End of day Prices (full format), 338 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.65 |
2024-Oct-31 Thu
| 22.75
| 22.86
| 22.57
| 22.81
|
|
| ###
| ###
| ### |
2024-Oct-30 Wed
| ###
| ###
| ###
| 22.85
| 516,657
| 0
| 29.7
| 29.7
| 1.6 |
2024-Oct-29 Tue
| 23.87
| ###
| 23.21
| 23.21
| 648,989
| ###
| ###
| ###
| 1.7 |
2024-Oct-28 Mon
| 23.73
| ###
| 23.47
| 23.5
| 455,842
| ###
| ###
| ###
| 1.7 |
2024-Oct-25 Fri
| 24.49
| 24.51
| 23.49
| 23.71
|
|
| ###
| ###
| ### |
2024-Oct-24 Thu
| ###
| 25.58
| ###
| 24.45
| 1,085,124
| ###
| 20.7
| 20.7
| ### |
2024-Oct-23 Wed
| 26.55
| 26.7
| 26.26
| 26.56
|
|
| 70.8
| 70.8
| 1.9 |
2024-Oct-22 Tue
| ###
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2024-Oct-21 Mon
| 26.86
| 27.25
| ###
| ###
| 283,681
| 3,865,153
| 75.3
| 75.3
| 0.0 |
2024-Oct-18 Fri
| ###
| ###
| 26.41
| 26.57
|
|
| 23.8
| 23.8
| 1.9 |
2024-Oct-17 Thu
| 26.89
| ###
| ###
| 26.85
|
|
| 35.2
| 35.2
| 1.9 |
2024-Oct-16 Wed
| 26.82
| ###
| ###
| 26.73
|
|
| ###
| ###
| ### |
2024-Oct-15 Tue
| 26.86
| 27.22
| ###
| ###
| 375,170
| ###
| ###
| ###
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| 26.5
| 26.73
| 159,146
| 2,108,684
| ###
| ###
| ### |
2024-Oct-11 Fri
| 26.77
| ###
| ###
| 26.7
| 160,622
| 0
| ###
| ###
| 1.9 |
2024-Oct-10 Thu
| 26.89
| ###
| ###
| 26.83
|
|
| 32.2
| 32.2
| ### |
2024-Oct-09 Wed
| 26.86
| ###
| ###
| 26.72
|
|
| 32.8
| 32.8
| 1.9 |
2024-Oct-08 Tue
| ###
| ###
| 26.51
| 26.73
|
|
| ###
| ###
| ### |
2024-Oct-07 Mon
| 27.5
| 27.5
| ###
| 27.23
| 242,282
| 3,331,377
| 23.5
| 23.5
| 1.9 |
2024-Oct-04 Fri
| 27.55
| 27.55
| ###
| 27.4
| 199,624
| 2,749,820
| ###
| ###
| 2.0 |
2024-Oct-03 Thu
| 27.84
| ###
| ###
| ###
| 305,082
| 0
| ###
| ###
| 0.0 |
2024-Oct-02 Wed
| 28
| ###
| ###
| ###
| 330,843
| 0
| 27.1
| 27.1
| 0.0 |
2024-Oct-01 Tue
| 28.44
| ###
| ###
| ###
| 337,684
| 0
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| 28.58
| ###
| ###
| 28.5
|
|
| ###
| ###
| 2.0 |
2024-Sep-27 Fri
| ###
| ###
| 27.89
| 28.52
| 236,843
| 3,302,775
| 75.2
| 75.2
| 2.0 |
2024-Sep-26 Thu
| ###
| ###
| 28.21
| 28.57
| 500,674
| ###
| 17.7
| 17.7
| ### |
2024-Sep-25 Wed
| 29.23
| 29.27
| ###
| 28.7
| 362,780
| 5,309,285
| 22.2
| 22.2
| ### |
2024-Sep-24 Tue
| 28.89
| ###
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2024-Sep-20 Fri
| ###
| ###
| 28.47
| 29.2
|
|
| ###
| ###
| 2.1 |
2024-Sep-19 Thu
| 28.7
| 28.7
| ###
| 28.47
|
|
| ###
| ###
| ### |
2024-Sep-18 Wed
| ###
| 28.44
| ###
| 28.44
|
|
| ###
| ###
| ### |
2024-Sep-17 Tue
| 28.28
| ###
| 28
| 28
|
|
| ###
| ###
| 2.0 |
2024-Sep-16 Mon
| ###
| ###
| 27.82
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-Sep-13 Fri
| 27.7
| 27.88
| 27.44
| 27.76
|
|
| ###
| ###
| 2.0 |
2024-Sep-12 Thu
| ###
| 27.54
| 26.7
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2024-Sep-11 Wed
| ###
| ###
| 26.58
| 26.7
| 332,845
| ###
| ###
| ###
| 1.9 |
2024-Sep-10 Tue
| 26.73
| ###
| 26.25
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Sep-09 Mon
| 26.24
| ###
| 26.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-06 Fri
| ###
| 26.8
| ###
| 26.58
| 291,359
| ###
| ###
| ###
| 1.9 |
2024-Sep-05 Thu
| 26.56
| 26.57
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2024-Sep-04 Wed
