End of day Prices (full format), 300 Days for (QAN) QANTAS AIRWAYS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.92 |
2024-Apr-19 Fri
| 5.71
| 5.75
| 5.525
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2024-Apr-18 Thu
| ###
| 5.79
| ###
| 5.74
| 7,485,972
| 21,671,888
| 84.2
| 84.2
| 0.4 |
2024-Apr-17 Wed
| 5.45
| 5.58
| 5.42
| 5.55
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 5.54
| 5.56
| 5.445
| 5.47
|
|
| 38.9
| 38.9
| ### |
2024-Apr-15 Mon
| ###
| 5.71
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2024-Apr-12 Fri
| 5.79
| 5.8
| 5.7
| 5.72
|
|
| 21.8
| 21.8
| 0.4 |
2024-Apr-11 Thu
| 5.82
| 5.89
| 5.8
| 5.8
| 6,920,723
| 40,451,625
| 28.7
| 28.7
| 0.4 |
2024-Apr-10 Wed
| 5.83
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 5.78
| 5.84
| 5.76
| 5.81
|
|
| 72.0
| 72.0
| ### |
2024-Apr-08 Mon
| 5.46
| 5.785
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 5.4
| 5.45
| ###
| 5.43
| 6,967,975
| ###
| 72.7
| 72.7
| 0.4 |
2024-Apr-04 Thu
| 5.42
| 5.47
| ###
| 5.44
|
|
| 67.7
| 67.7
| 0.4 |
2024-Apr-03 Wed
| ###
| 5.46
| ###
| 5.41
| 9,134,342
| 24,936,753
| ###
| ###
| ### |
2024-Apr-02 Tue
| 5.43
| 5.51
| 5.42
| 5.49
| 7,951,858
| ###
| 73.7
| 73.7
| 0.4 |
2024-Mar-28 Thu
| 5.42
| ###
| ###
| 5.45
| 9,365,650
| 0
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 5.41
| ###
| 5.41
|
|
| 80.0
| 80.0
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 5,014,941
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 5.26
| ###
| 7,467,547
| 19,639,648
| 79.9
| 79.9
| 0.0 |
2024-Mar-22 Fri
| 5.28
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Mar-21 Thu
| 5.25
| ###
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Mar-20 Wed
| ###
| 5.23
| ###
| ###
| 4,933,082
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 5.21
| ###
| ###
| 9,007,785
| 23,465,279
| 67.5
| 67.5
| 0.0 |
2024-Mar-18 Mon
| ###
| 5.24
| ###
| 5.22
| 6,129,349
| ###
| ###
| ###
| 0.4 |
2024-Mar-15 Fri
| ###
| ###
| 5.045
| ###
| 12,180,784
| 30,726,027
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 5.2
| ###
| ###
| 5,091,444
| 13,237,754
| 77.6
| 77.6
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 7,222,154
| 0
| 22.4
| 22.4
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 13,218,240
| 0
| 35.0
| 35.0
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 8,587,048
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 5.145
| ###
| 3,727,447
| 9,588,857
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 15,877,549
| 0
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 5.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 10,142,942
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 5.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 5.21
| 5.21
| 16,064,251
| 41,847,373
| 3.6
| 3.6
| 0.4 |
2024-Feb-21 Wed
| 5.7
| 5.75
| 5.56
| 5.59
| 7,340,372
| ###
| 23.8
| 23.8
| ### |
2024-Feb-20 Tue
| 5.72
| 5.77
| ###
| 5.72
|
|
| 68.9
| 68.9
| 0.4 |
2024-Feb-19 Mon
| 5.84
| 5.875
| 5.72
| 5.73
| 5,130,528
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 5.88
| ###
| 5.82
| 5.82
| 6,725,172
| 19,570,250
| 25.6
| 25.6
| 0.4 |
2024-Feb-15 Thu
| 5.7
| 5.83
| 5.7
| 5.83
|
|
| 83.8
| 83.8
| ### |
2024-Feb-14 Wed
| ###
