(PME) PRO MEDICUS LIMITED Daily Prices...
TOC    Company Info for PME    Limits
Company Details for (PME) PRO MEDICUS LIMITED
Listing Code
| PME
|
Listing Name
| PRO MEDICUS LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| PRO MEDICUS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PME8 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for PME .. Friday 10th November 2023
PME is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 3
| 0.0 |
MAX
| ###
| 7,255,357
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PME    Bottom
End of day Prices (full format), 600 Days for (PME) PRO MEDICUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2024-May-17 Fri
| 118.5
| ###
| ###
| ###
| 231,370
| 0
| 22.4
| 22.4
| 0.0 |
2024-May-16 Thu
| 118.45
| ###
| ###
| 119.76
|
|
| ###
| ###
| 8.6 |
2024-May-15 Wed
| 118.25
| 120.73
| 115.7
| 116.46
| 392,775
| ###
| ###
| ###
| 8.3 |
2024-May-14 Tue
| 112.83
| 113.74
| ###
| ###
| 259,556
| 14,760,949
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| 115.78
| ###
| ###
| 231,087
| 13,377,626
| 28.5
| 28.5
| 0.0 |
2024-May-10 Fri
| ###
| 117.77
| ###
| ###
| 169,256
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 115.42
| 117.88
| 114.72
| ###
| 266,574
| 31,002,556
| 81.8
| 81.8
| 0.0 |
2024-May-08 Wed
| ###
| 116.29
| ###
| 116.29
|
|
| ###
| ###
| ### |
2024-May-07 Tue
| ###
| ###
| 111.76
| ###
| 141,578
| 7,911,378
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 114.45
| 114.45
| 110.22
| 111.87
|
|
| 19.0
| 19.0
| ### |
2024-May-03 Fri
| ###
| ###
| ###
| 113.52
|
|
| 78.1
| 78.1
| 8.1 |
2024-May-02 Thu
| 109.54
| 112.59
| ###
| ###
| 338,973
| 19,082,485
| 85.0
| 85.0
| 0.0 |
2024-May-01 Wed
| 109.8
| ###
| ###
| 109.25
| 200,325
| 0
| 37.5
| 37.5
| ### |
2024-Apr-30 Tue
| 110.47
| ###
| ###
| 111.41
| 230,753
| 0
| 73.9
| 73.9
| 8.0 |
2024-Apr-29 Mon
| 110.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 108.29
| 110.25
| 107.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| 107.21
| 104.21
| 107.21
| 204,372
| ###
| 85.0
| 85.0
| 7.7 |
2024-Apr-22 Mon
| 103.48
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 99.85
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 393,275
| 0
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 103.59
| ###
| 98.81
| ###
| 401,089
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 105.27
| 106.52
| ###
| ###
| 489,887
| 26,091,381
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 104.85
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 106.87
| 107.49
| 217,770
| ###
| 28.0
| 28.0
| 7.7 |
2024-Apr-11 Thu
| 108.72
| 109.8
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2024-Apr-10 Wed
| 110.2
| 111.7
| 109.8
| 109.8
| 240,385
| ###
| ###
| ###
| 7.8 |
2024-Apr-09 Tue
| ###
| 110.27
| 106.77
| ###
| 192,757
| 20,917,989
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 108.52
| 104.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 105.22
| ###
| 104.55
| 349,159
| 18,369,254
| ###
| ###
| 7.5 |
2024-Apr-03 Wed
| ###
| 102.4
| ###
| 101.85
| 363,582
| ###
| 43.4
| 43.4
| 7.3 |
2024-Apr-02 Tue
| 103.75
| 106.44
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Mar-28 Thu
| 102.28
| 103.89
| 101.59
| 103.75
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 101.27
| 102.54
| 287,245
| 14,544,650
| 76.0
| 76.0
| 7.3 |
2024-Mar-26 Tue
| ###
| 101.49
| 98.23
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 95.7
| ###
| 262,041
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 96.82
| 95.57
| 96.2
| 282,756
| ###
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 95.56
| 96.46
| 344,845
| ###
| ###
| ###
| 6.9 |
2024-Mar-20 Wed
| 97.45
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 96.5
| ###
| 462,859
| 22,332,946
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 97.26
| 99.545
| ###
| 99.42
| 315,989
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 98.88
| ###
| 97.27
|
|
| ###
| ###
| 6.9 |
2024-Mar-14 Thu
| ###
| 100.46
| ###
| 99.43
| 211,180
| 10,607,571
| ###
| ###
| 7.1 |
2024-Mar-13 Wed
| 100.25
| ###
| 99.8
| 100.24
| 238,983
| 11,925,251
| ###
| ###
| ### |
2024-Mar-12 Tue
| 98.88
| ###
| ###
| 99.51
| 167,581
| 0
| ###
| ###
| 7.1 |
2024-Mar-11 Mon
| 98.79
| 100.22
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2024-Mar-08 Fri
| 99.49
| ###
| 99.25
| 101.25
| 234,777
| ###
| ###
| ###
| 7.2 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 230,151
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 99.87
| 99.87
| ###
| 99.52
|
|
| ###
| ###
| 7.1 |
2024-Mar-05 Tue
| ###
| ###
| 97.845
| 100.45
| 335,420
| 16,409,584
| 77.1
| 77.1
| 7.2 |
2024-Mar-04 Mon
| 103.4
| ###
| ###
| 99.71
|
|
| ###
| ###
| 7.1 |
2024-Mar-01 Fri
| ###
| ###
| 101.7
| ###
| 302,040
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 101.23
| 103.82
| ###
| 103.82
| 359,677
| ###
| ###
| ###
| 7.4 |
2024-Feb-28 Wed
| 98.4
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2024-Feb-27 Tue
| ###
| 101.27
| ###
| ###
| 294,724
| 14,923,349
| 79.4
| 79.4
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 97.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| 98.22
|
|
| 90.0
| 90.0
| 7.0 |
2024-Feb-22 Thu
| 92.7
| ###
| ###
| 94.53
|
|
| 82.3
| 82.3
| 6.8 |
2024-Feb-21 Wed
| 94.23
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Feb-20 Tue
| ###
| 94.83
| ###
| 94.83
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 89.74
| ###
| 87.56
|
|
| 74.5
| 74.5
| 6.3 |
2024-Feb-16 Fri
| ###
| 92.5
| ###
| 87.24
| 1,072,046
| 49,582,127
| 6.5
| 6.5
| ### |
2024-Feb-15 Thu
| 102.7
| ###
| 93.78
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2024-Feb-14 Wed
| 106.5
| 109.5
| ###
| ###
| 409,073
| 22,396,746
| 77.2
| 77.2
| 0.0 |
2024-Feb-13 Tue
| 109.43
| ###
| ###
| 107.8
|
|
| ###
| ###
| 7.7 |
2024-Feb-12 Mon
| ###
| 111.885
| 106.885
| ###
| 172,653
| 18,885,648