| 27.24
| 27.24
| 26.43
| 26.43
| 429,478
| 11,525,042
| 19.6
| 19.6
| 1.9 |
2024-Sep-03 Tue
| ###
| ###
| 27.4
| 27.4
| 409,189
| 5,605,889
| 22.6
| 22.6
| 2.0 |
2024-Sep-02 Mon
| ###
| ###
| ###
| ###
| 373,775
| 0
| 86.2
| 86.2
| 0.0 |
2024-Aug-30 Fri
| 26.89
| ###
| 26.85
| ###
| 1,313,477
| 17,633,428
| 73.5
| 73.5
| 0.0 |
2024-Aug-29 Thu
| 26.7
| 26.81
| 26.43
| 26.75
|
|
| 70.2
| 70.2
| ### |
2024-Aug-28 Wed
| 26.82
| 27
| 26.74
| 26.74
| 496,522
| 13,341,546
| 35.1
| 35.1
| ### |
2024-Aug-27 Tue
| 26.75
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| 26.27
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2024-Aug-23 Fri
| ###
| ###
| 25.83
| 26.25
|
|
| 78.9
| 78.9
| 1.9 |
2024-Aug-22 Thu
| 26.29
| 26.29
| 25.79
| ###
| 491,343
| 12,794,571
| ###
| ###
| 0.0 |
2024-Aug-21 Wed
| ###
| 26.25
| 25.75
| 26.21
| 455,727
| ###
| ###
| ###
| 1.9 |
2024-Aug-20 Tue
| 26.45
| ###
| ###
| 26.28
| 405,680
| 0
| ###
| ###
| 1.9 |
2024-Aug-19 Mon
| 25.75
| ###
| ###
| ###
| 1,150,176
| 0
| ###
| ###
| 0.0 |
2024-Aug-16 Fri
| 27
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Aug-15 Thu
| 26.26
| ###
| ###
| 26.47
|
|
| 76.2
| 76.2
| ### |
2024-Aug-14 Wed
| 26.21
| 26.45
| 25.89
| ###
| 270,156
| 7,069,982
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| ###
| ###
| 25.7
| 25.85
| 317,427
| ###
| 25.6
| 25.6
| ### |
2024-Aug-12 Mon
| ###
| ###
| ###
| ###
| 532,944
| 0
| ###
| ###
| 0.0 |
2024-Aug-09 Fri
| ###
| ###
| 25.5
| 25.8
| 560,925
| ###
| 24.5
| 24.5
| 1.8 |
2024-Aug-08 Thu
| ###
| ###
| 25.49
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| 25.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
| 943,148
| 0
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| 383,383
| 0
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| 27.43
| 27.79
| 27.055
| 27.43
|
|
| ###
| ###
| ### |
2024-Aug-01 Thu
| 27.79
| 28
| ###
| 28
|
|
| 76.7
| 76.7
| 2.0 |
2024-Jul-31 Wed
| 27.28
| ###
| 27.21
| ###
| 690,049
| ###
| ###
| ###
| 0.0 |
2024-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| ###
| 27.43
| ###
| 27.2
|
|
| 33.5
| 33.5
| 1.9 |
2024-Jul-26 Fri
| 26.87
| ###
| 26.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 323,387
| 0
| 82.8
| 82.8
| 0.0 |
2024-Jul-24 Wed
| 26.81
| 27
| ###
| 26.81
| 441,442
| ###
| ###
| ###
| ### |
2024-Jul-23 Tue
| 26.2
| 26.845
| 26.2
| 26.81
| 321,857
| 8,536,452
| 85.6
| 85.6
| ### |
2024-Jul-22 Mon
| ###
| 26.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| 25.83
| 26.4
| 25.78
| ###
| 303,045
| 7,906,444
| 84.2
| 84.2
| 0.0 |
2024-Jul-18 Thu
| 26.27
| ###
| 25.975
| ###
| 478,958
| ###
| 37.5
| 37.5
| 0.0 |
2024-Jul-17 Wed
| 25.54
| 26.59
| 25.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-16 Tue
| ###
| ###
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| 24.79
| ###
| ###
| 24.75
|
|
| 36.9
| 36.9
| 1.8 |
2024-Jul-12 Fri
| 24.47
| 24.72
| ###
| ###
| 892,820
| 11,035,255
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| ###
| 24.44
| 24.125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| ###
| 24
|
|
| 22.6
| 22.6
| 1.7 |
2024-Jul-09 Tue
| ###
| ###
| 24.27
| ###
| 497,951
| ###
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| ###
