6,261,579
| ###
| ###
| ### |
2025-May-12 Mon
| 32.42
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2025-May-09 Fri
| ###
| 33.47
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| 31.81
| 539,857
| 0
| ###
| ###
| 2.3 |
2025-May-06 Tue
| 31.76
| 31.785
| ###
| ###
| 136,088
| 2,162,778
| 18.0
| 18.0
| 0.0 |
2025-May-05 Mon
| ###
| 32.4
| 31.22
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2025-May-02 Fri
| ###
| ###
| 31.54
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2025-May-01 Thu
| ###
| 32.71
| ###
| 32.46
| 146,371
| ###
| 69.9
| 69.9
| 2.3 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 221,081
| 0
| 18.9
| 18.9
| 0.0 |
2025-Apr-29 Tue
| 32.89
| ###
| 32.26
| 32.8
|
|
| ###
| ###
| 2.3 |
2025-Apr-28 Mon
| 32.51
| ###
| 32.28
| 32.49
| 120,084
| 1,938,155
| 42.5
| 42.5
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| 32.89
| 131,085
| 0
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| 31.82
| 32.21
|
|
| ###
| ###
| ### |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 108,527
| 0
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| 32.22
| 32.24
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2025-Apr-16 Wed
| ###
| ###
| ###
| 32.22
| 159,874
| 0
| 15.7
| 15.7
| ### |
2025-Apr-15 Tue
| 33.5
| 33.89
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2025-Apr-14 Mon
| 33.2
| 33.83
| ###
| 33.5
|
|
| ###
| ###
| 2.4 |
2025-Apr-11 Fri
| 32.89
| 33.49
| 32.72
| 33.26
|
|
| 66.1
| 66.1
| 2.4 |
2025-Apr-10 Thu
| 33.55
| ###
| ###
| 33.74
|
|
| 70.2
| 70.2
| 2.4 |
2025-Apr-09 Wed
| ###
| ###
| 30.5
| 31.77
| 205,458
| ###
| 91.1
| 91.1
| ### |
2025-Apr-08 Tue
| 30.46
| 31.48
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2025-Apr-07 Mon
| ###
| 30.4
| 29.24
| ###
| 237,289
| 7,075,957
| 81.6
| 81.6
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| 30.2
| ###
| 233,440
| 3,524,944
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| 31.8
| 32.27
| 31.4
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| 32.82
| ###
| 32.21
| 120,944
| ###
| 77.7
| 77.7
| ### |
2025-Apr-01 Tue
| ###
| ###
| 31.55
| ###
| 102,686
| 1,619,871
| ###
| ###
| 0.0 |
2025-Mar-31 Mon
| ###
| 32.22
| ###
| 32.22
|
|
| ###
| ###
| ### |
2025-Mar-28 Fri
| 33.27
| 33.27
| ###
| 32.26
|
|
| 14.1
| 14.1
| 2.3 |
2025-Mar-27 Thu
| 33.45
| ###
| ###
| 33.29
|
|
| ###
| ###
| 2.4 |
2025-Mar-26 Wed
| 33.75
| 34.26
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| 33.71
| 34.26
| 185,925
| ###
| ###
| ###
| 2.4 |
2025-Mar-24 Mon
| ###
| 34.83
| 33.59
| 33.85
| 205,089
| ###
| 33.8
| 33.8
| 2.4 |
2025-Mar-21 Fri
| ###
| ###
| ###
| 34.21
|
|
| 72.7
| 72.7
| ### |
2025-Mar-20 Thu
| ###
| ###
| 32.81
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| 32.79
|
|
| ###
| ###
| 2.3 |
2025-Mar-18 Tue
| 33.5
| 33.655
| 32.2
| ###
| 306,270
| ###
| 24.8
| 24.8
| 0.0 |
2025-Mar-17 Mon
| 33.5
| 33.71
| 32.73
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 160,248