| 91.2
| 91.2
| 0.0 |
2024-Feb-09 Fri
| ###
| 107.54
| ###
| 106.77
| 128,243
| 6,895,626
| 34.1
| 34.1
| ### |
2024-Feb-08 Thu
| 107.58
| ###
| 106.22
| ###
| 252,084
| 13,388,181
| 28.4
| 28.4
| 0.0 |
2024-Feb-07 Wed
| ###
| 108.85
| ###
| ###
| 228,655
| 12,444,548
| 28.1
| 28.1
| 0.0 |
2024-Feb-06 Tue
| 108.21
| ###
| 106.5
| 108.28
| 197,759
| ###
| ###
| ###
| 7.7 |
2024-Feb-05 Mon
| 107.5
| 110.41
| 107.42
| ###
| 326,185
| ###
| 82.2
| 82.2
| 0.0 |
2024-Feb-02 Fri
| ###
| 105.57
| ###
| 104.8
| 344,983
| 18,209,927
| 87.9
| 87.9
| 7.5 |
2024-Feb-01 Thu
| ###
| 102.48
| 98.51
| ###
| 175,075
| ###
| 28.3
| 28.3
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 100.77
| 101.56
|
|
| 63.7
| 63.7
| 7.3 |
2024-Jan-30 Tue
| 101.76
| ###
| ###
| ###
| 172,347
| 0
| 29.6
| 29.6
| 0.0 |
2024-Jan-29 Mon
| 99.59
| ###
| 99.54
| ###
| 164,758
| ###
| 81.3
| 81.3
| 0.0 |
2024-Jan-25 Thu
| 100.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 98.41
| 100.71
| 224,149
| 11,029,251
| 77.6
| 77.6
| ### |
2024-Jan-23 Tue
| 99.71
| 101.87
| 99.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 99.8
| ###
| 99.57
| 100.26
|
|
| 78.1
| 78.1
| ### |
2024-Jan-19 Fri
| 97.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 133,780
| 0
| 76.4
| 76.4
| 0.0 |
2024-Jan-17 Wed
| 95.44
| 97.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 96.48
| ###
| 95.23
| ###
| 106,954
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 95.27
| ###
| 94.89
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Jan-12 Fri
| ###
| 95.455
| ###
| ###
| 77,453
| ###
| 85.2
| 85.2
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| 94.26
|
|
| ###
| ###
| 6.7 |
2024-Jan-10 Wed
| 92.23
| ###
| ###
| 92.59
|
|
| 73.4
| 73.4
| ### |
2024-Jan-09 Tue
| 91.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 90.24
| 90.47
| 89.47
| 89.75
|
|
| 41.6
| 41.6
| ### |
2024-Jan-05 Fri
| ###
| ###
| 89.74
| 90.48
|
|
| ###
| ###
| 6.5 |
2024-Jan-04 Thu
| 93.8
| 93.8
| ###
| 91.28
|
|
| ###
| ###
| 6.5 |
2024-Jan-03 Wed
| ###
| ###
| 93.89
| ###
| 96,023
| ###
| 34.9
| 34.9
| 0.0 |
2024-Jan-02 Tue
| 95.49
| ###
| 95.46
| ###
| 76,489
| ###
| 74.2
| 74.2
| 0.0 |
2023-Dec-29 Fri
| 96.5
| 96.75
| 95.29
| 95.83
|
|
| 23.2
| 23.2
| 6.8 |
2023-Dec-28 Thu
| ###
| ###
| 95.57
| 96.5
| 89,248
| ###
| ###
| ###
| 6.9 |
2023-Dec-27 Wed
| 95.5
| ###
| 94.56
| ###
| 132,659
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 94.83
| ###
| 94.7
| 89,025
| 4,221,120
| ###
| ###
| 6.8 |
2023-Dec-21 Thu
| ###
| ###
| 92.55
| ###
| 176,726
| ###
| 69.5
| 69.5
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 92.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 93.89
| 94.53
| ###
| 91.76
| 192,322
| ###
| ###
| ###
| 6.6 |
2023-Dec-15 Fri
| ###
| ###
| 93.44
| 93.44
|
|
| 30.2
| 30.2
| 6.7 |
2023-Dec-14 Thu
| ###
| ###
| ###
| 93.26
| 186,876
| 0
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| 92.4
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| 91.57
| 214,684
| 0
| ###
| ###
| ### |
2023-Dec-11 Mon
| 89.46
| 90.73
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Dec-08 Fri
| ###
| 89.86
| 88.57
| ###
| 124,059
| 11,067,923
| 63.9
| 63.9
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| 88.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 89.46
| ###
| ###
| 89.44
|
|
| ###
| ###
| 6.4 |
2023-Dec-05 Tue
| ###
| ###
| 87.57
| 89.25
|
|
| ###
| ###
| 6.4 |
2023-Dec-04 Mon
| 88.72
| ###
| 87.45
| ###
| 118,459
| ###
| 33.4
| 33.4
| 0.0 |
2023-Dec-01 Fri
| 87.54
| ###
| 87.28
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-30 Thu
| 88.51
| ###
| 87.89
| 88.41
|
|
| 31.9
| 31.9
| ### |
2023-Nov-29 Wed
| ###
| ###
| 87.42
| 88.73
|
|
| ###
| ###
| 6.3 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 87.41
| 116,857
| 0
| 68.3
| 68.3
| ### |
2023-Nov-27 Mon
| ###
| 88.8
| 86.75
| ###
| 113,220
| 9,937,885
| 35.2
| 35.2
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 174,050
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 89
| 89.5
| 88.59
| 88.59
|
|
| ###
| ###
| 6.3 |
2023-Nov-22 Wed
| ###
| ###
| 86.77
| 88.5
|
|
| 80.5
| 80.5
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Nov-20 Mon
| 88.29
| ###
| 85.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 87.54
|
|
| 32.3
| 32.3
| 6.3 |
2023-Nov-16 Thu
| 86.5
| ###
| 85.5
| 87.74
|
|
| ###
| ###
| 6.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| 87.29
| 187,942
| 0
| 69.5
| 69.5
| ### |
2023-Nov-14 Tue
| 86.72
| 86.85
| ###
| 85.56
| 124,244
| ###
| 19.8
| 19.8
| ### |
2023-Nov-13 Mon
| ###
| 86.75
| 85.27
| 85.27
| 98,450
| 8,467,684
| 31.7
| 31.7
| ### |
2023-Nov-10 Fri
| 84.27
| ###
| 84.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 85.83
| 86.25
| ###
| ###
| 164,247
| 7,083,151
| 38.4
| 38.4
| 0.0 |
2023-Nov-08 Wed
| 84.5
| 85.49
| 84.5
| 85.21
| 135,443
| 11,511,977
| ###
| ###
| ### |
2023-Nov-07 Tue
| 81.45
| ###
| 81.45
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Nov-06 Mon
| 82
| ###
| 81.47
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 118,951
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 79.4
| ###
| 78.83
| 79.89
| 197,855
| 7,798,454
| ###
| ###
| ### |
2023-Nov-01 Wed
| 75.57
| 78.4
| ###
| 78.4
| 324,771
| 12,731,023
| 89.6
| 89.6
| ### |
2023-Oct-31 Tue
| 76.2
| 77.21
| 74.4
| 74.54
|
|
| ###
| ###
| 5.3 |
2023-Oct-30 Mon
| 75.2
| 76.89
| 74.5
| ###
| 95,824
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 75.86
| 78.56
| 74.75
| ###
| 115,148
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 76.77
| 77.43
| ###
| 75.86
| 170,179
| 6,588,479
| 29.2
| 29.2
| 5.4 |
2023-Oct-25 Wed
| 77.8
| 78.52
| 76.87
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Oct-24 Tue
| 79.42
| ###
| ###
| 77.8
| 101,875
| 0
| ###
| ###
| 5.6 |
2023-Oct-23 Mon
| ###
| ###
| 76.84
| ###
| 82,723
| ###
| 89.0
| 89.0
| 0.0 |
2023-Oct-20 Fri