| ###
| 24
| 24.25
|
|
| 75.0
| 75.0
| 1.7 |
2024-Jul-05 Fri
| 24.48
| 24.48
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jul-04 Thu
| 24.81
| ###
| 24.28
| 24.5
|
|
| ###
| ###
| 1.8 |
2024-Jul-03 Wed
| ###
| 24.5
| 24.22
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2024-Jul-02 Tue
| 24.78
| 24.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2024-Jun-28 Fri
| 25.51
| 25.73
| ###
| ###
| 513,370
| ###
| 23.5
| 23.5
| 0.0 |
2024-Jun-27 Thu
| 24.84
| ###
| 24.73
| ###
| 506,322
| 6,260,671
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| 25.2
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2024-Jun-25 Tue
| 26
| 26.245
| ###
| 26
| 407,753
| ###
| 63.8
| 63.8
| 1.9 |
2024-Jun-24 Mon
| 25.75
| ###
| ###
| 25.81
|
|
| 79.4
| 79.4
| ### |
2024-Jun-21 Fri
| 25.89
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Jun-20 Thu
| ###
| ###
| ###
| 25.8
| 581,250
| 0
| ###
| ###
| 1.8 |
2024-Jun-19 Wed
| 25.88
| ###
| 25.59
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2024-Jun-18 Tue
| 25.86
| ###
| 25.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| ###
| 25.56
| 449,142
| 0
| ###
| ###
| 1.8 |
2024-Jun-14 Fri
| 26.25
| ###
| 25.84
| 25.84
|
|
| 25.5
| 25.5
| 1.8 |
2024-Jun-13 Thu
| ###
| 26.74
| ###
| 26.57
| 445,020
| ###
| ###
| ###
| 1.9 |
2024-Jun-12 Wed
| ###
| ###
| 25.76
| 25.88
| 314,340
| ###
| 37.9
| 37.9
| 1.8 |
2024-Jun-11 Tue
| 25.58
| ###
| 25.5
| ###
| 362,380
| 4,620,345
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| 25.86
| ###
| 155,043
| ###
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Jun-05 Wed
| 25.51
| 25.86
| 25.42
| 25.73
| 389,971
| 9,998,856
| ###
| ###
| 1.8 |
2024-Jun-04 Tue
| 25.57
| 25.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| 25.52
| 25.52
|
|
| 24.5
| 24.5
| 1.8 |
2024-May-31 Fri
| 25.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 24.85
| 25.29
| 24.8
| 25.28
|
|
| ###
| ###
| 1.8 |
2024-May-29 Wed
| 25
| ###
| ###
| ###
| 584,257
| 0
| 73.7
| 73.7
| 0.0 |
2024-May-28 Tue
| ###
| ###
| 25.2
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2024-May-27 Mon
| 25.47
| 25.51
| ###
| 25.47
|
|
| 67.8
| 67.8
| ### |
2024-May-24 Fri
| ###
| 25.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| 25.54
| 24.89
| 25.54
|
|
| ###
| ###
| 1.8 |
2024-May-22 Wed
| ###
| ###
| 25.29
| 25.45
|
|
| ###
| ###
| 1.8 |
2024-May-21 Tue
| ###
| 26.42
| 25.78
| 25.89
|
|
| ###
| ###
| ### |
2024-May-20 Mon
| ###
| ###
| 25.46
| ###
| 406,721
| 5,177,558
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
| 433,673
| 0
| 75.2
| 75.2
| 0.0 |
2024-May-15 Wed
| 27.2
| 27.25
| 26.57
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2024-May-14 Tue
| 27.44
| 27.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 27.45
| 27.55
| 27.26
| 27.4
|
|
| ###
| ###
| 2.0 |
2024-May-10 Fri
| 27.79
| 27.79
| ###
| 27.4
|
|
| 22.2
| 22.2
| 2.0 |
2024-May-09 Thu
| 27.84
| ###
| 27.56
| 27.7
|
|
| ###
| ###
| 2.0 |
2024-May-08 Wed
| 27.88
| ###
| 27.73
| 27.76
|
|
| ###
| ###
| 2.0 |
2024-May-07 Tue
| 27.72
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-May-06 Mon
| ###
| 27.75
| 27.41
| 27.41
|
|
| ###
| ###
| 2.0 |
2024-May-03 Fri
| 27.4
| ###
| 27.27
| 27.49
