Currently Fri 26-Mar-27 07:30:32 PM 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 | ||
|
(JBH) JB HI-FI LIMITED Daily Prices Page 2...
TOC Company Info for JBH Limits 
| Listing Code | JBH |
| Listing Name | JB HI-FI LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | JB HI-FI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000JBH7 |
Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for JBH .. Thursday 19th March 2026
JBH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for JBH Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-17 Fri | ### | ### | ### | ### | 419,620 | 0 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | 95.75 | 96.075 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 94.88 | 95.41 | ### | 94.22 | 221,388 | ### | ### | ### | 6.7 |
| 2025-Jan-14 Tue | 97.45 | ### | 94.26 | ### | 320,587 | ### | ### | ### | 0.0 |
| 2025-Jan-13 Mon | 95.2 | 96.5 | ### | 96.5 | ### | ### | 6.9 | ||
| 2025-Jan-10 Fri | ### | 97.28 | 96.51 | ### | 402,927 | ### | ### | ### | 0.0 |
| 2025-Jan-09 Thu | ### | ### | ### | 96.4 | 83.0 | 83.0 | 6.9 | ||
| 2025-Jan-08 Wed | 94.53 | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2025-Jan-07 Tue | 95.8 | ### | 94.7 | ### | 202,553 | 9,590,884 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 95.78 | ### | 94.56 | 95.23 | 172,955 | ### | ### | ### | 6.8 |
| 2025-Jan-03 Fri | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2025-Jan-02 Thu | 91.85 | 94.59 | 91.77 | 94.59 | 85.8 | 85.8 | ### | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 10.3 | 10.3 | 0.0 | ||
| 2024-Dec-30 Mon | 96.45 | ### | ### | ### | 153,225 | 0 | 67.2 | 67.2 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | ### | 96.2 | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2024-Dec-23 Mon | ### | 95.27 | ### | 95.27 | 189,687 | 9,035,740 | 87.9 | 87.9 | ### |
| 2024-Dec-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | 93.76 | ### | 410,627 | ### | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | ### | 95.89 | ### | 67.6 | 67.6 | 0.0 | ||
| 2024-Dec-17 Tue | ### | ### | ### | ### | 90.4 | 90.4 | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2024-Dec-13 Fri | 92.8 | 95.26 | 92.56 | ### | 255,587 | 24,002,175 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | ### | ### | ### | 93.47 | 335,054 | 0 | 78.3 | 78.3 | ### |
| 2024-Dec-11 Wed | ### | ### | 91.42 | ### | 280,773 | ### | ### | ### | 0.0 |
| 2024-Dec-10 Tue | ### | 95.45 | 92.45 | 93.24 | 256,121 | ### | 24.8 | 24.8 | ### |
| 2024-Dec-09 Mon | ### | ### | 94.85 | 95.2 | 231,025 | ### | ### | ### | 6.8 |
| 2024-Dec-06 Fri | ### | 95.27 | ### | 94.8 | 146,040 | ### | ### | ### | ### |
| 2024-Dec-05 Thu | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Dec-04 Wed | ### | 93.2 | ### | ### | 229,740 | 10,705,884 | 75.9 | 75.9 | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | 92.8 | ### | ### | 6.6 | ||
| 2024-Dec-02 Mon | ### | 91.86 | 90.86 | ### | 168,988 | 15,438,743 | 74.0 | 74.0 | 0.0 |