| 78.41
| ###
| 77.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 77.59
| 79.57
| 175,223
| 6,797,776
| 73.8
| 73.8
| ### |
2023-Oct-18 Wed
| 81.75
| 82
| 79.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 83
| ###
| 81.27
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 82.83
| ###
| 81.78
| 82.26
| 142,629
| ###
| ###
| ###
| 5.9 |
2023-Oct-13 Fri
| 83.21
| ###
| ###
| 83.49
| 141,256
| 0
| 74.9
| 74.9
| ### |
2023-Oct-12 Thu
| ###
| 84.21
| 81.89
| 83.52
|
|
| ###
| ###
| 6.0 |
2023-Oct-11 Wed
| 82.4
| 83.55
| 81
| ###
| 172,474
| ###
| 72.8
| 72.8
| 0.0 |
2023-Oct-10 Tue
| 84.5
| 84.5
| ###
| 83.54
|
|
| ###
| ###
| 6.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 82.89
| 93,870
| 0
| ###
| ###
| ### |
2023-Oct-06 Fri
| 82.84
| 83.49
| ###
| 82.84
| 111,285
| ###
| 70.9
| 70.9
| 5.9 |
2023-Oct-05 Thu
| ###
| 83.44
| 82
| 83
|
|
| ###
| ###
| 5.9 |
2023-Oct-04 Wed
| 82
| 82.7
| 80.42
| 82.4
|
|
| 80.8
| 80.8
| 5.9 |
2023-Oct-03 Tue
| 83.22
| 84
| ###
| ###
| 291,647
| 12,249,174
| 36.6
| 36.6
| 0.0 |
2023-Oct-02 Mon
| ###
| 84.55
| ###
| 83.81
| 178,250
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| 80.89
| 83.81
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-Sep-28 Thu
| ###
| 82.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 79.55
| 80.71
| ###
| ###
| 362,426
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 74.84
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2023-Sep-25 Mon
| 71.5
| ###
| 70.88
| ###
| 71,672
| 2,540,055
| 31.6
| 31.6
| 0.0 |
2023-Sep-22 Fri
| 71.75
| ###
| ###
| ###
| 295,849
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Sep-19 Tue
| ###
| 71.57
| ###
| ###
| 72,324
| ###
| 76.6
| 76.6
| 0.0 |
2023-Sep-18 Mon
| 72.56
| 72.72
| 70.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 73.22
| 73.77
| ###
| ###
| 260,780
| 9,618,870
| 65.8
| 65.8
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-13 Wed
| 71.82
| 72.58
| 71.29
| 71.54
|
|
| ###
| ###
| ### |
2023-Sep-12 Tue
| 73.2
| 73.57
| 70.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 72.5
| 73.2
| ###
| 72.86
| 105,642
| ###
| ###
| ###
| 5.2 |
2023-Sep-08 Fri
| 73.5
| 73.5
| 72.54
| 72.87
| 75,441
| ###
| 26.5
| 26.5
| ### |
2023-Sep-07 Thu
| 72.8
| ###
| ###
| ###
| 105,855
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 71.57
| ###
| 113,959
| 4,078,022
| 83.5
| 83.5
| 0.0 |
2023-Sep-04 Mon
| ###
| 73.5
| 72.43
| 72.8
| 78,177
| 5,704,184
| ###
| ###
| 5.2 |
2023-Sep-01 Fri
| 73.5
| ###
| ###
| ###
| 98,555
| 0
| 29.5
| 29.5
| 0.0 |
2023-Aug-31 Thu
| 74.75
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2023-Aug-30 Wed
| 74.85
| 74.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 73.27
| 74.46
| 72.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| 73.27
| 71.79
| 73.27
| 61,173
| 4,436,877
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| 72.82
| 71.52
| 72.52
| 101,987
| ###
| 75.8
| 75.8
| ### |
2023-Aug-24 Thu
| ###
| 73.48
| ###
| ###
| 114,455
| 4,205,076
| 72.4
| 72.4
| 0.0 |
2023-Aug-23 Wed
| ###
| 72.54
| ###
| ###
| 110,320
| ###
| 35.9
| 35.9
| 0.0 |
2023-Aug-22 Tue
| 71.2
| 72.73
| ###
| 72.73
|
|
| 83.6
| 83.6
| ### |
2023-Aug-21 Mon
| 71
| ###
| ###
| ###
| 138,949
| 0
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 69.75
| ###
| 68.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 69.27
| 70.88
| ###
| 70.88
|
|
| ###
| ###
| 5.1 |
2023-Aug-16 Wed
| ###
| 73.48
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| 72.51
| 314,674
| 0
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-Aug-11 Fri
| 69.78
| 70.4
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2023-Aug-10 Thu
| 70.76
| 70.76
| 69.26
| ###
| 108,452
| 7,592,724
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 70.54
| ###
| 70.2
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Aug-08 Tue
| 70.86
| 71.5
| 70.72
| 71.5
| 126,870
| 9,021,725
| 82.7
| 82.7
| 5.1 |
2023-Aug-07 Mon
| 70.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 70.24
| ###
| 70.24
| 152,674
| ###
| ###
| ###
| 5.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| 69.73
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Jul-31 Mon
| ###
| 70.55
| ###
| 68.79
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 68.88
| 69.87
| ###
| 69.28
|
|
| 74.3
| 74.3
| 4.9 |
2023-Jul-27 Thu
| 67.75
| 68.8
| 67.23
| ###
| 148,881
| 10,126,141
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 67.22
| ###
| 66.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 67.5
| ###
| 65.89
| 66.89
|
|
| 30.5
| 30.5
| 4.8 |
2023-Jul-24 Mon
| 66.51
| ###
| ###
| ###
| 127,282
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 65.155
| 66.5
|
|
| 81.5
| 81.5
| 4.8 |
2023-Jul-20 Thu
| 65.75
| 66.5
| 65.48
| 65.78
| 57,779
| ###
| ###
| ###
| 4.7 |
2023-Jul-19 Wed
| ###
| ###
| 65.56
| 65.75
|
|
| 32.2
| 32.2
| ### |
2023-Jul-18 Tue
| ###
| 66.45
| ###
| 65.83
| 56,723
| 1,884,621
| 41.0
| 41.0
| 4.7 |
2023-Jul-17 Mon
| ###
| 66.5
| 65.48
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| 65.49
|
|
| ###
| ###
| 4.7 |
2023-Jul-13 Thu
| 64.84
| ###
| ###
| ###
| 108,154
| 0
| 62.5
| 62.5
| 0.0 |
2023-Jul-12 Wed
| ###
| 64.75
| ###
| 63.84
|
|
| 35.8
| 35.8
| 4.6 |
2023-Jul-11 Tue
| 63.26
| 63.73
| ###
| 63.73
| 99,489
| ###
| ###
| ###
| 4.6 |
2023-Jul-10 Mon
| ###
| ###
| ###
| 62.45
|
|
| 39.1
| 39.1
| ### |
2023-Jul-07 Fri
| ###
| 63.45
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Jul-06 Thu
| 63.77
| 64.7
| ###
| ###
| 98,229
| ###
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| 64.2
| 97,281
| 0
| ###
| ###
| 4.6 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2023-Jul-03 Mon
| 66.71
| ###
| 65.75
| 65.81
| 150,481
| ###
| 21.4
| 21.4
| ### |
2023-Jun-30 Fri
| ###
| 66.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 66.81
| 66.81
| 65.25
| 66.48
| 251,970
| 16,637,579
| ###