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-13 Tue
| 5.74
| 5.78
| 5.7
| 5.77
|
|
| 74.0
| 74.0
| 0.4 |
2024-Feb-12 Mon
| 5.72
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| ###
| 5.74
| ###
| 5.72
|
|
| 74.7
| 74.7
| 0.4 |
2024-Feb-08 Thu
| 5.72
| 5.75
| ###
| ###
| 3,851,254
| 11,072,355
| 27.8
| 27.8
| 0.0 |
2024-Feb-07 Wed
| 5.73
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2024-Feb-06 Tue
| ###
| 5.7
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 5.7
| ###
| ###
| 3,102,428
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 5.56
| 5.73
| 5.53
| 5.73
| 7,657,842
| 43,113,650
| ###
| ###
| ### |
2024-Feb-01 Thu
| 5.55
| 5.58
| 5.51
| 5.53
| 4,031,143
| 22,352,687
| 39.6
| 39.6
| ### |
2024-Jan-31 Wed
| 5.48
| 5.56
| 5.445
| 5.56
| 5,557,823
| 30,581,921
| ###
| ###
| 0.4 |
2024-Jan-30 Tue
| 5.57
| 5.59
| 5.49
| 5.5
| 4,182,983
| 23,173,725
| ###
| ###
| 0.4 |
2024-Jan-29 Mon
| 5.48
| 5.585
| 5.48
| 5.56
|
|
| 82.0
| 82.0
| 0.4 |
2024-Jan-25 Thu
| 5.48
| 5.5
| 5.4
| 5.48
| 3,458,775
| 18,850,323
| ###
| ###
| ### |
2024-Jan-24 Wed
| 5.4
| 5.48
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| ###
| 5.42
| 5.27
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2024-Jan-22 Mon
| 5.23
| ###
| 5.2
| ###
| 6,417,946
| 16,686,659
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 5.29
| ###
| ###
| 5.21
| 5,299,684
| 0
| 23.4
| 23.4
| 0.4 |
2024-Jan-18 Thu
| ###
| 5.22
| ###
| 5.21
| 4,757,548
| ###
| ###
| ###
| 0.4 |
2024-Jan-17 Wed
| ###
| 5.2
| ###
| 5.2
| 4,619,688
| 12,011,188
| 79.6
| 79.6
| ### |
2024-Jan-16 Tue
| ###
| 5.28
| ###
| ###
| 3,858,288
| 10,185,880
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2024-Jan-12 Fri
| ###
| 5.47
| ###
| 5.41
|
|
| 69.7
| 69.7
| ### |
2024-Jan-11 Thu
| 5.45
| 5.47
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 5.4
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Jan-09 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Jan-08 Mon
| ###
| ###
| 5.27
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2024-Jan-05 Fri
| 5.28
| ###
| 5.23
| 5.28
| 3,697,876
| 9,669,945
| 70.5
| 70.5
| 0.4 |
2024-Jan-04 Thu
| 5.27
| 5.29
| 5.175
| 5.28
| 5,966,974
| ###
| 70.5
| 70.5
| 0.4 |
2024-Jan-03 Wed
| ###
| 5.355
| 5.27
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2024-Jan-02 Tue
| ###
| 5.4
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Dec-29 Fri
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 5.43
| ###
| 5.43
| 5,198,844
| ###
| ###
| ###
| 0.4 |
2023-Dec-27 Wed
| 5.4
| 5.4
| ###
| ###
| 3,904,181
| 10,541,288
| 22.6
| 22.6
| 0.0 |
2023-Dec-22 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 5.29
| ###
| 12,245,923
| ###
| 35.6
| 35.6
| 0.0 |
2023-Dec-20 Wed
| 5.43
| 5.47
| ###
| 5.41
| 10,217,482
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| 5.44
| 5.45
| ###
| ###
| 12,397,376
| 33,782,849
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 5.41
| 5.46
| ###
| 5.46
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| 5.4
| 5.43
| ###
| 5.41
|
|
| 65.7
| 65.7
| ### |
2023-Dec-14 Thu
| 5.47
| 5.47
| ###
| ###
| 13,580,440
| ###
| 16.2
| 16.2
| 0.0 |
2023-Dec-13 Wed
| 5.49
| 5.49
| ###
| 5.4
| 12,285,270
| ###
| ###
| ###