|
|
| 69.7
| 69.7
| ### |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 445,559
| 0
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 27.28
| 27.58
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2024-Apr-30 Tue
| 27.78
| ###
| 27.56
| 27.85
| 323,841
| 4,462,528
| 66.3
| 66.3
| ### |
2024-Apr-29 Mon
| 28
| ###
| 27.82
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2024-Apr-26 Fri
| 27.45
| 27.71
| ###
| 27.53
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| 27.85
| ###
| ###
| 27.71
|
|
| ###
| ###
| ### |
2024-Apr-23 Tue
| 27.22
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 26.44
| ###
| 25.87
| 26.27
|
|
| 38.6
| 38.6
| ### |
2024-Apr-18 Thu
| 26.47
| ###
| 26.47
| ###
| 406,573
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| 26.54
|
|
| ###
| ###
| 1.9 |
2024-Apr-16 Tue
| 27.22
| 27.355
| 26.45
| 26.52
|
|
| 27.0
| 27.0
| 1.9 |
2024-Apr-15 Mon
| 27.46
| 27.7
| 27.21
| 27.5
| 371,359
| ###
| 73.9
| 73.9
| 2.0 |
2024-Apr-12 Fri
| 27.58
| ###
| 27.58
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2024-Apr-11 Thu
| 27.55
| ###
| 27.23
| 27.46
| 474,156
| ###
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 28.325
| ###
| 28
| 1,429,180
| ###
| 30.9
| 30.9
| 2.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2024-Apr-05 Fri
| 27.88
| 27.88
| ###
| 27.74
| 610,625
| ###
| ###
| ###
| ### |
2024-Apr-04 Thu
| 28.29
| ###
| 27.82
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2024-Apr-03 Wed
| 27.85
| ###
| 27.75
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Apr-02 Tue
| 28
| 28.285
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2024-Mar-28 Thu
| 28.2
| 28.2
| ###
| ###
| 464,646
| ###
| 23.7
| 23.7
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 27.7
| 27.88
| 329,455
| 4,562,951
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 28.27
| 27.81
| 28
|
|
| ###
| ###
| 2.0 |
2024-Mar-22 Fri
| 27.77
| ###
| 27.53
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Mar-20 Wed
| ###
| 28.26
| ###
| 27.73
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 28
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| 28.2
| 27.86
| ###
| 298,641
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 28
| 27.52
| 28
| 1,433,928
| 39,805,841
| 66.6
| 66.6
| 2.0 |
2024-Mar-14 Thu
| 28.29
| ###
| ###
| ###
| 282,771
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| 28.24
| 392,247
| 0
| 31.3
| 31.3
| 2.0 |
2024-Mar-12 Tue
| 27.87
| ###
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 28.5
| 27.84
| ###
| 273,878
| 7,715,143
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 28.75
| ###
| 28.5
|
|
| 70.1
| 70.1
| 2.0 |
2024-Mar-07 Thu
| ###
| 28.41
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-06 Wed
| 28.44
| 28.49
| 27.82
| 28
| 690,871
| 19,451,473
| ###
| ###
| 2.0 |
2024-Mar-05 Tue
| 27.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 27.28
| ###
| 27.23
| 27.72
| 670,458
| 9,128,285
| 79.9
| 79.9
| ### |
2024-Mar-01 Fri
| ###
| 27.56
| 27
| ###
| 663,141
| 18,090,486
| 70.9
| 70.9
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 26.79
| 26.87
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 28.49
| 29.325
| ###
| 27.25
| 2,047,153
| 30,016,380