| ###
| 4.7 |
2023-Jun-28 Wed
| 65.77
| ###
| ###
| 65.76
| 199,723
| 0
| 29.4
| 29.4
| 4.7 |
2023-Jun-27 Tue
| ###
| 65.48
| 64.51
| ###
| 175,471
| ###
| 72.1
| 72.1
| 0.0 |
2023-Jun-26 Mon
| 64.8
| 65.72
| 64.56
| 65.46
| 156,671
| 10,205,548
| ###
| ###
| 4.7 |
2023-Jun-23 Fri
| ###
| 67.23
| 64.73
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Jun-22 Thu
| 68.57
| 68.775
| 66.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 70
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 69.89
| ###
| 69.81
| 226,455
| ###
| 74.1
| 74.1
| ### |
2023-Jun-19 Mon
| ###
| 69.26
| ###
| 68.49
| 153,947
| 5,331,184
| 35.5
| 35.5
| 4.9 |
2023-Jun-16 Fri
| ###
| ###
| 66.46
| 68.81
|
|
| 83.8
| 83.8
| ### |
2023-Jun-15 Thu
| 64.77
| 66.52
| 64.77
| ###
| 175,284
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 65.74
| 65.74
| 64.455
| 64.76
|
|
| 28.5
| 28.5
| 4.6 |
2023-Jun-13 Tue
| 63.26
| ###
| 63.2
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2023-Jun-09 Fri
| 63.5
| 63.5
| 62.47
| ###
| 120,250
| 7,573,946
| 29.6
| 29.6
| 0.0 |
2023-Jun-08 Thu
| 62.25
| 63.42
| 62.25
| 62.76
|
|
| 81.5
| 81.5
| 4.5 |
2023-Jun-07 Wed
| 63.23
| ###
| ###
| 63.48
| 112,822
| 0
| ###
| ###
| 4.5 |
2023-Jun-06 Tue
| 65.26
| 65.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| 65.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 61.55
| ###
| 204,427
| 6,291,240
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 59.87
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 565,971
| 0
| 37.3
| 37.3
| 0.0 |
2023-May-30 Tue
| 60.5
| ###
| ###
| 60.4
| 69,625
| 0
| 37.9
| 37.9
| 4.3 |
2023-May-29 Mon
| 60.75
| 61.21
| 60.26
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-May-26 Fri
| 59
| ###
| 58.84
| 59.88
|
|
| 80.4
| 80.4
| 4.3 |
2023-May-25 Thu
| ###
| ###
| ###
| 59.44
| 145,043
| 0
| ###
| ###
| 4.2 |
2023-May-24 Wed
| 60.46
| 60.5
| 59.81
| 59.81
|
|
| ###
| ###
| 4.3 |
2023-May-23 Tue
| ###
| 61.525
| ###
| 60.5
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| 60.41
| ###
| 59.645
| ###
| 113,279
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 60.81
| 59.46
| 60.57
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| 59.44
| 60.175
| 58.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| 59.82
|
|
| 35.4
| 35.4
| 4.3 |
2023-May-15 Mon
| ###
| 60.4
| 59.2
| 60.2
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| ###
| 60.82
| ###
| 60.81
| 130,247
| ###
| ###
| ###
| ### |
2023-May-11 Thu
| 60.2
| 60.2
| ###
| 59.77
| 142,027
| ###
| 29.1
| 29.1
| ### |
2023-May-10 Wed
| 59.29
| ###
| 59.29
| 59.71
|
|
| 74.0
| 74.0
| ### |
2023-May-09 Tue
| ###
| 60.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 59.27
| ###
| 181,242
| ###
| 31.5
| 31.5
| 0.0 |
2023-May-05 Fri
| 60.25
| 60.48
| 59.76
| 60.28
|
|
| 68.4
| 68.4
| 4.3 |
2023-May-04 Thu
| ###
| 60.82
| 59.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 60.25
| ###
| ###
| 60.25
| 151,943
| 0
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| 60.83
|
|
| 44.7
| 44.7
| 4.3 |
2023-May-01 Mon
| 61.82
| ###
| ###
| 60.48
| 194,128
| 0
| 23.7
| 23.7
| ### |
2023-Apr-28 Fri
| 62.27
| ###
| ###
| 61.44
| 141,784
| 0
| 25.6
| 25.6
| 4.4 |
2023-Apr-27 Thu
| ###
| 62.41
| 61.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 62.75
| 62.75
| ###
| ###
| 164,227
| 5,152,622
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 63.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 62.21
| ###
| ###
| 62.8
| 111,776
| 0
| 77.6
| 77.6
| 4.5 |
2023-Apr-20 Thu
| ###
| ###
| 62.22
| 62.54
|
|
| ###
| ###
| 4.5 |
2023-Apr-19 Wed
| ###
| 62.58
| 61.59
| 62.45
| 210,759
| 13,084,972
| 74.7
| 74.7
| ### |
2023-Apr-18 Tue
| 62.52
| ###
| 61.29
| 62.45
|
|
| 41.0
| 41.0
| ### |
2023-Apr-17 Mon
| ###
| ###
| 63.28
| 63.49
| 125,728
| ###
| 33.4
| 33.4
| ### |
2023-Apr-14 Fri
| ###
| 64.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 63.48
| ###
| 62.54
| 63.84
| 117,470
| 3,673,286
| ###
| ###
| 4.6 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 63.48
| 108,024
| 0
| 32.1
| 32.1
| 4.5 |
2023-Apr-11 Tue
| 64.22
| 64.22
| 63.43
| 63.43
| 117,083
| 7,472,822
| ###
| ###
| ### |
2023-Apr-06 Thu
| 64.79
| ###
| ###
| 63.4
|
|
| ###
| ###
| 4.5 |
2023-Apr-05 Wed
| ###
| ###
| 64.27
| 64.4
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| ###
| 64.4
| 130,657
| 0
| ###
| ###
| ### |
2023-Apr-03 Mon
| ###
| ###
| 64.355
| ###
| 153,384
| ###
| 70.4
| 70.4
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| 63.87
|
|
| 17.0
| 17.0
| 4.6 |
2023-Mar-30 Thu
| ###
| 65.73
| ###
| ###
| 142,443
| 4,681,389
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 64.79
| 65.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 65.77
| 66.42
| ###
| 65.2
|
|
| 23.7
| 23.7
| 4.7 |
2023-Mar-27 Mon
| ###
| 65.5
| 64.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 65.54
| ###
| ###
| 177,489
| ###
| 69.1
| 69.1
| 0.0 |
2023-Mar-23 Thu
| 64.73
| ###
| ###
| 64.22
|
|
| 30.9
| 30.9
| 4.6 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 65.23
| 63.44
| 64.5
| 203,589
| ###
| ###
| ###
| 4.6 |
2023-Mar-20 Mon
| ###
| ###
| 62.5
| 62.59
| 166,846
| ###
| ###
| ###
| ### |
2023-Mar-17 Fri
| 63.25
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Mar-16 Thu
| 61.5
| 63.26
| 60.42
| ###
| 473,982
| 29,311,046
| 89.9
| 89.9
| 0.0 |
2023-Mar-15 Wed
| ###
| 62.71
| ###
| 62.22
|
|
| ###
| ###
| 4.4 |
2023-Mar-14 Tue
| ###
| ###
| 59.52
| 60.87
| 183,528
| ###
| 84.6
| 84.6
| 4.3 |
2023-Mar-13 Mon
| 60.53
| 61.47
| ###
| ###
| 109,346
| 3,360,749
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 61.49
| ###
| ###
| ###
| 234,056
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 62.49
| 109,879
| 0
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| 62.58
| ###
| 62.44
|
|
| 79.3
| 79.3
| 4.5 |
2023-Mar-07 Tue
| 60.59
| 61.8
| 60.51
| 61.76
|
|
| 85.0