| 0.4 |
2023-Dec-12 Tue
| 5.45
| 5.48
| 5.42
| 5.48
| 6,062,470
| ###
| 75.6
| 75.6
| ### |
2023-Dec-11 Mon
| 5.57
| 5.58
| 5.46
| 5.49
| 4,019,429
| 22,187,248
| ###
| ###
| 0.4 |
2023-Dec-08 Fri
| 5.47
| 5.56
| 5.43
| 5.56
| 7,995,585
| ###
| 78.2
| 78.2
| 0.4 |
2023-Dec-07 Thu
| ###
| ###
| 5.47
| 5.47
|
|
| 20.6
| 20.6
| ### |
2023-Dec-06 Wed
| 5.44
| 5.555
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 5.47
| 5.49
| ###
| 5.46
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 5.4
| 5.47
| ###
| 5.47
|
|
| 78.9
| 78.9
| ### |
2023-Dec-01 Fri
| 5.29
| ###
| 5.28
| ###
| 6,025,149
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.22
| 5.25
| ###
| 5.2
|
|
| 34.0
| 34.0
| ### |
2023-Nov-28 Tue
| 5.23
| 5.28
| 5.22
| 5.24
|
|
| 65.2
| 65.2
| 0.4 |
2023-Nov-27 Mon
| 5.29
| ###
| 5.22
| 5.22
| 4,558,077
| 11,896,580
| ###
| ###
| 0.4 |
2023-Nov-24 Fri
| 5.26
| 5.27
| 5.23
| 5.26
| 3,513,389
| ###
| 67.8
| 67.8
| 0.4 |
2023-Nov-23 Thu
| 5.29
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-Nov-22 Wed
| ###
| ###
| 5.24
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Nov-21 Tue
| ###
| 5.375
| 5.275
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Nov-20 Mon
| 5.28
| ###
| 5.26
| ###
| 6,023,151
| 15,840,887
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 5.28
| ###
| 5.23
| 5.24
| 10,006,485
| 26,166,958
| 28.7
| 28.7
| 0.4 |
2023-Nov-16 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Nov-15 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 5.29
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2023-Nov-13 Mon
| ###
| ###
| 5.22
| 5.22
| 4,006,357
| ###
| 26.8
| 26.8
| 0.4 |
2023-Nov-10 Fri
| ###
| ###
| 5.23
| 5.28
| 9,845,641
| 25,746,351
| 32.9
| 32.9
| 0.4 |
2023-Nov-09 Thu
| ###
| 5.41
| ###
| ###
| 11,477,828
| 31,047,524
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 5.28
| ###
| 5.28
| ###
| 16,864,327
| 44,521,823
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 5.26
| 5.29
| 5.23
| 5.25
|
|
| 31.7
| 31.7
| 0.4 |
2023-Nov-06 Mon
| 5.25
| ###
| 5.24
| 5.28
| 8,388,475
| ###
| 74.2
| 74.2
| 0.4 |
2023-Nov-03 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 4.955
| ###
| 10,008,446
| 24,795,924
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 5.025
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Oct-31 Tue
| 4.84
| ###
| 4.84
| ###
| 15,820,455
| ###
| 80.3
| 80.3
| 0.0 |
2023-Oct-30 Mon
| 4.74
| 4.83
| 4.71
| 4.8
| 5,530,288
| 26,379,473
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 4.82
| 4.86
| 4.76
| 4.76
| 6,503,281
| 31,280,781
| 24.1
| 24.1
| ### |
2023-Oct-26 Thu
| 4.81
| 4.84
| 4.72
| 4.79
|
|
| 36.5
| 36.5
| 0.3 |
2023-Oct-25 Wed
| 4.76
| 4.855
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2023-Oct-24 Tue
| 4.77
| 4.8
| 4.71
| 4.76
| 7,766,149
| ###
| 34.7
| 34.7
| ### |
2023-Oct-23 Mon
| 4.75
| 4.79
| 4.685
| 4.79
|
|
| 79.2
| 79.2
| 0.3 |
2023-Oct-20 Fri
| 4.71
| 4.8
| ###
| 4.77
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| 4.76
| 4.77
| ###
| 4.74
|
|
| 34.5
| 34.5
| 0.3 |
2023-Oct-18 Wed
| ###
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2023-Oct-17 Tue
| ###
| ###
| 4.875
| ###
| 9,751,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 5