| 2024-Nov-29 Fri | ### | ### | 90.49 | 90.86 | 148,452 | ### | 32.1 | 32.1 | 6.5 |
| 2024-Nov-28 Thu | 90.81 | 91.5 | 90.75 | ### | 213,456 | 19,451,178 | 72.3 | 72.3 | 0.0 |
| 2024-Nov-27 Wed | 90.83 | 91.26 | 90.21 | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | 90.73 | ### | 90.22 | 90.22 | ### | ### | 6.4 | ||
| 2024-Nov-25 Mon | ### | 91.23 | ### | 90.46 | 397,020 | ### | ### | ### | ### |
| 2024-Nov-22 Fri | 89.71 | 90.57 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | 88.58 | ### | ### | ### | 294,358 | 0 | 75.6 | 75.6 | 0.0 |
| 2024-Nov-20 Wed | 88.71 | 89.41 | 88.43 | ### | 343,573 | ### | ### | ### | 0.0 |
| 2024-Nov-19 Tue | ### | 90.89 | ### | 89.72 | 275,250 | ### | 69.0 | 69.0 | 6.4 |
| 2024-Nov-18 Mon | ### | 90.21 | 88.76 | 89.21 | 32.4 | 32.4 | 6.4 | ||
| 2024-Nov-15 Fri | ### | 90.46 | 88 | 89.47 | 308,923 | ### | ### | ### | ### |
| 2024-Nov-14 Thu | 87.79 | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Nov-13 Wed | 87.48 | ### | 86.89 | 87.57 | 263,941 | ### | 71.4 | 71.4 | 6.3 |
| 2024-Nov-12 Tue | ### | 87.71 | ### | ### | 314,873 | 13,808,755 | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 84.5 | 86.4 | 84.43 | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | 83.25 | 85.24 | ### | 85 | 82.1 | 82.1 | ### | ||
| 2024-Nov-07 Thu | ### | 83.5 | ### | 81.81 | 195,326 | ### | ### | ### | ### |
| 2024-Nov-06 Wed | 81.8 | ### | 81 | 82.56 | 73.8 | 73.8 | 5.9 | ||
| 2024-Nov-05 Tue | 81.47 | 81.78 | 80.26 | ### | 321,458 | 26,044,527 | 24.9 | 24.9 | 0.0 |
| 2024-Nov-04 Mon | 81.78 | 81.78 | ### | ### | 289,480 | ### | 41.9 | 41.9 | 0.0 |
| 2024-Nov-01 Fri | ### | 82.71 | ### | 81.83 | ### | ### | 5.8 | ||
| 2024-Oct-31 Thu | 80 | 82.71 | 79.74 | ### | 685,320 | ### | ### | ### | 0.0 |
| 2024-Oct-30 Wed | ### | 79.72 | 77.48 | ### | 504,451 | 39,649,848 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | 79.85 | 360,323 | 0 | 40.5 | 40.5 | ### |
| 2024-Oct-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-25 Fri | 80.21 | ### | 79.5 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | 79.83 | 26.0 | 26.0 | 5.7 | ||
| 2024-Oct-23 Wed | 79.41 | 80.87 | 79.21 | 80.87 | 85.0 | 85.0 | ### | ||
| 2024-Oct-22 Tue | 80.29 | 80.56 | 78.5 | 78.82 | 349,428 | ### | 23.2 | 23.2 | ### |
| 2024-Oct-21 Mon | ### | 81.27 | 79.72 | 81 | 443,172 | ### | ### | ### | 5.8 |
| 2024-Oct-18 Fri | 81.77 | ### | 80.41 | ### | 340,845 | 13,703,673 | ### | ### | 0.0 |
| 2024-Oct-17 Thu | 81.79 | ### | ### | ### | 339,883 | 0 | 69.6 | 69.6 | 0.0 |
| 2024-Oct-16 Wed | 81.58 | 81.87 | ### | 80.89 | ### | ### | 5.8 | ||
| 2024-Oct-15 Tue | 81 | 81.58 | ### | 81.58 | 154,751 | ### | 72.1 | 72.1 | 5.8 |
| 2024-Oct-14 Mon | 81 | ### | ### | 80.54 | 106,750 | 0 | 34.2 | 34.2 | 5.8 |
| 2024-Oct-11 Fri | ### | 81.59 | ### | ### | 175,346 | 7,153,240 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | 81.86 | 82.21 | 80.8 | ### | 236,778 | ### | 23.0 | 23.0 | 0.0 |