| 0
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| 33.59
| 33.71
| ###
| 33.23
|
|
| ###
| ###
| ### |
2025-Mar-12 Wed
| ###
| 33.28
| ###
| 32.83
| 254,278
| 4,231,185
| 81.1
| 81.1
| 2.3 |
2025-Mar-11 Tue
| ###
| ###
| 31.685
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 257,459
| 0
| 85.1
| 85.1
| 0.0 |
2025-Mar-07 Fri
| 32.7
| 33.49
| 31.76
| 32.47
| 142,176
| ###
| ###
| ###
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| 33.72
|
|
| 25.8
| 25.8
| 2.4 |
2025-Mar-05 Wed
| 32.58
| 33.83
| 32.58
| ###
| 222,649
| ###
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| 34.25
| 34.25
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2025-Mar-03 Mon
| 34.74
| ###
| ###
| 34.41
| 174,948
| 0
| 29.3
| 29.3
| 2.5 |
2025-Feb-28 Fri
| ###
| 35.45
| 34.26
| ###
| 221,128
| ###
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| 35.84
| ###
| 35.2
| 35.2
| 313,045
| ###
| 20.0
| 20.0
| 2.5 |
2025-Feb-26 Wed
| ###
| 35.76
| 34.56
| 35.46
|
|
| 81.2
| 81.2
| 2.5 |
2025-Feb-25 Tue
| 35.75
| 35.75
| 34.24
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2025-Feb-24 Mon
| 38.79
| ###
| ###
| ###
| 476,626
| 0
| 5.1
| 5.1
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| 38.58
| 38.58
|
|
| ###
| ###
| 2.8 |
2025-Feb-20 Thu
| 44.75
| 45.945
| 44.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2025-Feb-19 Wed
| 43.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| 43.21
| 43.44
| 42.59
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| 42.57
|
|
| 88.8
| 88.8
| ### |
2025-Feb-14 Fri
| ###
| 41.82
| 40.7
| 40.8
|
|
| ###
| ###
| 2.9 |
2025-Feb-13 Thu
| 40.5
| 41.84
| ###
| 40.47
| 133,372
| 2,790,142
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| 40.49
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2025-Feb-11 Tue
| 39.58
| ###
| ###
| ###
| 331,374
| 0
| 76.4
| 76.4
| 0.0 |
2025-Feb-10 Mon
| ###
| 39.49
| ###
| 39.49
| 79,782
| ###
| 77.6
| 77.6
| ### |
2025-Feb-07 Fri
| 39.22
| 39.54
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2025-Feb-06 Thu
| 40
| 40
| 38.48
| 39.21
|
|
| ###
| ###
| ### |
2025-Feb-05 Wed
| 41.72
| ###
| 39.29
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2025-Feb-04 Tue
| 40.49
| ###
| 39.77
| 40.5
|
|
| ###
| ###
| 2.9 |
2025-Feb-03 Mon
| ###
| ###
| ###
| 39.88
|
|
| 89.3
| 89.3
| 2.8 |
2025-Jan-31 Fri
| ###
| ###
| ###
| 39.75
|
|
| 21.5
| 21.5
| ### |
2025-Jan-30 Thu
| 39.59
| 40.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| 39.41
|
|
| 19.8
| 19.8
| ### |
2025-Jan-28 Tue
| ###
| 40.25
| ###
| 39.47
|
|
| ###
| ###
| ### |
2025-Jan-24 Fri
| ###
| ###
| ###
| 39.81
|
|
| 85.5
| 85.5
| ### |
2025-Jan-23 Thu
| ###
| ###
| ###
| 39.21
|
|
| ###
| ###
| ### |
2025-Jan-22 Wed
| ###
| 40.45
| ###
| 39.55
| 73,047
| 1,477,375
| ###
| ###
| 2.8 |
2025-Jan-21 Tue
| ###
| 41.29
| ###
| ###
| 47,374
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| 40.87