| 4.89
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 4.955
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 13,827,970
| 0
| 33.1
| 33.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 14,543,650
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 4.84
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 4.985
| 4.83
| 4.84
| 13,732,246
| ###
| 25.6
| 25.6
| 0.3 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 7,724,589
| 0
| 36.8
| 36.8
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| 5
| ###
| ###
| 10,474,723
| ###
| 42.9
| 42.9
| 0.0 |
2023-Oct-03 Tue
| ###
| 5.055
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| 5.21
| ###
| ###
| 3,596,074
| 9,367,772
| 21.9
| 21.9
| 0.0 |
2023-Sep-29 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 5.2
| ###
| ###
| ###
| 13,788,680
| 0
| 33.3
| 33.3
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 13,780,984
| 0
| 84.7
| 84.7
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 5.22
| 5.26
| 5.175
| 5.23
| 10,063,975
| 52,508,789
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.24
| ###
| 5.22
| ###
| 6,274,350
| 16,376,053
| 71.7
| 71.7
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 11,046,722
| 0
| 42.6
| 42.6
| 0.0 |
2023-Sep-20 Wed
| 5.46
| 5.48
| ###
| ###
| 11,262,277
| ###
| 20.8
| 20.8
| 0.0 |
2023-Sep-19 Tue
| 5.48
| 5.53
| 5.425
| 5.45
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 5.58
| 5.59
| 5.5
| 5.51
|
|
| 31.5
| 31.5
| ### |
2023-Sep-15 Fri
| ###
| ###
| 5.59
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Sep-14 Thu
| 5.57
| ###
| 5.54
| 5.59
| 9,821,855
| ###
| 65.9
| 65.9
| ### |
2023-Sep-13 Wed
| 5.59
| ###
| 5.53
| 5.57
| 13,600,547
| ###
| ###
| ###
| 0.4 |
2023-Sep-12 Tue
| 5.54
| 5.58
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Sep-11 Mon
| 5.53
| 5.545
| 5.47
| 5.52
| 6,312,451
| 34,765,823
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.58
| 5.59
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Sep-07 Thu
| ###
| ###
| 5.53
| 5.57
| 10,937,474
| ###
| ###
| ###
| 0.4 |
2023-Sep-06 Wed
| ###
| 5.78
| ###
| 5.7
| 11,270,928
| 32,572,981
| 83.1
| 83.1
| 0.4 |
2023-Sep-05 Tue
| ###
| 5.75
| ###
| ###
| 7,102,023
| ###
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| 5.77
| 5.78
| 5.575
| ###
| 11,084,056
| 62,929,727
| 22.5
| 22.5
| 0.0 |
2023-Sep-01 Fri
| 5.85
| 5.87
| ###
| 5.82
| 8,775,142
| 25,755,041
| 31.7
| 31.7
| 0.4 |
2023-Aug-31 Thu
| 5.89
| ###
| 5.77
| ###
| 19,174,671
| 55,318,925
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 10,567,750
| 0
| 24.4
| 24.4
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Aug-28 Mon
| 6.25
| 6.28
| ###
| ###
| 5,848,422
| 18,364,045
| 30.2
| 30.2
| 0.0 |
2023-Aug-25 Fri
| 6.2
| ###
| ###
| 6.24
| 8,527,247
| 0
| 73.6
| 73.6
| 0.4 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 6.22
| 8,963,327
| 0
| 24.7
| 24.7
| 0.4 |
2023-Aug-23 Wed
| ###
| 6.225
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Aug-22 Tue
| 6.21
| ###
| ###
| 6.23
| 3,966,672
| 0
| 69.8
| 69.8
| 0.4 |
2023-Aug-21 Mon
| 6.21
| 6.24
| 6.085
| ###
| 7,792,089
| 48,018,748
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 6.2
| 6.29
| ###
| 6.27
| 5,625,044