| 2024-Oct-09 Wed | 81.24 | 82.2 | ### | 81.52 | 255,582 | 10,504,420 | 71.0 | 71.0 | 5.8 |
| 2024-Oct-08 Tue | 79.55 | 80.76 | 79.23 | 80.49 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 79.22 | ### | 78.23 | 79.51 | 66.9 | 66.9 | ### | ||
| 2024-Oct-04 Fri | ### | ### | ### | 79.22 | 215,384 | 0 | 27.2 | 27.2 | 5.7 |
| 2024-Oct-03 Thu | ### | ### | ### | 80.5 | 230,440 | 0 | 35.5 | 35.5 | 5.8 |
| 2024-Oct-02 Wed | 81 | 81.49 | 80.375 | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | ### | 81.47 | 79.72 | 81.41 | 358,443 | ### | 82.5 | 82.5 | ### |
| 2024-Sep-30 Mon | 79.84 | ### | 79.42 | ### | 339,283 | 13,472,927 | 65.8 | 65.8 | 0.0 |
| 2024-Sep-27 Fri | 80.57 | ### | 79.4 | 79.84 | 330,725 | 13,129,782 | ### | ### | 5.7 |
| 2024-Sep-26 Thu | ### | ### | 79.41 | ### | 68.1 | 68.1 | 0.0 | ||
| 2024-Sep-25 Wed | 79.2 | ### | 77.89 | ### | 447,127 | ### | 30.9 | 30.9 | 0.0 |
| 2024-Sep-24 Tue | 78.24 | ### | 77.8 | 78.86 | 585,653 | ### | ### | ### | 5.6 |
| 2024-Sep-23 Mon | 79.5 | ### | ### | 78.25 | 424,987 | 0 | 23.4 | 23.4 | ### |
| 2024-Sep-20 Fri | ### | ### | ### | 79.88 | 1,269,174 | 0 | ### | ### | 5.7 |
| 2024-Sep-19 Thu | 79.8 | 79.8 | 77.77 | 78.81 | 766,745 | ### | 21.9 | 21.9 | ### |
| 2024-Sep-18 Wed | 80.25 | 80.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 80.58 | 80.76 | ### | 80.76 | 71.9 | 71.9 | 5.8 | ||
| 2024-Sep-16 Mon | 82 | 82.42 | ### | 80.42 | 327,020 | ### | 22.5 | 22.5 | 5.7 |
| 2024-Sep-13 Fri | ### | ### | ### | 81.58 | ### | ### | 5.8 | ||
| 2024-Sep-12 Thu | ### | ### | 81.47 | ### | 284,177 | 11,575,950 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | 81.89 | ### | ### | ### | 395,221 | 0 | 36.0 | 36.0 | 0.0 |
| 2024-Sep-10 Tue | 80.8 | 81.5 | 80.54 | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Sep-09 Mon | ### | 81.71 | ### | 80.59 | 393,225 | ### | 28.0 | 28.0 | ### |
| 2024-Sep-06 Fri | ### | 82 | 80.42 | 82 | 359,384 | 29,185,574 | ### | ### | 5.9 |
| 2024-Sep-05 Thu | ### | 80.78 | ### | 80.57 | ### | ### | 5.8 | ||
| 2024-Sep-04 Wed | 80.86 | 81.46 | 80.5 | 80.79 | 308,479 | 24,980,629 | ### | ### | ### |
| 2024-Sep-03 Tue | ### | 81.53 | 80.44 | 81.45 | 279,955 | 22,672,155 | 78.0 | 78.0 | 5.8 |
| 2024-Sep-02 Mon | 79.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | 79.57 | ### | 79.57 | 74.1 | 74.1 | ### | ||
| 2024-Aug-29 Thu | ### | ### | 77.89 | 78.26 | 327,284 | 12,746,075 | 37.1 | 37.1 | 5.6 |
| 2024-Aug-28 Wed | ### | ### | 77.88 | 78.83 | 503,520 | ### | 76.5 | 76.5 | ### |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 380,340 | 0 | 27.7 | 27.7 | 0.0 |
| 2024-Aug-26 Mon | 77.52 | 79.385 | 77.52 | 79.2 | 547,057 | 42,917,989 | 83.1 | 83.1 | 5.7 |
| 2024-Aug-23 Fri | ### | 77.52 | ### | 77.47 | ### | ### | ### | ||
| 2024-Aug-22 Thu | 76 | 76.84 | ### | 76.77 | 75.9 | 75.9 | ### | ||
| 2024-Aug-21 Wed | 77.41 | 77.43 | 76.83 | 77.26 | 384,021 | ### | 27.3 | 27.3 | 5.5 |
| 2024-Aug-20 Tue | 77.71 | 78.22 | 77.41 | 77.85 | 444,552 | ### | ### | ### | ### |