| ###
| 40.87
| 60,875
| 1,243,980
| 82.5
| 82.5
| ### |
2025-Jan-17 Fri
| ###
| ###
| 40
| ###
| 78,523
| ###
| 13.8
| 13.8
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| 41
| 98,583
| 0
| 28.2
| 28.2
| 2.9 |
2025-Jan-15 Wed
| 39.21
| ###
| ###
| 40
| 168,240
| 0
| 83.2
| 83.2
| 2.9 |
2025-Jan-14 Tue
| ###
| 38.43
| 37.74
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2025-Jan-13 Mon
| 38.5
| ###
| ###
| ###
| 86,477
| 0
| 23.8
| 23.8
| 0.0 |
2025-Jan-10 Fri
| 39.77
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| 39.84
| ###
| ###
| 128,543
| 2,560,576
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| 39.57
| ###
| ###
| 39.51
| 388,784
| 0
| 39.8
| 39.8
| 2.8 |
2025-Jan-06 Mon
| ###
| 41.46
| 38.86
| ###
| 247,923
| 9,956,587
| 13.5
| 13.5
| 0.0 |
2025-Jan-03 Fri
| 39.76
| 40.46
| ###
| ###
| 55,088
| ###
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 40.58
| ###
| 39.4
| ###
| 102,223
| ###
| 18.4
| 18.4
| 0.0 |
2024-Dec-31 Tue
| 41.25
| 41.28
| 40
| 40.57
| 50,750
| 2,062,480
| 16.8
| 16.8
| 2.9 |
2024-Dec-30 Mon
| ###
| 42.325
| ###
| ###
| 51,986
| 1,100,153
| 15.3
| 15.3
| 0.0 |
2024-Dec-27 Fri
| 41.42
| ###
| 41.42
| 41.77
| 49,744
| ###
| ###
| ###
| ### |
2024-Dec-24 Tue
| 41.5
| ###
| 40.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-23 Mon
| 41.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 40.5
| 41.77
| ###
| 40.86
|
|
| 76.8
| 76.8
| 2.9 |
2024-Dec-19 Thu
| 39.41
| 40.89
| ###
| ###
| 271,722
| 5,555,356
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| 41.41
|
|
| ###
| ###
| 3.0 |
2024-Dec-17 Tue
| ###
| 41.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| 43.42
| 43.46
| 40.51
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2024-Dec-13 Fri
| 42.42
| 43.2
| ###
| 42.89
| 65,445
| ###
| 80.3
| 80.3
| ### |
2024-Dec-12 Thu
| ###
| 43
| 42.47
| 42.7
|
|
| 37.2
| 37.2
| ### |
2024-Dec-11 Wed
| ###
| 43.2
| ###
| 42.5
| 109,048
| ###
| 79.4
| 79.4
| 3.0 |
2024-Dec-10 Tue
| 43.46
| 43.46
| 41.51
| 42.8
| 143,684
| ###
| 27.6
| 27.6
| 3.1 |
2024-Dec-09 Mon
| ###
| 44.41
| ###
| 43.81
| 261,883
| ###
| ###
| ###
| ### |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 86,580
| 0
| 24.0
| 24.0
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| 43.48
| 159,149
| 0
| 17.7
| 17.7
| 3.1 |
2024-Dec-04 Wed
| ###
| 45
| ###
| 44.75
| 308,951
| ###
| ###
| ###
| ### |
2024-Dec-03 Tue
| ###
| 44.86
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2024-Dec-02 Mon
| ###
| 43.74
| 42.74
| 43.4
| 134,247
| 5,804,840
| 36.3
| 36.3
| ### |
2024-Nov-29 Fri
| 41.89
| ###
| 41.51
| ###
| 134,671
| ###
| 85.4
| 85.4
| 0.0 |
2024-Nov-28 Thu
| 41.4
| 42.76
| 40.82
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2024-Nov-27 Wed
| ###
| 41.71
| 40.5
| ###
| 155,220
| ###
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| 39.8
| 40.54
| ###
| 40.54
| 157,440
| ###
| ###
| ###
| 2.9 |
2024-Nov-25 Mon
| 38.7
| ###