| 85.0
| ### |
2023-Mar-06 Mon
| 61.5
| 61.88
| 60.77
| ###
| 110,349
| 6,767,152
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 59.8
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Mar-02 Thu
| 60.51
| 60.86
| 59.79
| 60.23
|
|
| ###
| ###
| 4.3 |
2023-Mar-01 Wed
| 59.78
| ###
| 59.5
| ###
| 164,957
| 4,907,470
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 59.79
| ###
| 335,376
| ###
| 65.6
| 65.6
| 0.0 |
2023-Feb-27 Mon
| 60.71
| ###
| 59.8
| ###
| 224,720
| 6,719,128
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 61.54
| ###
| ###
| 61.55
| 168,979
| 0
| ###
| ###
| ### |
2023-Feb-23 Thu
| 60.88
| ###
| 60.51
| 61.59
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| ###
| 60.59
| 61.2
| 220,076
| ###
| 35.9
| 35.9
| ### |
2023-Feb-21 Tue
| 61.57
| 62.84
| 61.46
| 62.27
| 122,771
| ###
| ###
| ###
| 4.4 |
2023-Feb-20 Mon
| 63.55
| 63.55
| 61.85
| ###
| 141,650
| 8,881,455
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 64.5
| 62.21
| 63.55
|
|
| ###
| ###
| ### |
2023-Feb-16 Thu
| 63.87
| 66.42
| ###
| 63.27
| 409,541
| 13,600,856
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 67.54
| 64.2
| 65.47
| 359,486
| 23,679,342
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| 63.71
| ###
| 356,782
| ###
| 39.4
| 39.4
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 64.45
| 65.27
| 235,987
| 7,604,681
| ###
| ###
| 4.7 |
2023-Feb-09 Thu
| 66.81
| 67.59
| 66.29
| 67.59
|
|
| 84.7
| 84.7
| 4.8 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 202,443
| 0
| 87.1
| 87.1
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 65.77
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2023-Feb-06 Mon
| 67.8
| 68.21
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2023-Feb-03 Fri
| 68.53
| ###
| 67.8
| ###
| 278,827
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 66.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 67.21
| 67.8
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Jan-31 Tue
| 65.5
| 67.21
| ###
| 66.85
|
|
| 88.7
| 88.7
| 4.8 |
2023-Jan-30 Mon
| ###
| 66.42
| ###
| 65.86
| 141,659
| ###
| 73.2
| 73.2
| 4.7 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 150,974
| 0
| 73.7
| 73.7
| 0.0 |
2023-Jan-25 Wed
| 64.88
| ###
| ###
| 64.5
|
|
| 38.5
| 38.5
| 4.6 |
2023-Jan-24 Tue
| 63.58
| ###
| 63.42
| ###
| 122,659
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 62.76
| 63.23
| 202,178
| 6,344,345
| ###
| ###
| ### |
2023-Jan-20 Fri
| 61.51
| 62.44
| 60.84
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jan-19 Thu
| 61.56
| 61.56
| 60.29
| ###
| 92,148
| ###
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 60.55
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Jan-17 Tue
| 60.83
| ###
| 60.28
| 60.28
| 83,728
| ###
| ###
| ###
| 4.3 |
2023-Jan-16 Mon
| 59.5
| ###
| 58.88
| ###
| 99,549
| 2,930,722
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 58.5
| ###
| ###
| ###
| 139,349
| 0
| 72.9
| 72.9
| 0.0 |
2023-Jan-12 Thu
| 58.78
| 59.45
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Jan-11 Wed
| 56.7
| ###
| 56.7
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Jan-10 Tue
| 56.84
| 57.74
| 56.59
| ###
| 144,526
| 8,261,828
| 80.9
| 80.9
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 55.59
| 56.78
|
|
| ###
| ###
| 4.1 |
2023-Jan-06 Fri
| 55.22
| 55.725
| 54.28
| 55.59
| 136,327
| 7,498,325
| 66.2
| 66.2
| ### |
2023-Jan-05 Thu
| ###
| 56.22
| ###
| ###
| 142,020
| 3,992,182
| 18.5
| 18.5
| 0.0 |
2023-Jan-04 Wed
| ###
| 55.54
| ###
| 55.54
| 133,274
| ###
| 82.3
| 82.3
| 4.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 121,741
| 0
| 25.0
| 25.0
| 0.0 |
2022-Dec-30 Fri
| ###
| 55.51
| 54.56
| 55.26
|
|
| ###
| ###
| 3.9 |
2022-Dec-29 Thu
| ###
| ###
| 53.825
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2022-Dec-28 Wed
| 55
| ###
| ###
| 54.44
|
|
| 32.7
| 32.7
| 3.9 |
2022-Dec-23 Fri
| 55.5
| ###
| 55
| 55.87
|
|
| 77.7
| 77.7
| ### |
2022-Dec-22 Thu
| 56
| 57.4
| 55.25
| 56.4
|
|
| ###
| ###
| 4.0 |
2022-Dec-21 Wed
| ###
| 55.78
| 53.86
| 54.28
|
|
| ###
| ###
| 3.9 |
2022-Dec-20 Tue
| ###
| ###
| 53.75
| ###
| 195,458
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 56.77
| 56.77
| ###
| ###
| 102,375
| ###
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 54.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| 55.27
| ###
| 182,272
| 5,037,086
| 83.0
| 83.0
| 0.0 |
2022-Dec-14 Wed
| ###
| 57.72
| 56.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| 56.56
| 56.89
| 163,725
| 4,630,143
| 20.9
| 20.9
| ### |
2022-Dec-12 Mon
| 58.5
| 58.5
| 57.46
| ###
| 101,887
| ###
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 58
| ###
| ###
| 58.79
|
|
| 82.3
| 82.3
| ### |
2022-Dec-08 Thu
| 59.4
| 59.43
| ###
| 58.47
| 106,975
| ###
| ###
| ###
| ### |
2022-Dec-07 Wed
| 59.43
| 59.685
| 57.58
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2022-Dec-06 Tue
| ###
| 61.89
| 60.29
| 60.4
| 168,182
| ###
| 30.5
| 30.5
| 4.3 |
2022-Dec-05 Mon
| 61.4
| 61.8
| 60.57
| ###
| 72,353
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 61.4
| 59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 61.29
| 61.4
| ###
| 59.7
|
|
| 18.2
| 18.2
| 4.3 |
2022-Nov-30 Wed
| ###
| ###
| 58.21
| 59.44
| 252,971
| 7,362,720
| ###
| ###
| 4.2 |
2022-Nov-29 Tue
| ###
| 60.29
| ###
| 59.28
| 101,640
| ###
| ###
| ###
| 4.2 |
2022-Nov-28 Mon
| ###
| 60.41
| ###
| 59.81
| 76,028
| 2,296,425
| ###
| ###
| 4.3 |
2022-Nov-25 Fri
| 59.59
| 60.25
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2022-Nov-24 Thu
| 59.4
| 59.71
| ###
| ###
| 96,854
| 2,891,576
| 36.6
| 36.6
| 0.0 |
2022-Nov-23 Wed
| 58.5
| ###
| 57.73
| 59
| 98,926
| ###
| 78.5
| 78.5
| 4.2 |
2022-Nov-22 Tue
| 58
| 58.52
| 56.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 59.76
| 59.84
| 57.52
| 57.88
|
|
| 18.8
| 18.8
| 4.1 |
2022-Nov-18 Fri
| 58.48
| ###
| 57.73