| 10.0
| 10.0
| ### |
2024-Feb-27 Tue
| ###
| ###
| 24.88
| 28.5
|
|
| 98.1
| 98.1
| 2.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 238,321
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 24
| ###
| 23.77
| ###
| 289,582
| 3,441,682
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 23.75
| ###
| 23.7
| 23.86
| 262,482
| ###
| ###
| ###
| 1.7 |
2024-Feb-21 Wed
| 23.82
| ###
| 23.42
| ###
| 335,846
| 3,932,756
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 23.86
| ###
| 23.83
| 279,546
| 3,334,983
| ###
| ###
| 1.7 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 23.29
| 263,222
| 0
| ###
| ###
| ### |
2024-Feb-16 Fri
| 23.48
| 23.57
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2024-Feb-15 Thu
| 23.27
| ###
| 23.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 22.44
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-13 Tue
| 22.85
| ###
| ###
| ###
| 265,271
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 22.71
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Feb-09 Fri
| ###
| 22.81
| 22.55
| 22.81
| 227,276
| ###
| 74.8
| 74.8
| ### |
2024-Feb-08 Thu
| 22.54
| ###
| ###
| 22.56
|
|
| 67.1
| 67.1
| ### |
2024-Feb-07 Wed
| 22.49
| 22.49
| ###
| ###
| 379,425
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 22.275
| ###
| 22.23
| 268,159
| 2,986,620
| ###
| ###
| 1.6 |
2024-Feb-05 Mon
| ###
| 22.23
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Feb-02 Fri
| 22.2
| 22.45
| ###
| 22.43
| 378,221
| ###
| 72.5
| 72.5
| 1.6 |
2024-Feb-01 Thu
| 22.56
| ###
| ###
| ###
| 435,743
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 22.41
| ###
| ###
| 22.78
| 697,683
| 0
| ###
| ###
| 1.6 |
2024-Jan-30 Tue
| ###
| 22.85
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jan-29 Mon
| 22.54
| 22.83
| 22.155
| 22.45
|
|
| 36.3
| 36.3
| ### |
2024-Jan-25 Thu
| 22.25
| 22.52
| ###
| 22.4
| 255,552
| ###
| 76.9
| 76.9
| ### |
2024-Jan-24 Wed
| ###
| 22.51
| 21.79
| 22.27
| 371,853
| 8,236,543
| 31.7
| 31.7
| ### |
2024-Jan-23 Tue
| ###
| 22.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 197,475
| 0
| 82.7
| 82.7
| 0.0 |
2024-Jan-19 Fri
| ###
| 22.23
| 21.855
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2024-Jan-18 Thu
| 21.46
| 21.84
| ###
| 21.7
| 316,884
| 3,460,373
| 80.4
| 80.4
| 1.6 |
2024-Jan-17 Wed
| 21.76
| 21.86
| 21.56
| ###
| 232,274
| ###
| 37.6
| 37.6
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 21.54
| 21.77
| 252,744
| 2,722,052
| 34.4
| 34.4
| 1.6 |
2024-Jan-15 Mon
| ###
| 22.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 22.28
| ###
| ###
| 22.24
| 314,875
| 0
| 33.5
| 33.5
| 1.6 |
2024-Jan-10 Wed
| ###
| 22.23
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 21.78
| 21.88
| 21.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 21.78
| 21.84
|
|
| ###
| ###
| 1.6 |
2024-Jan-04 Thu
| 22
| ###
| ###
| ###
| 211,983
| 0
| 33.3
| 33.3
| 0.0 |
2024-Jan-03 Wed
| 22.21
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Jan-02 Tue
| 22.45
| ###
| ###
| 22.44
|
|
| ###
| ###
| 1.6 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 273,652
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 22.28
| 22.28
| ###
| 22.25
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| 22.42