| ###
| 39.82
| 1,086,523
| 0
| 87.7
| 87.7
| 2.8 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| ###
| ###
| ###
| 37.79
|
|
| 85.8
| 85.8
| ### |
2024-Nov-20 Wed
| ###
| ###
| ###
| 36.75
|
|
| 80.3
| 80.3
| 2.6 |
2024-Nov-19 Tue
| 37.41
| 38.23
| 36.75
| 36.75
| 92,989
| 3,486,157
| 22.5
| 22.5
| 2.6 |
2024-Nov-18 Mon
| 36.87
| 37.87
| 36.7
| 37.52
|
|
| 78.2
| 78.2
| ### |
2024-Nov-15 Fri
| 37.44
| ###
| 36.82
| 36.82
| 79,273
| ###
| 23.5
| 23.5
| ### |
2024-Nov-14 Thu
| 37.5
| 37.5
| 36.72
| ###
| 121,941
| ###
| 27.2
| 27.2
| 0.0 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
| 100,786
| 0
| ###
| ###
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| 35.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| 35.5
| ###
| 35.23
| ###
| 156,880
| 2,763,441
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| 35.84
| 36.5
| 35.23
| 35.76
| 75,728
| 2,715,984
| 32.0
| 32.0
| 2.6 |
2024-Nov-07 Thu
| 36.84
| ###
| ###
| 35.25
|
|
| ###
| ###
| 2.5 |
2024-Nov-06 Wed
| 35.75
| 36.72
| 35.5
| 36.71
|
|
| 86.2
| 86.2
| 2.6 |
2024-Nov-05 Tue
| ###
| ###
| 35.56
| ###
| 92,680
| 1,647,850
| ###
| ###
| 0.0 |
2024-Nov-04 Mon
| ###
| 37.45
| 36.24
| 36.74
|
|
| 38.1
| 38.1
| 2.6 |
2024-Nov-01 Fri
| ###
| 37.22
| 36.46
| 36.7
|
|
| ###
| ###
| ### |
2024-Oct-31 Thu
| 38.7
| 38.7
| ###
| 37.59
|
|
| ###
| ###
| 2.7 |
2024-Oct-30 Wed
| ###
| 38.4
| ###
| ###
| 83,051
| 1,594,579
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| 38.325
| 38.41
| 125,144
| 2,398,071
| ###
| ###
| ### |
2024-Oct-28 Mon
| ###
| ###
| 39.21
| 39.24
| 133,786
| 2,622,874
| ###
| ###
| 2.8 |
2024-Oct-25 Fri
| 38.83
| ###
| 38.82
| 39.89
| 198,189
| 3,846,848
| 84.7
| 84.7
| ### |
2024-Oct-24 Thu
| ###
| ###
| 38.75
| 38.79
| 441,476
| ###
| ###
| ###
| ### |
2024-Oct-23 Wed
| 39.27
| ###
| ###
| ###
| 114,127
| 0
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| ###
| ###
| ###
| 38.54
| 111,878
| 0
| ###
| ###
| 2.8 |
2024-Oct-21 Mon
| 38.2
| 38.87
| 37.83
| ###
| 291,626
| 11,183,857
| 71.5
| 71.5
| 0.0 |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| 143,873
| 0
| ###
| ###
| 0.0 |
2024-Oct-17 Thu
| 37.5
| 38.49
| ###
| ###
| 177,077
| 3,407,846
| 76.9
| 76.9
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
| 195,853
| 0
| ###
| ###
| 0.0 |
2024-Oct-15 Tue
| 37.89
| 37.89
| ###
| 36.7
| 194,459
| 3,684,025
| 12.5
| 12.5
| ### |
2024-Oct-14 Mon
| 38.5
| 38.83
| ###
| 37.48
|
|
| 16.3
| 16.3
| 2.7 |
2024-Oct-11 Fri
| ###
| 39.21
| ###
| 38.47
| 162,383
| ###
| 19.2
| 19.2
| 2.7 |
2024-Oct-10 Thu
| 37.74
| ###
| 37.4
| 38.71
|
|
| 82.2
| 82.2
| ### |
2024-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Oct-08 Tue
| ###
| ###
| 37.54
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Oct-07 Mon
| 38.5
| 39.24
| ###
| ###
| 73,187
| 1,435,928
| ###
| ###
| 0.0 |
2024-Oct-04 Fri
| ###
| 39.42
| 37.72
| ###
| 178,383
| ###
| 71.0
| 71.0
| 0.0 |
2024-Oct-03 Thu