| 2024-Aug-19 Mon | ### | 77.75 | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2024-Aug-16 Fri | 76.74 | ### | 76.43 | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | 76.2 | 74.48 | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Aug-14 Wed | 75.58 | ### | ### | 76.26 | 76.7 | 76.7 | 5.4 | ||
| 2024-Aug-13 Tue | 74.77 | ### | 73.88 | ### | 910,347 | ### | 82.6 | 82.6 | 0.0 |
| 2024-Aug-12 Mon | ### | ### | 70.71 | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | 66.74 | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | 66.77 | ### | ### | 66.41 | 300,842 | 0 | ### | ### | ### |
| 2024-Aug-07 Wed | 66.27 | ### | ### | 66.78 | ### | ### | 4.8 | ||
| 2024-Aug-06 Tue | ### | ### | ### | ### | 475,374 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | 65.21 | ### | ### | 4.7 | ||
| 2024-Aug-02 Fri | ### | ### | 66.77 | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Aug-01 Thu | ### | 71.75 | 69.8 | ### | 654,626 | 46,331,155 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-30 Tue | 65.88 | 66.76 | 64.57 | 66.76 | ### | ### | 4.8 | ||
| 2024-Jul-29 Mon | 67.28 | 67.28 | 65.86 | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | 66.56 | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 67.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | 67.79 | ### | 434,046 | 14,711,989 | 36.0 | 36.0 | 0.0 |
| 2024-Jul-23 Tue | 66.27 | ### | 66.26 | 67.58 | 316,076 | ### | ### | ### | 4.8 |
| 2024-Jul-22 Mon | 64.8 | 66.2 | 64.8 | 65.89 | ### | ### | ### | ||
| 2024-Jul-19 Fri | 64.21 | ### | 63.89 | ### | 79.6 | 79.6 | 0.0 | ||
| 2024-Jul-18 Thu | 65.26 | ### | 64.22 | ### | 38.2 | 38.2 | 0.0 | ||
| 2024-Jul-17 Wed | ### | 66.085 | ### | 65.26 | 506,251 | ### | ### | ### | ### |
| 2024-Jul-16 Tue | ### | 66.21 | ### | ### | 179,882 | ### | 34.5 | 34.5 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | 65.41 | ### | 273,073 | 8,930,852 | 36.1 | 36.1 | 0.0 |
| 2024-Jul-12 Fri | 65.5 | ### | 65.26 | ### | 310,472 | ### | 68.9 | 68.9 | 0.0 |
| 2024-Jul-11 Thu | 64.79 | ### | 64.5 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | 64.78 | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Jul-09 Tue | ### | 63.59 | 62.71 | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Jul-08 Mon | ### | 63.28 | ### | ### | 125,829 | 3,981,229 | 81.8 | 81.8 | 0.0 |
| 2024-Jul-05 Fri | 62.22 | 62.59 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | 61.87 | 62.48 | 61.58 | ### | 305,044 | 18,921,879 | 73.2 | 73.2 | 0.0 |
| 2024-Jul-03 Wed | 61.2 | 61.42 | 60.77 | 61.21 | ### | ### | 4.4 | ||
| 2024-Jul-02 Tue | 60.77 | ### | 60.51 | 61.24 | 185,471 | 5,611,425 | 76.2 | 76.2 | 4.4 |
| 2024-Jul-01 Mon | ### | ### | ### | 60.81 | 272,541 | 0 | 35.3 | 35.3 | ### |
| 2024-Jun-28 Fri | 62.2 | 62.21 | 60.81 | 61.21 | ### | ### | 4.4 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | 63.55 | 63.56 | ### | 61.86 | 459,450 | 14,601,321 | ### | ### | 4.4 |