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Dec-22 Fri
| 21.76
| ###
| 21.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 21.81
| 22.045
| 21.48
| 21.77
|
|
| 35.6
| 35.6
| 1.6 |
2023-Dec-20 Wed
| ###
| 22.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 21.81
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 21.56
| 21.86
| 21.41
| ###
| 272,229
| 5,889,674
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 21.76
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-14 Thu
| ###
| 21.46
| ###
| 21.44
|
|
| 71.7
| 71.7
| ### |
2023-Dec-13 Wed
| 20.4
| ###
| ###
| ###
| 332,425
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 20.52
| 20
| ###
| 330,723
| 6,700,447
| 82.5
| 82.5
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Dec-08 Fri
| 19.74
| ###
| ###
| ###
| 179,686
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 19.8
| 20.26
| 19.8
| 19.85
|
|
| 69.7
| 69.7
| 1.4 |
2023-Dec-06 Wed
| 19.71
| ###
| 19.57
| 19.83
| 551,159
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| 19.47
| ###
| ###
| 19.52
| 482,184
| 0
| ###
| ###
| 1.4 |
2023-Dec-04 Mon
| ###
| 19.78
| 19.57
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Dec-01 Fri
| ###
| 19.42
| ###
| ###
| 271,289
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Nov-29 Wed
| 18.7
| ###
| ###
| 18.84
|
|
| 73.9
| 73.9
| 1.3 |
2023-Nov-28 Tue
| 18.8
| ###
| 18.78
| 18.8
|
|
| 64.4
| 64.4
| 1.3 |
2023-Nov-27 Mon
| ###
| ###
| 18.57
| 18.74
| 296,425
| ###
| 36.9
| 36.9
| 1.3 |
2023-Nov-24 Fri
| ###
| ###
| 18.75
| 18.83
| 197,859
| 1,854,928
| ###
| ###
| 1.3 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 295,773
| 0
| 39.3
| 39.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 384,987
| 0
| 76.8
| 76.8
| 0.0 |
2023-Nov-21 Tue
| ###
| 19.85
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Nov-20 Mon
| 19.51
| 19.76
| ###
| ###
| 234,921
| ###
| 79.1
| 79.1
| 0.0 |
2023-Nov-17 Fri
| ###
| 19.74
| ###
| 19.45
| 397,324
| 3,921,587
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 19.41
| 19.86
| 19.41
| ###
| 441,852
| ###
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 19.44
| ###
| ###
| 321,888
| 3,128,751
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 18.85
| ###
| 18.76
| 18.77
| 220,624
| 2,069,453
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 19.25
| ###
| ###
| 339,382
| 3,266,551
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 18.8
| ###
| 18.8
| ###
| 330,956
| 3,110,986
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 18.28
| 18.7
| 18.21
| ###
| 184,952
| 3,413,289
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 18.42
| ###
| ###
| 18.53
|
|
| 74.5
| 74.5
| ### |
2023-Nov-03 Fri
| 18.51
| 18.51
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 17.89
|
|
| 75.7
| 75.7
| 1.3 |
2023-Nov-01 Wed
| ###
| 17.8
| 17.46
| 17.52
|
|
| 30.4
| 30.4
| ### |
2023-Oct-31 Tue
| ###
| 17.72
| 17.46
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 192,321
| 0
| 79.9
| 79.9
| 0.0 |
2023-Oct-27 Fri
| 17.73
| 18.26
| 17.53
| 17.59
| 355,945
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| 17.55
|
|
| 78.2
| 78.2
| ### |
2023-Oct-25 Wed
| 17.53
| 17.8
| 17.4
| 17.56