| ###
| ###
| ###
| 38.5
| 328,455
| 0
| ###
| ###
| 2.8 |
2024-Oct-02 Wed
| ###
| 40.27
| ###
| ###
| 132,357
| ###
| 21.1
| 21.1
| 0.0 |
2024-Oct-01 Tue
| 40
| 41.22
| 39.87
| 40.45
| 214,685
| ###
| ###
| ###
| ### |
2024-Sep-30 Mon
| ###
| 40.5
| 39.22
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2024-Sep-27 Fri
| 39.74
| ###
| 39.4
| ###
| 322,757
| ###
| 66.4
| 66.4
| 0.0 |
2024-Sep-26 Thu
| ###
| 39.84
| ###
| 39.75
|
|
| 70.7
| 70.7
| ### |
2024-Sep-25 Wed
| 40
| 40.255
| ###
| 38.78
|
|
| ###
| ###
| 2.8 |
2024-Sep-24 Tue
| 39.79
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2024-Sep-23 Mon
| ###
| 40.5
| 38.45
| 39.57
| 1,998,657
| 78,896,985
| ###
| ###
| ### |
2024-Sep-20 Fri
| 40.8
| 41.41
| 39.53
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2024-Sep-19 Thu
| 40
| 41.185
| 39.76
| ###
| 218,053
| 8,825,150
| 76.4
| 76.4
| 0.0 |
2024-Sep-18 Wed
| 40
| ###
| 39.4
| 39.72
| 153,978
| ###
| ###
| ###
| 2.8 |
2024-Sep-17 Tue
| ###
| ###
| 38.42
| 39.87
|
|
| ###
| ###
| 2.8 |
2024-Sep-16 Mon
| 39.56
| 40.58
| ###
| ###
| 311,528
| ###
| 26.6
| 26.6
| 0.0 |
2024-Sep-13 Fri
| 41.25
| 41.5
| ###
| ###
| 843,256
| ###
| 4.2
| 4.2
| 0.0 |
2024-Sep-12 Thu
| 42
| 43
| 40.53
| ###
| 218,820
| ###
| 14.5
| 14.5
| 0.0 |
2024-Sep-11 Wed
| ###
| 42.47
| 41
| 42
|
|
| ###
| ###
| 3.0 |
2024-Sep-10 Tue
| 40.74
| 41.87
| ###
| ###
| 175,480
| 3,673,673
| 78.4
| 78.4
| 0.0 |
2024-Sep-09 Mon
| 39.8
| 41.5
| 39.5
| ###
| 449,951
| ###
| 77.2
| 77.2
| 0.0 |
2024-Sep-06 Fri
| 36.81
| 38.5
| 36.57
| 38.5
| 171,840
| ###
| 94.0
| 94.0
| 2.8 |
2024-Sep-05 Thu
| ###
| 37.47
| 36.5
| 37.47
| 166,422
| ###
| 85.6
| 85.6
| ### |
2024-Sep-04 Wed
| ###
| 37.29
| 36.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-03 Tue
| 36.5
| ###
| ###
| 36.8
| 93,681
| 0
| 76.1
| 76.1
| 2.6 |
2024-Sep-02 Mon
| 35.85
| 36.25
| ###
| 36.25
|
|
| 76.7
| 76.7
| ### |
2024-Aug-30 Fri
| ###
| 37.44
| 35.5
| 35.5
|
|
| ###
| ###
| 2.5 |
2024-Aug-29 Thu
| ###
| 35.76
| ###
| 35.48
| 85,022
| ###
| 78.2
| 78.2
| 2.5 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2024-Aug-27 Tue
| 34.77
| ###
| 32.54
| ###
| 271,451
| ###
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| 34.25
| ###
| 34.24
| 35.85
|
|
| ###
| ###
| ### |
2024-Aug-23 Fri
| 33.41
| ###
| ###
| 34.71
|
|
| 88.8
| 88.8
| ### |
2024-Aug-22 Thu
| ###
| 33.8
| 32.57
| 33.53
|
|
| ###
| ###
| ### |
2024-Aug-21 Wed
| 31.88
| 32.78
| 31.59
| 32.78
| 27,287
| ###
| 82.3
| 82.3
| ### |
2024-Aug-20 Tue
| ###
| 32.25
| 30.51
| 31.88
|
|
| ###
| ###
| 2.3 |
2024-Aug-19 Mon
| ###
| ###
| ###
| 30.8
| 74,580
| 0
| 6.4
| 6.4
| 2.2 |
2024-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2024-Aug-15 Thu
| 30.2
| 30.5
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Aug-14 Wed
| 29.57
| ###
| 29.56
| ###
| 576,484
| ###
| 82.9
| 82.9
| 0.0 |
2024-Aug-13 Tue
| ###
| 30.25
| 29.29
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Aug-12 Mon