| 2024-Jun-25 Tue | ### | 63.56 | 62.71 | 63.53 | 234,782 | ### | 68.9 | 68.9 | 4.5 |
| 2024-Jun-24 Mon | ### | ### | ### | 62.73 | 538,026 | 0 | 28.9 | 28.9 | ### |
| 2024-Jun-21 Fri | 64.75 | 64.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | 64.82 | ### | 64.22 | 64.58 | 30.0 | 30.0 | 4.6 | ||
| 2024-Jun-19 Wed | 64.29 | 64.875 | 64.29 | 64.74 | ### | ### | 4.6 | ||
| 2024-Jun-18 Tue | ### | 64.89 | ### | 64.51 | 531,543 | ### | 84.6 | 84.6 | 4.6 |
| 2024-Jun-17 Mon | ### | 63.57 | 62.55 | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Jun-14 Fri | 62.71 | 63.54 | 62.7 | 63.28 | 409,440 | 25,843,852 | ### | ### | 4.5 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | 391,545 | 0 | 83.4 | 83.4 | 0.0 |
| 2024-Jun-12 Wed | 59.78 | ### | 59.76 | 60.85 | 607,846 | ### | 85.7 | 85.7 | ### |
| 2024-Jun-11 Tue | 59.5 | 59.83 | 59.46 | 59.74 | 261,829 | ### | 80.9 | 80.9 | 4.3 |
| 2024-Jun-07 Fri | 59.51 | ### | ### | 59.87 | 261,548 | 0 | 74.6 | 74.6 | ### |
| 2024-Jun-06 Thu | 59.79 | ### | 59.47 | 59.51 | ### | ### | ### | ||
| 2024-Jun-05 Wed | 58.53 | 59.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 58.74 | ### | 58.52 | 208,825 | ### | 78.6 | 78.6 | ### |
| 2024-Jun-03 Mon | ### | ### | ### | 58.46 | 268,773 | 0 | 35.7 | 35.7 | 4.2 |
| 2024-May-31 Fri | ### | 58.44 | ### | 58.23 | 596,982 | ### | ### | ### | ### |
| 2024-May-30 Thu | ### | ### | 56.5 | 57.21 | ### | ### | ### | ||
| 2024-May-29 Wed | ### | 57.285 | 56.4 | 56.75 | ### | ### | ### | ||
| 2024-May-28 Tue | ### | 58.45 | 57.42 | ### | 295,846 | ### | 31.9 | 31.9 | 0.0 |
| 2024-May-27 Mon | 57.75 | ### | 57.49 | ### | 213,221 | ### | 72.7 | 72.7 | 0.0 |
| 2024-May-24 Fri | 57 | 57.5 | 57 | 57.25 | 309,682 | ### | 71.0 | 71.0 | ### |
| 2024-May-23 Thu | 56.8 | 57.48 | ### | 57.41 | 76.7 | 76.7 | ### | ||
| 2024-May-22 Wed | 57.59 | 57.59 | ### | ### | 277,621 | ### | 33.3 | 33.3 | 0.0 |
| 2024-May-21 Tue | 57.28 | ### | ### | 57.41 | ### | ### | ### | ||
| 2024-May-20 Mon | 57.27 | 57.47 | 56.5 | 56.55 | 252,324 | 14,378,683 | 24.6 | 24.6 | ### |
| 2024-May-17 Fri | ### | 57.59 | ### | ### | 376,487 | 10,840,943 | ### | ### | 0.0 |
| 2024-May-16 Thu | 57.2 | 57.85 | 56.82 | 57.7 | 477,751 | 27,391,853 | 73.2 | 73.2 | ### |
| 2024-May-15 Wed | ### | 58.5 | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2024-May-14 Tue | 57.4 | ### | 57.25 | 57.73 | 72.6 | 72.6 | ### | ||
| 2024-May-13 Mon | ### | ### | 55.8 | ### | 481,258 | ### | 88.1 | 88.1 | 0.0 |
| 2024-May-10 Fri | 58.24 | 58.44 | ### | 56.29 | 800,522 | 23,391,252 | 12.6 | 12.6 | ### |
| 2024-May-09 Thu | ### | 58.43 | 56.25 | 57.25 | 907,670 | ### | ### | ### | ### |
| 2024-May-08 Wed | ### | 61.26 | 59.79 | ### | 306,652 | ### | 22.1 | 22.1 | 0.0 |
| 2024-May-07 Tue | ### | ### | ### | ### | 221,973 | 0 | ### | ### | 0.0 |