| ###
| 75.6
| 75.6
| 0.4 |
2023-Aug-17 Thu
| ###
| ###
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2023-Aug-16 Wed
| ###
| 6.375
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-14 Mon
| 6.43
| 6.45
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Aug-11 Fri
| 6.47
| 6.5
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2023-Aug-10 Thu
| 6.49
| 6.52
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Aug-09 Wed
| 6.47
| 6.5
| ###
| 6.48
| 6,791,523
| 22,072,449
| ###
| ###
| 0.5 |
2023-Aug-08 Tue
| 6.45
| 6.51
| 6.43
| 6.47
| 6,545,389
| ###
| 78.5
| 78.5
| 0.5 |
2023-Aug-07 Mon
| ###
| 6.43
| ###
| 6.43
| 2,407,171
| 7,739,054
| 84.1
| 84.1
| ### |
2023-Aug-04 Fri
| ###
| ###
| 6.28
| ###
| 6,398,482
| ###
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 6.425
| ###
| ###
| 9,101,057
| 29,237,145
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 6.44
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 6.56
| 6.58
| ###
| 6.49
|
|
| 27.4
| 27.4
| ### |
2023-Jul-31 Mon
| ###
| ###
| ###
| 6.53
| 5,914,345
| 0
| 27.6
| 27.6
| ### |
2023-Jul-28 Fri
| 6.54
| 6.58
| 6.49
| 6.58
|
|
| 74.9
| 74.9
| 0.5 |
2023-Jul-27 Thu
| ###
| 6.645
| 6.54
| ###
| 7,780,351
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 6.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 6.53
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Jul-24 Mon
| 6.58
| ###
| 6.57
| ###
| 6,731,553
| 22,113,151
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 6.54
| 6.58
| 7,421,922
| 24,269,684
| ###
| ###
| 0.5 |
2023-Jul-20 Thu
| 6.52
| 6.58
| 6.49
| 6.58
| 11,681,058
| ###
| 78.5
| 78.5
| 0.5 |
2023-Jul-19 Wed
| 6.46
| 6.49
| 6.42
| 6.46
|
|
| 66.7
| 66.7
| ### |
2023-Jul-18 Tue
| 6.42
| 6.47
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Jul-17 Mon
| ###
| 6.43
| ###
| 6.42
|
|
| 84.2
| 84.2
| 0.5 |
2023-Jul-14 Fri
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 6.28
| ###
| 6.225
| 6.23
| 4,190,380
| 13,042,557
| 32.8
| 32.8
| 0.4 |
2023-Jul-11 Tue
| ###
| 6.23
| ###
| 6.23
|
|
| 71.3
| 71.3
| 0.4 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 3,940,259
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| 6.2
| ###
| ###
| 8,174,951
| 25,342,348
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 6.23
| 6.24
| ###
| ###
| 8,975,821
| ###
| 26.5
| 26.5
| 0.0 |
2023-Jun-30 Fri
| ###
| 6.21
| ###
| 6.2
| 5,644,182
| 17,525,185
| 62.9
| 62.9
| 0.4 |
2023-Jun-29 Thu
| ###
| 6.27
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 6
| 12,190,325
| 0
| 26.3
| 26.3
| 0.4 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 9,803,128
| 0
| 31.3
| 31.3
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Jun-22 Thu
| 6.45
| 6.45
| 6.29
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Jun-21 Wed
| 6.51
| 6.55
| 6.41
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Jun-20 Tue
| ###
| ###
| 6.52
| 6.58
|
|
| 29.8
| 29.8
| 0.5 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 8,024,320
| 0
| 34.4
| 34.4
| 0.0 |
2023-Jun-16 Fri
| 6.56
| ###
| 6.53
| ###
| 20,141,171
| 65,760,923
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 6.4
| 6.53
| ###
| 6.52
| 11,304,777
| ###
| ###
| ###
| 0.5 |
2023-Jun-14 Wed
| 6.44