| 255,283
| 4,492,980
| 72.6
| 72.6
| 1.3 |
2023-Oct-24 Tue
| ###
| 17.81
| 17.54
| 17.59
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 17.42
| 17.71
| ###
| ###
| 165,376
| ###
| 81.8
| 81.8
| 0.0 |
2023-Oct-20 Fri
| 17.74
| ###
| 17.46
| ###
| 251,845
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 17.74
| 17.8
| 17.56
| 17.8
|
|
| 72.6
| 72.6
| ### |
2023-Oct-18 Wed
| 18.42
| 18.42
| 17.86
| ###
| 204,053
| 3,701,521
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 18.48
| 18.55
| ###
| 18.22
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 274,051
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 18.54
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Oct-12 Thu
| ###
| 18.77
| ###
| 18.56
|
|
| 30.2
| 30.2
| 1.3 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 850,025
| 0
| 84.8
| 84.8
| 0.0 |
2023-Oct-10 Tue
| 18.48
| 18.57
| 18.28
| ###
| 449,359
| ###
| 24.5
| 24.5
| 0.0 |
2023-Oct-09 Mon
| ###
| 18.52
| ###
| ###
| 186,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 18.2
| 18.4
| 18.2
| ###
| 214,889
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 18.24
| ###
| ###
| 18.23
| 420,976
| 0
| 34.5
| 34.5
| 1.3 |
2023-Oct-04 Wed
| 18.23
| ###
| ###
| ###
| 473,571
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 18.47
| 18.59
| 18.145
| ###
| 404,720
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 18.46
| 18.74
| 18.46
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Sep-29 Fri
| 18.53
| 18.74
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Sep-28 Thu
| 18.46
| ###
| 18.28
| 18.53
|
|
| 71.1
| 71.1
| ### |
2023-Sep-27 Wed
| ###
| ###
| 18.43
| ###
| 455,679
| 4,199,081
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| 18.74
|
|
| ###
| ###
| 1.3 |
2023-Sep-25 Mon
| 18.77
| ###
| ###
| ###
| 274,026
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 18.24
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Sep-21 Thu
| 18.42
| 18.85
| 18.42
| 18.56
|
|
| 79.7
| 79.7
| 1.3 |
2023-Sep-20 Wed
| ###
| 18.89
| ###
| 18.89
|
|
| 82.8
| 82.8
| ### |
2023-Sep-19 Tue
| ###
| 18.8
| ###
| 18.75
|
|
| 78.6
| 78.6
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2023-Sep-15 Fri
| ###
| 19.21
| ###
| ###
| 1,194,474
| 11,472,922
| 32.7
| 32.7
| 0.0 |
2023-Sep-14 Thu
| 18.74
| ###
| 18.71
| 18.75
| 430,580
| 4,028,075
| 63.1
| 63.1
| ### |
2023-Sep-13 Wed
| ###
| ###
| 18.58
| 18.8
| 467,923
| ###
| ###
| ###
| 1.3 |
2023-Sep-12 Tue
| ###
| ###
| 18.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 19.21
| 19.29
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2023-Sep-08 Fri
| 19.27
| 19.28
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2023-Sep-07 Thu
| ###
| ###
| 19.21
| 19.29
| 676,473
| 6,497,523
| ###
| ###
| 1.4 |
2023-Sep-06 Wed
| ###
| 20.22
| ###
| 19.74
|
|
| 19.7
| 19.7
| 1.4 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 20.26
| 142,428
| 0
| 35.7
| 35.7
| 1.4 |
2023-Sep-04 Mon
| ###
| 20.45
| ###
| 20.29
| 201,252
| ###
| 35.1
| 35.1
| ### |
2023-Sep-01 Fri
| ###
| 20.41
| ###
| 20.26
|
|
| 33.2
| 33.2
| 1.4 |
2023-Aug-31 Thu
| 20.24
| 20.45
| 20.2
| 20.4
|
|
| ###
| ###
| 1.5 |
2023-Aug-30 Wed
| 20.29
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-Aug-29 Tue