| 2024-May-06 Mon | ### | 60.46 | ### | ### | 349,970 | ### | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | 60.81 | 59.89 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | 59.82 | ### | 59.45 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | 59.85 | ### | 59.25 | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 61.83 | 61.83 | 60.87 | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | 214,524 | 0 | 71.4 | 71.4 | 0.0 |
| 2024-Apr-26 Fri | 60.4 | ### | 59.5 | 60.52 | 72.8 | 72.8 | 4.3 | ||
| 2024-Apr-24 Wed | 62.86 | ### | ### | ### | 265,374 | 0 | 18.1 | 18.1 | 0.0 |
| 2024-Apr-23 Tue | ### | 62.74 | ### | 62.43 | 248,977 | ### | 75.4 | 75.4 | ### |
| 2024-Apr-22 Mon | ### | 61.89 | 61.245 | 61.89 | 165,644 | 10,198,286 | ### | ### | ### |
| 2024-Apr-19 Fri | ### | 61.43 | ### | ### | 432,884 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 60.81 | 61.86 | 60.81 | 61.86 | 289,441 | ### | 81.3 | 81.3 | 4.4 |
| 2024-Apr-17 Wed | ### | 61.76 | ### | 61.45 | 71.9 | 71.9 | ### | ||
| 2024-Apr-16 Tue | 61.77 | 61.86 | 60.44 | 60.84 | 389,187 | 23,798,785 | 36.0 | 36.0 | 4.3 |
| 2024-Apr-15 Mon | 62.49 | 62.71 | ### | ### | 260,386 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 63.22 | 63.8 | ### | ### | 205,983 | 6,570,857 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | 62.7 | 63.45 | 228,282 | 7,156,640 | ### | ### | 4.5 |
| 2024-Apr-10 Wed | 64.47 | 64.49 | ### | ### | 172,229 | 5,553,524 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 62.76 | 63.49 | 196,858 | ### | 74.0 | 74.0 | ### |
| 2024-Apr-08 Mon | ### | 63.58 | 62.85 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | 62.55 | ### | 402,889 | 12,600,353 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Apr-03 Wed | ### | 64.84 | 63.72 | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | 65.5 | 64.25 | 65.25 | 75.6 | 75.6 | ### | ||
| 2024-Mar-28 Thu | ### | 64.53 | ### | 64.25 | 25.9 | 25.9 | ### | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2024-Mar-26 Tue | 62.59 | 63.28 | 62.44 | ### | 341,059 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 61.76 | ### | 61.76 | 62.44 | 213,555 | 6,594,578 | 79.8 | 79.8 | 4.5 |
| 2024-Mar-22 Fri | 62.86 | 62.88 | ### | 61.52 | 483,222 | ### | 20.8 | 20.8 | 4.4 |
| 2024-Mar-21 Thu | ### | 63.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | 61.49 | ### | 61.27 | 61.46 | 285,653 | 8,750,979 | ### | ### | ### |
| 2024-Mar-19 Tue | ### | 61.5 | 60.89 | 61.25 | ### | ### | 4.4 | ||
| 2024-Mar-18 Mon | 60.4 | 61.29 | ### | ### | 321,274 | 9,845,441 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 59.8 | 60.73 | ### | 60.73 | 4,530,821 | 137,578,379 | ### | ### | 4.3 |
| 2024-Mar-14 Thu | 60.49 | 60.76 | ### | ### | 622,254 | 18,904,076 | 31.3 | 31.3 | 0.0 |
| 2024-Mar-13 Wed | 60.25 | ### | ### | 60.52 | ### | ### | 4.3 | ||
| 2024-Mar-12 Tue | 58.25 | ### | 58.23 | ### | 1,290,343 | ### | 83.1 | 83.1 | 0.0 |
| 2024-Mar-11 Mon | 58.86 | ### | ### | 58.51 | 38.0 | 38.0 | ### | ||
| 2024-Mar-08 Fri | ### | ### | ### | 59.51 | 68.3 | 68.3 | ### | ||
| 2024-Mar-07 Thu | 60.24 | ### | 58.52 | 58.75 | 699,820 | ### | 17.4 | 17.4 | ### |