| 58.87
|
|
| 75.4
| 75.4
| ### |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Nov-16 Wed
| 58.84
| ###
| ###
| ###
| 121,589
| 0
| 26.1
| 26.1
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 57.75
| ###
| 117,324
| ###
| 76.4
| 76.4
| 0.0 |
2022-Nov-14 Mon
| 58.75
| 59.26
| ###
| ###
| 196,680
| 5,827,628
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 58.82
| 55.4
| 58.5
|
|
| ###
| ###
| 4.2 |
2022-Nov-10 Thu
| ###
| 52.77
| 51
| 52.49
|
|
| 77.4
| 77.4
| ### |
2022-Nov-09 Wed
| ###
| 54.2
| 52.77
| 52.82
| 124,671
| 6,668,028
| ###
| ###
| 3.8 |
2022-Nov-08 Tue
| ###
| 53.89
| ###
| 53
|
|
| 38.5
| 38.5
| 3.8 |
2022-Nov-07 Mon
| 54.21
| 54.44
| ###
| 53.75
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| 54.81
| 55.44
| 53.78
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2022-Nov-03 Thu
| 53.87
| 55.85
| 53.87
| ###
| 85,522
| ###
| 89.0
| 89.0
| 0.0 |
2022-Nov-02 Wed
| 56.42
| 57.48
| ###
| 55.73
|
|
| 26.6
| 26.6
| ### |
2022-Nov-01 Tue
| ###
| 57.5
| 56
| ###
| 148,541
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 53.55
| 55.82
|
|
| ###
| ###
| 4.0 |
2022-Oct-28 Fri
| 54.21
| 55.55
| 53.59
| 53.84
|
|
| 38.7
| 38.7
| 3.8 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2022-Oct-26 Wed
| 54.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 53
| 54.75
| 53
| 53.78
|
|
| 82.8
| 82.8
| ### |
2022-Oct-24 Mon
| 53
| 53
| 51.81
| 52.56
| 113,528
| ###
| ###
| ###
| 3.8 |
2022-Oct-21 Fri
| 50.55
| 52.23
| 49.25
| ###
| 193,973
| ###
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 53.89
| 50.88
| ###
| 245,343
| ###
| 12.9
| 12.9
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 52.755
| ###
| 209,875
| 5,535,977
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 52.79
| 53.46
| ###
| 53.29
|
|
| ###
| ###
| ### |
2022-Oct-17 Mon
| 50.5
| ###
| 49.72
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2022-Oct-14 Fri
| 51.55
| ###
| 50.73
| 51.53
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| 50.81
| 50.81
| ###
| ###
| 187,189
| ###
| 27.1
| 27.1
| 0.0 |
2022-Oct-12 Wed
| ###
| 51.43
| ###
| ###
| 148,886
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 50.85
| ###
| 50.53
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Oct-10 Mon
| 51.53
| 52.22
| 50.52
| 50.76
| 175,121
| ###
| ###
| ###
| 3.6 |
2022-Oct-07 Fri
| ###
| ###
| ###
| 53.29
| 175,077
| 0
| ###
| ###
| ### |
2022-Oct-06 Thu
| 53.47
| 55.45
| 53.47
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 52.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 51.5
| ###
| ###
| ###
| 145,055
| 0
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 50
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Sep-30 Fri
| ###
| 53.5
| 49.72
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| 52.81
| ###
| 100,544
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Sep-27 Tue
| 52.28
| 52.52
| ###
| 52.2
|
|
| ###
| ###
| 3.7 |
2022-Sep-26 Mon
| 51.75
| ###
| ###
| 52.54
| 252,076
| 0
| 87.1
| 87.1
| 3.8 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 55.5
| 55.5
| ###
| 54.25
|
|
| ###
| ###
| 3.9 |
2022-Sep-20 Tue
| 54.57
| 55.56
| ###
| 55.56
| 158,287
| ###
| 86.6
| 86.6
| 4.0 |
2022-Sep-19 Mon
| 53.4
| 54.54
| 53.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 54.53
| 54.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 168,940
| 0
| 23.7
| 23.7
| 0.0 |
2022-Sep-14 Wed
| ###
| 55.71
| 53.27
| 55.57
|
|
| 80.3
| 80.3
| ### |
2022-Sep-13 Tue
| 56.24
| 57.2
| 55.89
| ###
| 139,245
| ###
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 55.72
| 56.89
| ###
| 55.89
|
|
| 72.9
| 72.9
| 4.0 |
2022-Sep-09 Fri
| 55.75
| ###
| 54.28
| 54.86
| 160,826
| ###
| 19.6
| 19.6
| 3.9 |
2022-Sep-08 Thu
| 55.51
| ###
| 54.49
| 55.7
|
|
| ###
| ###
| 4.0 |
2022-Sep-07 Wed
| ###
| 53.75
| ###
| 53.75
| 158,874
| ###
| 78.5
| 78.5
| ### |
2022-Sep-06 Tue
| 52.82
| ###
| ###
| 53.76
|
|
| 81.6
| 81.6
| 3.8 |
2022-Sep-05 Mon
| ###
| ###
| 52.84
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-Sep-02 Fri
| 54.5
| 54.5
| 53.53
| ###
| 156,744
| 8,466,527
| 29.2
| 29.2
| 0.0 |
2022-Sep-01 Thu
| ###
| 54.4
| ###
| 53.75
|
|
| 77.4
| 77.4
| ### |
2022-Aug-31 Wed
| 53.51
| ###
| ###
| 54.48
| 157,451
| 0
| ###
| ###
| ### |
2022-Aug-30 Tue
| 52.44
| 54.325
| 52.21
| 53.87
| 224,888
| 11,979,221
| ###
| ###
| 3.8 |
2022-Aug-29 Mon
| ###
| ###
| 51.23
| 52.21
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| ###
| 53.86
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2022-Aug-25 Thu
| 52.5
| 53.585
| ###
| 52.8
|
|
| 70.2
| 70.2
| ### |
2022-Aug-24 Wed
| 50.2
| ###
| 49.74
| ###
| 318,980
| ###
| 85.3
| 85.3
| 0.0 |
2022-Aug-23 Tue
| 53.75
| ###
| 52.71
| 52.82
|
|
| ###
| ###
| 3.8 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 53.73
| 190,821
| 0
| ###
| ###
| 3.8 |
2022-Aug-19 Fri
| 54
| 54.83
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Aug-18 Thu
| ###
| 54.7
| ###
| ###
| 218,046
| 5,963,558
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 52.85
| ###
| ###
| 53.78
| 180,247
| 0
| ###
| ###
| ### |
2022-Aug-16 Tue
| 53.79
| 54.4
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2022-Aug-15 Mon
| 53
| 53.74
| ###
| 53.25
| 168,171
| 4,518,754
| 70.4
| 70.4
| ### |
2022-Aug-12 Fri
| ###
| 52.41
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2022-Aug-11 Thu
| 54.53
| ###
| 52.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| 53.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| 54.2
| 52.82
| 53.75
|
|
| 74.2
| 74.2
| ### |
2022-Aug-08 Mon
| 53.49
| 53.77
| ###
| ###
| 195,383
| 5,252,871
| 29.5
| 29.5
| 0.0 |
2022-Aug-05 Fri
| 54.2
| 54.5
| 53.76
| ###
| 179,884
| 9,737,120
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 53
| 54.485
| 53
| 53.59
|
|
| ###
| ###
| 3.8 |
2022-Aug-03 Wed
| 51.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 50.5
| 51.51