| 6.47
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Jun-13 Tue
| 6.22
| ###
| 6.2
| ###
| 8,443,076
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 6.2
| 6.24
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| 6.22
| 11,084,489
| 0
| ###
| ###
| 0.4 |
2023-Jun-07 Wed
| 6.4
| 6.41
| 6.26
| ###
| 13,188,981
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 6.58
| ###
| ###
| ###
| 15,291,452
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 6.71
| 6.72
| ###
| ###
| 6,110,279
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 6.77
| 6.81
| ###
| ###
| 6,777,127
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 6.58
| 6.83
| 6.58
| 6.79
| 11,169,456
| ###
| 87.9
| 87.9
| 0.5 |
2023-May-31 Wed
| ###
| 6.78
| ###
| ###
| 21,216,884
| ###
| 46.7
| 46.7
| 0.0 |
2023-May-30 Tue
| 6.45
| 6.59
| 6.41
| 6.59
| 7,695,680
| 50,021,920
| 86.0
| 86.0
| ### |
2023-May-29 Mon
| 6.49
| 6.52
| 6.41
| 6.42
|
|
| 28.5
| 28.5
| 0.5 |
2023-May-26 Fri
| 6.45
| 6.47
| ###
| 6.43
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| 6.4
| 6.5
| 6.4
| 6.43
| 10,064,671
| 64,917,127
| ###
| ###
| ### |
2023-May-24 Wed
| 6.45
| 6.57
| 6.41
| 6.48
|
|
| 79.8
| 79.8
| 0.5 |
2023-May-23 Tue
| 6.55
| 6.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 6.5
| 6.5
| 6.44
| 6.5
| 4,129,050
| 26,714,953
| 76.7
| 76.7
| 0.5 |
2023-May-19 Fri
| 6.43
| 6.52
| 6.41
| 6.52
| 3,983,386
| ###
| ###
| ###
| 0.5 |
2023-May-18 Thu
| 6.52
| 6.57
| 6.44
| 6.45
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| ###
| 6.28
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-May-16 Tue
| ###
| 6.345
| 6.28
| ###
| 4,871,940
| 30,754,121
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 6.25
| ###
| 6,492,353
| ###
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 6.22
| 6.25
|
|
| 21.7
| 21.7
| ### |
2023-May-11 Thu
| 6.26
| ###
| 6.255
| ###
| 5,155,480
| ###
| 79.7
| 79.7
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 6.325
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 6.48
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 6.54
| 6.56
| 6.44
| 6.51
| 15,234,746
| 99,025,849
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| 6.71
| 6.53
| 6.54
|
|
| ###
| ###
| 0.5 |
2023-May-01 Mon
| 6.7
| 6.8
| ###
| 6.74
| 12,619,357
| ###
| ###
| ###
| ### |
2023-Apr-28 Fri
| ###
| ###
| 6.575
| ###
| 5,451,643
| 17,922,276
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2023-Apr-26 Wed
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 6.56
| ###
| 12,071,354
| 39,594,041
| 34.3
| 34.3
| 0.0 |
2023-Apr-21 Fri
| 6.52
| ###
| 6.5
| ###
| 18,247,685
| 59,304,976
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 6.49
| 6.55
|
|
| 32.1
| 32.1
| 0.5 |
2023-Apr-19 Wed
| ###
| ###
| 6.52
| 6.55
| 7,412,223
| 24,163,846
| ###
| ###
| 0.5 |
2023-Apr-18 Tue
| ###
| ###
| 6.52
| 6.57
| 7,180,322
| 23,407,849
| ###
| ###
| ### |
2023-Apr-17 Mon
| 6.57
| ###
| 6.54
| ###
| 8,780,389
| 28,711,872
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 6.43
| 6.55
| 6.42
| 6.5
| 7,838,480
| 50,832,542
| ###
| ###
| 0.5 |
2023-Apr-13 Thu
| 6.4
| 6.46
| 6.25
| 6.46
| 16,482,823
| 104,748,340
| ###
| ###
| ### |
2023-Apr-12 Wed
| 6.7
| 6.7
| 6.48
| 6.5
|
|