| 2024-Mar-06 Wed | ### | ### | 58.87 | ### | 613,543 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 59.2 | 59.56 | 58.52 | 59.55 | ### | ### | ### | ||
| 2024-Mar-04 Mon | ### | 60.47 | 59.25 | 59.83 | 588,541 | ### | ### | ### | ### |
| 2024-Mar-01 Fri | 61.56 | ### | 59.76 | ### | 18.4 | 18.4 | 0.0 | ||
| 2024-Feb-29 Thu | 61.29 | 61.72 | 60.71 | 61.56 | 64.8 | 64.8 | 4.4 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2024-Feb-27 Tue | 62.25 | 62.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | 62.83 | 63.26 | 61.85 | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Feb-23 Fri | 62.41 | ### | 61.74 | 62.7 | 399,047 | 12,318,580 | 76.5 | 76.5 | 4.5 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Feb-21 Wed | ### | 65.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 64.53 | 65.41 | ### | ### | 331,247 | ### | 75.6 | 75.6 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | 64.89 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 64.5 | 65.54 | 64.27 | 64.46 | 35.1 | 35.1 | 4.6 | ||
| 2024-Feb-15 Thu | 62.25 | 64.46 | ### | ### | 85.5 | 85.5 | 0.0 | ||
| 2024-Feb-14 Wed | 62.81 | ### | 61.56 | 61.79 | 17.9 | 17.9 | ### | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Feb-12 Mon | 58 | 60.79 | 57.47 | 60.58 | ### | ### | 4.3 | ||
| 2024-Feb-09 Fri | ### | 56.77 | 55.49 | 56.55 | 471,757 | 26,479,720 | 75.8 | 75.8 | ### |
| 2024-Feb-08 Thu | ### | 56.78 | 55.73 | ### | 502,371 | 28,260,880 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | 56.71 | 56.71 | 55.78 | ### | 382,180 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | 56.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | 55.52 | 369,358 | 0 | ### | ### | 4.0 |
| 2024-Feb-02 Fri | ### | 57.26 | 56.22 | 56.5 | ### | ### | 4.0 | ||
| 2024-Feb-01 Thu | 56.55 | ### | ### | 56.5 | 42.0 | 42.0 | 4.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | 58.43 | ### | 56.71 | 17.3 | 17.3 | ### | ||
| 2024-Jan-29 Mon | ### | ### | ### | 57.89 | ### | ### | ### | ||
| 2024-Jan-25 Thu | 58 | 58 | ### | 57.44 | 411,852 | ### | ### | ### | 4.1 |
| 2024-Jan-24 Wed | 57.5 | 57.76 | 57.21 | ### | 419,944 | 24,140,480 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | 57.81 | 58 | ### | 57.47 | ### | ### | ### | ||
| 2024-Jan-22 Mon | 57.79 | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Jan-19 Fri | 58.49 | ### | ### | 57.23 | 791,773 | 0 | 18.8 | 18.8 | 4.1 |
| 2024-Jan-18 Thu | ### | ### | 56.52 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 58.7 | 58.83 | 57.55 | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 58.55 | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | 59.88 | ### | ### | 4.3 | ||
| 2024-Jan-12 Fri | 56.74 | 57.86 | 56.42 | 57.86 | 83.6 | 83.6 | 4.1 | ||
| 2024-Jan-11 Thu | ### | 56.88 | ### | 56.74 | ### | ### | 4.1 | ||
| 2024-Jan-10 Wed | ### | ### | 53.83 | ### | 480,888 | ### | 79.2 | 79.2 | 0.0 |
| 2024-Jan-09 Tue | 53.4 | 53.88 | ### | 53.78 | ### | ### | ### | ||