| 186,051
| 4,697,787
| 78.2
| 78.2
| ### |
2022-Aug-01 Mon
| ###
| ###
| ###
| 50.2
| 171,158
| 0
| 81.5
| 81.5
| 3.6 |
2022-Jul-29 Fri
| 50.5
| 50.76
| 49.48
| 49.54
| 148,526
| 7,444,123
| ###
| ###
| 3.5 |
2022-Jul-28 Thu
| 50.81
| 50.81
| 48.59
| 49.28
| 182,827
| ###
| ###
| ###
| 3.5 |
2022-Jul-27 Wed
| 47.72
| ###
| ###
| 49
| 176,325
| 0
| 85.4
| 85.4
| 3.5 |
2022-Jul-26 Tue
| ###
| 47.88
| 46.84
| 47.72
| 157,278
| 7,448,686
| 77.1
| 77.1
| 3.4 |
2022-Jul-25 Mon
| 48.76
| 49
| ###
| 47.88
| 232,021
| ###
| ###
| ###
| 3.4 |
2022-Jul-22 Fri
| ###
| ###
| 48.58
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2022-Jul-21 Thu
| ###
| 51.2
| ###
| ###
| 287,480
| 7,359,488
| 86.0
| 86.0
| 0.0 |
2022-Jul-20 Wed
| 46.54
| ###
| 46.4
| 48.42
| 287,778
| 6,676,449
| ###
| ###
| 3.5 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-Jul-18 Mon
| ###
| 46
| 45.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 45.2
| 278,923
| 0
| 19.6
| 19.6
| 3.2 |
2022-Jul-14 Thu
| ###
| ###
| 45.85
| 46.85
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| ###
| ###
| 45.82
| 197,587
| 0
| ###
| ###
| 3.3 |
2022-Jul-12 Tue
| ###
| ###
| 44.5
| 44.5
|
|
| ###
| ###
| 3.2 |
2022-Jul-11 Mon
| 47.75
| 47.75
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Jul-08 Fri
| 47.47
| 48.045
| ###
| 47.52
| 202,245
| ###
| ###
| ###
| 3.4 |
2022-Jul-07 Thu
| ###
| ###
| 43.55
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Jul-06 Wed
| ###
| 46.84
| 44.5
| 45.22
| 247,157
| ###
| 74.0
| 74.0
| 3.2 |
2022-Jul-05 Tue
| 42.52
| ###
| 42.52
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2022-Jul-04 Mon
| 43.49
| 43.71
| ###
| 42.82
| 140,027
| ###
| 24.1
| 24.1
| 3.1 |
2022-Jul-01 Fri
| 42.76
| 43.49
| ###
| 42.44
|
|
| 28.8
| 28.8
| ### |
2022-Jun-30 Thu
| ###
| 43.49
| 42.25
| 42.25
| 166,271
| ###
| ###
| ###
| 3.0 |
2022-Jun-29 Wed
| 44.8
| ###
| ###
| 42.49
| 207,773
| 0
| ###
| ###
| ### |
2022-Jun-28 Tue
| 45.2
| 45.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 45.22
| 43.7
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Jun-24 Fri
| 41
| 43.75
| 40.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 39.5
| ###
| ###
| ###
| 214,952
| 0
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 39.28
| ###
| 38.48
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-Jun-21 Tue
| ###
| 39.29
| ###
| 39.28
|
|
| ###
| ###
| 2.8 |
2022-Jun-20 Mon
| 37.86
| ###
| 37.76
| 38.59
| 157,471
| 2,973,052
| 87.5
| 87.5
| ### |
2022-Jun-17 Fri
| ###
| 38.26
| 36.54
| 37.86
| 399,522
| 14,942,122
| 36.1
| 36.1
| 2.7 |
2022-Jun-16 Thu
| ###
| 40.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 38.55
| 39.87
| 38.23
| 39.42
| 207,641
| 8,108,381
| ###
| ###
| 2.8 |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 548,820
| 0
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 41
| 41.56
| 39.87
| ###
| 126,077
| 5,133,225
| 81.9
| 81.9
| 0.0 |
2022-Jun-09 Thu
| 42.8
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2022-Jun-08 Wed
| ###
| 42.85
| ###
| 42.51
|
|
| 85.7
| 85.7
| ### |
2022-Jun-07 Tue
| ###
| ###
| ###
| 41.59
| 212,023
| 0
| 59.0
| 59.0
| ### |
2022-Jun-06 Mon
| 41.54
| 42.23
| 41.22
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Jun-03 Fri
| ###
| 42.81
| ###
| 41.54
| 272,684
| ###
| ###
| ###
| 3.0 |
2022-Jun-02 Thu
| 41.49
| ###
| 40.27
| ###
| 244,627
| ###
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| 41.45
| 41.75
| 40.86
| 41.29
| 181,546
| 7,498,757
| 51.4
| 51.4
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 235,042
| 0
| 31.1
| 31.1
| 0.0 |
2022-May-30 Mon
| 41.88
| 42.43
| 41.23
| 42.27
| 151,244
| ###
| ###
| ###
| ### |
2022-May-27 Fri
| 41
| 41
| 39.8
| 40.77
|
|
| ###
| ###
| 2.9 |
2022-May-26 Thu
| 40
| 41.075
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 38.85
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2022-May-24 Tue
| ###
| 42.56
| 40.89
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-May-23 Mon
| 41.56
| ###
| ###
| 41.89
| 96,580
| 0
| 78.8
| 78.8
| 3.0 |
2022-May-20 Fri
| 40
| 41.77
| 40
| 41.54
| 89,345
| 3,652,870
| 86.0
| 86.0
| 3.0 |
2022-May-19 Thu
| ###
| 41.21
| 39.46
| 40.76
|
|
| ###
| ###
| ### |
2022-May-18 Wed
| ###
| ###
| 39.74
| 40.23
| 376,381
| ###
| ###
| ###
| ### |
2022-May-17 Tue
| 41.24
| 41.43
| 39.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 40.86
| 42.29
| 40.58
| ###
| 156,944
| 6,502,974
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| 41.59
| 40.41
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-May-12 Thu
| 41.26
| ###
| 40.28
| ###
| 291,078
| ###
| 48.9
| 48.9
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| 42.27
|
|
| 83.3
| 83.3
| ### |
2022-May-10 Tue
| 41.4
| 41.7
| ###
| 40.76
| 329,342
| 6,866,780
| ###
| ###
| ### |
2022-May-09 Mon
| 41.4
| 41.7
| ###
| 40.76
| 329,342
| 6,866,780
| ###
| ###
| ### |
2022-May-06 Fri
| 44
| 44.82
| 42.41
| ###
| 226,389
| 9,873,956
| 19.1
| 19.1
| 0.0 |
2022-May-05 Thu
| 45.23
| ###
| ###
| 45.7
|
|
| ###
| ###
| 3.3 |
2022-May-04 Wed
| 45
| 45
| ###
| 44.84
|
|
| ###
| ###
| 3.2 |
2022-May-03 Tue
| 43.79
| ###
| 43.79
| 45.21
| 226,628
| 4,962,020
| ###
| ###
| ### |
2022-May-02 Mon
| 46.4
| 46.4
| ###
| 43.77
| 503,974
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| ###
| 50
| 46.49
| 47.48
| 290,084
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| 49.46
| 50.26
| ###
| 48.85
| 98,845
| 2,483,974
| 32.3
| 32.3
| ### |
2022-Apr-27 Wed
| ###
| ###
| 48.48
| 49.46
|
|
| 75.2
| 75.2
| 3.5 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 49.51
| 157,078
| 0
| ###
| ###
| ### |
2022-Apr-22 Fri
| 50.8
| ###
| 49.55
| 49.74
| 135,142
| 3,348,143
| ###
| ###
| 3.6 |
2022-Apr-21 Thu
| ###
| ###
| 50.42
| ###
| 186,726
| ###
| 17.6
| 17.6
| 0.0 |
2022-Apr-20 Wed
| 49.75
| ###
| 49.75
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2022-Apr-19 Tue