| 15.9
| 15.9
| 0.5 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 11,019,143
| 0
| 29.9
| 29.9
| 0.0 |
2023-Apr-06 Thu
| 6.78
| 6.82
| 6.55
| 6.57
| 8,315,675
| 55,590,287
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| ###
| 6.74
| 6.78
| 11,501,878
| 38,761,328
| 17.7
| 17.7
| 0.5 |
2023-Apr-04 Tue
| ###
| 6.81
| ###
| 6.79
| 12,450,546
| ###
| ###
| ###
| 0.5 |
2023-Apr-03 Mon
| 6.58
| 6.72
| 6.53
| 6.7
| 11,159,476
| 73,931,528
| ###
| ###
| 0.5 |
2023-Mar-31 Fri
| ###
| ###
| 6.59
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Mar-30 Thu
| 6.56
| ###
| 6.54
| ###
| 8,315,252
| 27,190,874
| 69.2
| 69.2
| 0.0 |
2023-Mar-29 Wed
| 6.48
| 6.53
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 6.54
| 6.55
| 6.46
| 6.49
|
|
| 24.6
| 24.6
| ### |
2023-Mar-27 Mon
| 6.5
| 6.55
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Mar-24 Fri
| ###
| 6.46
| ###
| 6.43
|
|
| 69.4
| 69.4
| ### |
2023-Mar-23 Thu
| ###
| 6.46
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2023-Mar-22 Wed
| 6.43
| 6.49
| ###
| 6.44
| 6,734,948
| ###
| ###
| ###
| 0.5 |
2023-Mar-21 Tue
| ###
| ###
| 6.25
| ###
| 7,854,348
| ###
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 6.185
| 6.22
|
|
| ###
| ###
| 0.4 |
2023-Mar-17 Fri
| ###
| 6.47
| 6.23
| 6.47
| 15,309,448
| ###
| 81.7
| 81.7
| 0.5 |
2023-Mar-16 Thu
| 6.4
| 6.4
| ###
| ###
| 13,646,555
| 43,668,976
| 34.3
| 34.3
| 0.0 |
2023-Mar-15 Wed
| 6.44
| 6.48
| ###
| 6.42
| 11,895,844
| ###
| 33.2
| 33.2
| 0.5 |
2023-Mar-14 Tue
| ###
| 6.4
| 6.24
| ###
| 12,570,682
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 6.45
| 6.5
| ###
| 6.5
|
|
| 80.1
| 80.1
| 0.5 |
2023-Mar-10 Fri
| 6.72
| 6.76
| 6.475
| 6.53
| 12,300,245
| 81,396,871
| 20.4
| 20.4
| ### |
2023-Mar-09 Thu
| 6.84
| 6.87
| 6.75
| 6.8
|
|
| 30.6
| 30.6
| 0.5 |
2023-Mar-08 Wed
| 6.7
| 6.77
| ###
| 6.77
| 14,325,380
| ###
| 80.7
| 80.7
| ### |
2023-Mar-07 Tue
| ###
| 6.71
| 6.555
| 6.58
| 12,702,688
| 84,250,578
| ###
| ###
| 0.5 |
2023-Mar-06 Mon
| 6.52
| 6.59
| 6.5
| 6.58
| 7,099,171
| 46,464,074
| 79.2
| 79.2
| 0.5 |
2023-Mar-03 Fri
| 6.54
| ###
| 6.49
| 6.51
|
|
| 33.5
| 33.5
| ### |
2023-Mar-02 Thu
| 6.47
| 6.53
| 6.42
| 6.53
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 6.48
| 6.55
| 6.41
| 6.44
|
|
| 29.9
| 29.9
| 0.5 |
2023-Feb-28 Tue
| ###
| 6.42
| ###
| 6.42
| 13,148,742
| ###
| ###
| ###
| 0.5 |
2023-Feb-27 Mon
| ###
| 6.29
| ###
| 6.28
| 12,515,985
| 39,362,772
| 90.0
| 90.0
| 0.4 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 6.5
| 6.54
| ###
| ###
| 30,616,784
| 100,116,883
| 5.6
| 5.6
| 0.0 |
2023-Feb-22 Wed
| ###
| 6.52
| 6.26
| 6.47
|
|
| 86.6
| 86.6
| 0.5 |
2023-Feb-21 Tue
| 6.5
| 6.55
| 6.4
| 6.4
| 5,456,770
| 35,332,585
| 23.0
| 23.0
| 0.5 |
2023-Feb-20 Mon
| ###
| ###
| 6.52
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Feb-17 Fri
| ###
| ###
| 6.51
| ###
| 4,727,578
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 6.49
| ###
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| 6.49
| 6.53
| 6.43
| 6.47
|
|
| 44.4
| 44.4
| 0.5 |
2023-Feb-14 Tue
| 6.53
| 6.54
| 6.42
| 6.45
| 3,643,788
| 23,611,746
| 32.1
| 32.1
| ### |
2023-Feb-13 Mon
| 6.45
| 6.51
| 6.43
| 6.51
|
|
| 84.0
| 84.0
| ### |
|