| 2024-Jan-08 Mon | ### | ### | 52.55 | 52.77 | ### | ### | ### | ||
| 2024-Jan-05 Fri | 53 | ### | 52.43 | ### | 251,053 | 6,581,354 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Jan-03 Wed | ### | 53.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | ### | 54.52 | 53.29 | 54.4 | 520,247 | ### | ### | ### | 3.9 |
| 2023-Dec-29 Fri | ### | 53.28 | 52.84 | ### | 178,083 | 9,449,083 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | 53.25 | 52.44 | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Dec-27 Wed | ### | 52.53 | 52 | 52.24 | 182,389 | ### | 66.2 | 66.2 | ### |
| 2023-Dec-22 Fri | 51.78 | 52 | ### | 51.73 | 35.6 | 35.6 | ### | ||
| 2023-Dec-21 Thu | 51.48 | ### | ### | 51.56 | 389,556 | 0 | 70.6 | 70.6 | 3.7 |
| 2023-Dec-20 Wed | ### | ### | 51.78 | ### | 300,884 | 7,789,886 | 30.7 | 30.7 | 0.0 |
| 2023-Dec-19 Tue | ### | 51.76 | 50.82 | 51.55 | 69.8 | 69.8 | 3.7 | ||
| 2023-Dec-18 Mon | 50.81 | 51.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 50.87 | ### | ### | ### | 377,178 | 0 | 23.7 | 23.7 | 0.0 |
| 2023-Dec-13 Wed | 49.52 | 50.51 | 49.52 | 50.2 | 335,772 | ### | ### | ### | 3.6 |
| 2023-Dec-12 Tue | 49.4 | 49.79 | ### | ### | 257,876 | 6,419,823 | ### | ### | 0.0 |
| 2023-Dec-11 Mon | 49 | 49.49 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 334,386 | 0 | 76.9 | 76.9 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 372,283 | 0 | 67.5 | 67.5 | 0.0 |
| 2023-Dec-06 Wed | ### | 49.2 | ### | 48.79 | 487,049 | ### | ### | ### | 3.5 |
| 2023-Dec-05 Tue | ### | 48.23 | ### | 48.21 | 173,356 | 4,180,479 | 82.6 | 82.6 | ### |
| 2023-Dec-04 Mon | 48 | 48.48 | ### | 48.27 | 73.3 | 73.3 | 3.4 | ||
| 2023-Dec-01 Fri | ### | ### | ### | 47.76 | ### | ### | ### | ||
| 2023-Nov-30 Thu | 47.73 | 47.84 | ### | 47.84 | ### | ### | 3.4 | ||
| 2023-Nov-29 Wed | 46.85 | 47.58 | 46.56 | 47.58 | ### | ### | 3.4 | ||
| 2023-Nov-28 Tue | ### | 46.83 | ### | 46.51 | 142,984 | 3,347,970 | 73.3 | 73.3 | 3.3 |
| 2023-Nov-27 Mon | 46.55 | 46.55 | ### | ### | 179,177 | 4,170,344 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | 46.79 | ### | ### | 46.41 | 201,580 | 0 | 28.0 | 28.0 | ### |
| 2023-Nov-23 Thu | ### | 47.53 | 46.7 | 46.78 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | 47.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | 47.8 | ### | ### | 47.79 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 47.52 | ### | 47.42 | 47.84 | 312,488 | ### | ### | ### | 3.4 |
| 2023-Nov-17 Fri | ### | 47.73 | 47.27 | ### | 272,825 | 12,959,187 | 29.0 | 29.0 | 0.0 |
| 2023-Nov-16 Thu | 47.56 | 47.87 | ### | 47.59 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 46.74 | 47.56 | 46.53 | 47.56 | 322,474 | 15,170,789 | 79.2 | 79.2 | 3.4 |
| 2023-Nov-14 Tue | 46.29 | ### | ### | 46.22 | 28.8 | 28.8 | ### | ||
| 2023-Nov-13 Mon | 46.47 | 46.49 | ### | ### | 117,459 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 46 | ### | 46 | ### | 176,349 | 4,056,027 | ### | ### | 0.0 |
Basic Bottom of Page