| 48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 48.43
| ###
| 47.685
| ###
| 106,243
| ###
| 68.2
| 68.2
| 0.0 |
2022-Apr-13 Wed
| 46.8
| 47.7
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 48.5
| ###
| 46.84
| ###
| 128,150
| 3,001,273
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 47.77
| 48.54
| ###
| 48.5
| 109,347
| 2,653,851
| ###
| ###
| 3.5 |
2022-Apr-08 Fri
| 48.5
| ###
| 47.42
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 47.2
|
|
| 24.3
| 24.3
| ### |
2022-Apr-06 Wed
| 49.27
| ###
| 48.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 49.29
| 50.25
| ###
| 49.72
| 185,059
| ###
| 77.1
| 77.1
| ### |
2022-Apr-04 Mon
| ###
| 48.58
| 47.8
| 48.22
|
|
| 66.8
| 66.8
| 3.4 |
2022-Apr-01 Fri
| 48.87
| ###
| 47.42
| 47.43
|
|
| 12.1
| 12.1
| 3.4 |
2022-Mar-31 Thu
| ###
| 49.29
| 47.7
| ###
| 310,758
| ###
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| 48.885
| 47.4
| 48.86
|
|
| ###
| ###
| 3.5 |
2022-Mar-29 Tue
| ###
| 47.54
| 46.7
| 47.4
|
|
| 67.4
| 67.4
| 3.4 |
2022-Mar-28 Mon
| 46.45
| 46.45
| 45.29
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2022-Mar-25 Fri
| 47
| 47.42
| 45.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 45.5
| 46.54
| ###
| 46.23
|
|
| 78.8
| 78.8
| 3.3 |
2022-Mar-23 Wed
| ###
| 47.29
| 46.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| 46.87
| 45.44
| 45.8
|
|
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| 47.77
| 45.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| 46.25
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| 46
| ###
| 45.78
| ###
| 282,759
| 6,472,353
| 67.2
| 67.2
| 0.0 |
2022-Mar-16 Wed
| 44.84
| ###
| 44
| 44.58
| 136,079
| ###
| 32.4
| 32.4
| 3.2 |
2022-Mar-15 Tue
| 43.5
| ###
| 43.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 42.86
| ###
| 42.86
| ###
| 150,670
| 3,228,858
| 87.7
| 87.7
| 0.0 |
2022-Mar-11 Fri
| 45
| 45.5
| ###
| 42.82
|
|
| ###
| ###
| 3.1 |
2022-Mar-10 Thu
| 45.51
| 46.44
| 45.43
| 45.83
| 145,843
| ###
| 65.4
| 65.4
| ### |
2022-Mar-09 Wed
| 44.26
| ###
| ###
| ###
| 232,557
| 0
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 43.49
| 44.51
| ###
| 44.26
|
|
| 86.5
| 86.5
| ### |
2022-Mar-07 Mon
| 45.25
| 46.23
| 43.59
| 43.78
|
|
| ###
| ###
| 3.1 |
2022-Mar-04 Fri
| ###
| 46.71
| ###
| ###
| 147,974
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 47.21
| 46.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2022-Mar-01 Tue
| 46.7
| 48.44
| ###
| 47.43
| 245,274
| ###
| ###
| ###
| 3.4 |
2022-Feb-28 Mon
| 45.78
| ###
| ###
| 46.73
|
|
| ###
| ###
| 3.3 |
2022-Feb-25 Fri
| 45.86
| 46.22
| ###
| ###
| 232,579
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| 45.79
| 43.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 46.2
| ###
| ###
| 276,580
| ###
| 72.1
| 72.1
| 0.0 |
2022-Feb-22 Tue
| ###
| 43.79
| ###
| 43.76
| 282,985
| 6,195,956
| 93.7
| 93.7
| 3.1 |
2022-Feb-21 Mon
| 43.49
| 43.86
| 42.22
| ###
| 335,626
| 14,445,343
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 44
| 44.83
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Feb-17 Thu
| 48.77
| 49.81
| ###
| ###
| 543,550
| ###
| 4.0
| 4.0
| 0.0 |
2022-Feb-16 Wed
| 49.52
| ###
| 48
| 48
| 680,076
| 16,321,824
| ###
| ###
| 3.4 |
2022-Feb-15 Tue
| 45
| ###
| 44.5
| ###
| 225,772
| 5,023,427
| 92.5
| 92.5
| 0.0 |
2022-Feb-14 Mon
| 45.27
| 45.83
| 44.42
| 45.54
|
|
| 79.1
| 79.1
| 3.3 |
2022-Feb-11 Fri
| 47.56
| ###
| 45.83
| 45.83
| 178,380
| 4,087,577
| ###
| ###
| ### |
2022-Feb-10 Thu
| ###
| ###
| 46.73
| 47.5
| 273,271
| 6,384,976
| 17.4
| 17.4
| 3.4 |
2022-Feb-09 Wed
| 47
| ###
| ###
| ###
| 268,648
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 46
| ###
| 45.72
| ###
| 301,879
| 6,900,953
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 45.75
| 46.8
| ###
| 45.57
|
|
| ###
| ###
| 3.3 |
2022-Feb-04 Fri
| 45.81
| ###
| 45.24
| 45.58
|
|
| 28.6
| 28.6
| 3.3 |
2022-Feb-03 Thu
| ###
| 48.75
| 43.86
| 45.56
| 406,253
| 18,811,545
| ###
| ###
| 3.3 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 47.87
|
|
| ###
| ###
| ### |
2022-Feb-01 Tue
| ###
| ###
| 45.51
| 46.71
| 275,951
| ###
| 64.0
| 64.0
| ### |
2022-Jan-31 Mon
| ###
| 46.5
| 45
| ###
| 269,424
| 12,326,148
| 35.3
| 35.3
| 0.0 |
2022-Jan-28 Fri
| 42.5
| 44.87
| 42.41
| 44.8
| 615,882
| ###
| 88.5
| 88.5
| 3.2 |
2022-Jan-27 Thu
| ###
| 45.7
| ###
| 41.78
|
|
| 11.9
| 11.9
| 3.0 |
2022-Jan-25 Tue
| ###
| ###
| 43.78
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 227,049
| 0
| 54.6
| 54.6
| 0.0 |
2022-Jan-21 Fri
| 45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| 45.78
| 44.51
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 298,645
| 0
| 69.5
| 69.5
| 0.0 |
2022-Jan-18 Tue
| 47.8
| 47.8
| ###
| 46.85
| 127,844
| 3,055,471
| ###
| ###
| ### |
2022-Jan-17 Mon
| 46.84
| ###
| ###
| 47.84
|
|
| 83.6
| 83.6
| 3.4 |
2022-Jan-14 Fri
| 47.51
| ###
| 46.25
| 46.59
|
|
| 20.7
| 20.7
| 3.3 |
2022-Jan-13 Thu
| 50.5
| ###
| 48.74
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2022-Jan-12 Wed
| 50.55
| 50.88
| 48.42
| 50.4
| 407,828
| ###
| 34.9
| 34.9
| ### |
2022-Jan-11 Tue
| 52.27
| 52.58
| 49.76
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2022-Jan-10 Mon
| 53.89
| ###
| 51.46
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2022-Jan-07 Fri
| 54.84
| ###
| ###
| ###
| 184,557
| 0
| 23.5
| 23.5
| 0.0 |
2022-Jan-06 Thu
| ###
| 56.76
| 53.56
| 53.8
| 275,756
| ###
| ###
| ###
| 3.8 |
2022-Jan-05 Wed
| 62.74
| ###
| 56.875
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 134,686
| 0
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 63.5
| 63.5
| 62.44
| 62.44
| 49,889
| ###
| ###
| ###
| 4.5 |
2021-Dec-30 Thu
| 63.4
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
Server processing from 2024-05-21 22:57:16 thru 2024-05-21 22:57:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|