| ###
| ###
| 29.4
| 30.48
|
|
| ###
| ###
| 2.2 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2024-Aug-08 Thu
| 28.82
| ###
| ###
| 28.81
|
|
| ###
| ###
| 2.1 |
2024-Aug-07 Wed
| 28
| 29
| ###
| 28.82
| 316,959
| ###
| ###
| ###
| 2.1 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| 28.86
| ###
| 28.5
| 28.5
| 41,978
| 598,186
| ###
| ###
| 2.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
| 1,346,988
| 0
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| 29
| ###
| ###
| ###
| 57,571
| 0
| ###
| ###
| 0.0 |
2024-Jul-31 Wed
| 28.54
| 29
| ###
| 28.81
| 59,154
| ###
| 63.7
| 63.7
| 2.1 |
2024-Jul-30 Tue
| 28.71
| 29.2
| ###
| ###
| 450,940
| 6,583,724
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| 27.73
| 28.84
| 27.5
| 28.56
| 1,072,753
| 30,219,452
| ###
| ###
| ### |
2024-Jul-26 Fri
| ###
| 27.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-25 Thu
| 27.71
| 27.71
| 26.78
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2024-Jul-24 Wed
| 27.47
| ###
| ###
| 27.2
|
|
| 27.7
| 27.7
| 1.9 |
2024-Jul-23 Tue
| 26.52
| 27.79
| 26.41
| 27.41
| 32,278
| ###
| ###
| ###
| 2.0 |
2024-Jul-22 Mon
| 27.79
| 27.8
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2024-Jul-19 Fri
| 27
| ###
| ###
| 27.2
|
|
| 73.4
| 73.4
| 1.9 |
2024-Jul-18 Thu
| ###
| ###
| 25.87
| 26.8
| 46,058
| ###
| ###
| ###
| 1.9 |
2024-Jul-17 Wed
| 27
| 27.2
| 26.5
| 26.51
|
|
| ###
| ###
| ### |
2024-Jul-16 Tue
| ###
| ###
| 26.5
| 26.52
| 23,757
| 314,780
| 24.9
| 24.9
| 1.9 |
2024-Jul-15 Mon
| 27.27
| 27.27
| 26.21
| 26.89
| 57,120
| 1,527,388
| ###
| ###
| ### |
2024-Jul-12 Fri
| ###
| 29
| ###
| ###
| 64,120
| 929,740
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| 27.54
| 28.52
| 27.51
| ###
| 72,887
| 2,041,929
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| ###
| 28
| 27.55
| 27.8
| 69,347
| ###
| 28.6
| 28.6
| 2.0 |
2024-Jul-09 Tue
| 29
| ###
| 27.49
| 27.49
| 40,441
| ###
| ###
| ###
| ### |
2024-Jul-08 Mon
| 28
| ###
| 28
| 28.88
|
|
| ###
| ###
| 2.1 |
2024-Jul-05 Fri
| 27
| 28.8
| 27
| 27.75
| 162,323
| ###
| ###
| ###
| 2.0 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| 98,778
| 0
| 89.4
| 89.4
| 0.0 |
2024-Jul-03 Wed
| ###
| ###
| ###
| 25.5
|
|
| 29.7
| 29.7
| ### |
2024-Jul-02 Tue
| 25
| 25.5
| ###
| 25.5
|
|
| ###
| ###
| ### |
2024-Jul-01 Mon
| ###
| ###
| 24.78
| 24.83
| 1,831,174
| 22,688,245
| 3.5
| 3.5
| ### |
2024-Jun-28 Fri
| ###
| ###
| 27
| 27.42
|
|
| ###
| ###
| 2.0 |
2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 1,089,158
| 0
| 25.5
| 25.5
| 0.0 |
2024-Jun-26 Wed
| 29
| ###
| ###
| 29.49
| 452,722
| 0
| ###
| ###
| ### |
2024-Jun-25 Tue
| 29
| 29.2
| 28.52
| 29
|
|
| 63.8
| 63.8
| ### |
2024-Jun-24 Mon
| ###
| 29
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2024-Jun-21 Fri
| 30.2
| 30.45
| 27
| 29
|
|
| 11.6
| 11.6
| ### |
2024-Jun-20 Thu
| ###
| ###
| 29.29
| ###
|
|
| ###
| ###
| 0.0 |
|