| 19.89
| ###
| 19.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 19.53
| ###
| 19.47
| ###
| 342,554
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| 19.85
| 19.29
| 19.59
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| 19.5
| ###
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 19.75
| ###
| 545,289
| 5,384,728
| 29.1
| 29.1
| 0.0 |
2023-Aug-22 Tue
| 20.51
| 20.59
| ###
| 20.49
| 202,478
| ###
| 36.0
| 36.0
| ### |
2023-Aug-21 Mon
| 20.29
| 20.73
| 20.26
| 20.5
| 356,127
| 7,298,822
| 79.9
| 79.9
| 1.5 |
2023-Aug-18 Fri
| 20.48
| 20.54
| 20.29
| 20.46
| 181,020
| 3,695,523
| 34.6
| 34.6
| ### |
2023-Aug-17 Thu
| ###
| 20.58
| ###
| 20.46
| 365,944
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| ###
| 20.22
| 273,550
| 0
| 32.4
| 32.4
| 1.4 |
2023-Aug-15 Tue
| 20.42
| ###
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2023-Aug-14 Mon
| ###
| 20.4
| ###
| ###
| 258,271
| ###
| 84.3
| 84.3
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 174,588
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 20.285
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 269,641
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 19.56
| 20.21
| 19.55
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-Aug-07 Mon
| 19.25
| ###
| ###
| ###
| 142,675
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 19.21
| 19.28
| ###
| 19.28
| 555,088
| 5,351,048
| ###
| ###
| 1.4 |
2023-Aug-03 Thu
| ###
| 19.43
| ###
| ###
| 246,446
| 2,394,222
| 34.9
| 34.9
| 0.0 |
2023-Aug-02 Wed
| 19.22
| 19.51
| ###
| ###
| 858,772
| 8,377,320
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 587,926
| 0
| 23.0
| 23.0
| 0.0 |
2023-Jul-31 Mon
| ###
| 19.73
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 19.46
| ###
| 19.4
| 19.56
|
|
| ###
| ###
| 1.4 |
2023-Jul-27 Thu
| ###
| ###
| ###
| 19.46
| 420,474
| 0
| 81.4
| 81.4
| ### |
2023-Jul-26 Wed
| ###
| ###
| 18.83
| ###
| 299,629
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 18.87
| ###
| 18.81
| ###
| 312,486
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 18.87
| ###
| 18.785
| 18.86
| 425,471
| ###
| ###
| ###
| 1.3 |
2023-Jul-21 Fri
| 18.8
| 18.87
| 18.7
| 18.77
| 323,252
| 6,072,288
| 36.4
| 36.4
| ### |
2023-Jul-20 Thu
| ###
| ###
| 18.73
| 18.81
|
|
| 31.1
| 31.1
| ### |
2023-Jul-19 Wed
| ###
| ###
| 18.89
| ###
| 365,778
| 3,454,773
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 18.81
| 18.81
| 290,247
| 2,729,773
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 18.75
| 18.79
| 442,376
| 4,147,275
| 33.4
| 33.4
| 1.3 |
2023-Jul-14 Fri
| 18.76
| ###
| ###
| 18.82
| 548,241
| 0
| 64.3
| 64.3
| 1.3 |
2023-Jul-13 Thu
| ###
| 18.81
| 18.59
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Jul-12 Wed
| ###
| 18.29
| 17.77
| 18.22
| 409,256
| 7,378,885
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| ###
| 17.73
| ###
| 1,139,283
| 10,099,743
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 17.7
| 18.22
| 17.59
| 17.78
| 278,751
| ###
| ###
| ###
| 1.3 |
2023-Jul-07 Fri
| 17.74
| 17.87
| 17.48
| ###
| 330,921
| 5,849,028
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 17.83
| ###
| 377,659
| 3,366,829
| 79.8
| 79.8
| 0.0 |
|