End of day Prices (full format), 450 Days for (RHC) RAMSAY HEALTH CARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2024-Apr-19 Fri
| ###
| 50.4
| 49.57
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2024-Apr-18 Thu
| 50.78
| ###
| 50.45
| 50.58
| 273,988
| 6,911,347
| ###
| ###
| 3.6 |
2024-Apr-17 Wed
| ###
| 51.4
| ###
| ###
| 240,840
| 6,189,588
| 30.4
| 30.4
| 0.0 |
2024-Apr-16 Tue
| 51.51
| 51.75
| ###
| 51.48
| 500,655
| 12,954,448
| 52.7
| 52.7
| 3.7 |
2024-Apr-15 Mon
| 51.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 51.8
| ###
| ###
| 52
|
|
| 66.8
| 66.8
| 3.7 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| 53.76
|
|
| ###
| ###
| 3.8 |
2024-Apr-09 Tue
| 54.24
| 54.49
| 53.51
| 53.51
| 393,321
| ###
| 23.2
| 23.2
| 3.8 |
2024-Apr-08 Mon
| ###
| 54.59
| ###
| 54.29
|
|
| ###
| ###
| 3.9 |
2024-Apr-05 Fri
| ###
| 54.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 53.59
| ###
| 52.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 54.87
| 55.45
| 54.26
| 54.71
|
|
| 35.1
| 35.1
| 3.9 |
2024-Mar-28 Thu
| 56.48
| ###
| 55.79
| 56.51
|
|
| 57.8
| 57.8
| ### |
2024-Mar-27 Wed
| 55.2
| 56.27
| ###
| 56.27
|
|
| 81.1
| 81.1
| ### |
2024-Mar-26 Tue
| 54.87
| ###
| 54.5
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2024-Mar-25 Mon
| 55
| ###
| ###
| ###
| 249,525
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 54.44
| ###
| ###
| 55
|
|
| ###
| ###
| 3.9 |
2024-Mar-21 Thu
| ###
| ###
| ###
| 54.47
| 455,989
| 0
| ###
| ###
| ### |
2024-Mar-20 Wed
| 54.23
| 54.4
| 53.77
| ###
| 348,675
| 18,858,087
| 73.4
| 73.4
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 53.4
| 54.23
| 219,570
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| 54.26
| 54.5
| 53.83
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Mar-15 Fri
| 54.26
| 54.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 54.125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 55.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 55.4
| 373,785
| 0
| ###
| ###
| 4.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-08 Fri
| 56.89
| 57.23
| ###
| 56.24
|
|
| 24.9
| 24.9
| 4.0 |
2024-Mar-07 Thu
| 56.53
| ###
| ###
| 56.78
| 418,871
| 0
| ###
| ###
| 4.1 |
2024-Mar-06 Wed
| 55.22
| 56.57
| 54.86
| 56.47
|
|
| 84.2
| 84.2
| ### |
2024-Mar-05 Tue
| ###
| ###
| ###
| 55.48
|
|
| ###
| ###
| 4.0 |
2024-Mar-04 Mon
| 54.7
| 54.79
| 53.73
| 54.75
| 447,783
| ###
| 69.0
| 69.0
| ### |
2024-Mar-01 Fri
| ###
| 54.46
| 52.89
| 54.46
| 605,040
| 32,475,522
| ###
| ###
| 3.9 |
2024-Feb-29 Thu
| 50
| ###
| 49.45
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2024-Feb-28 Wed
| 51
| ###
| 50.59
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-27 Tue
| 50.78
| ###
| ###
| ###
| 413,547
| 0
| 74.2
| 74.2
| 0.0 |
2024-Feb-26 Mon
| 51.2
| 51.27
| 50.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 50.42
| 50.75
|
|
| 36.2
| 36.2
| 3.6 |
2024-Feb-22 Thu
| 50.44
| ###
| 50.27
| 50.78
| 208,472
| 5,239,943
| ###
| ###
| 3.6 |
2024-Feb-21 Wed
| ###
| 51.25
| 50.46
| 50.51
| 353,981
| ###
| 39.5
| 39.5
| 3.6 |
2024-Feb-20 Tue
| ###
| ###
| 50.21
| 50.79
| 292,822
| ###
| ###
| ###
| 3.6 |
2024-Feb-19 Mon
| ###
| ###
| 50.7
| 50.82
|
|
| 15.8
| 15.8
| ### |
2024-Feb-16 Fri
| 52.24
| 52.52
| 52
| 52.23
| 298,673
| 15,608,650
| ###
| ###
| ### |
2024-Feb-15 Thu
| 51.55
| 52.24
| 51.5
| 51.78
|
|
| 69.5
| 69.5
| 3.7 |
2024-Feb-14 Wed
| ###
| 51.81
| ###
| 51.44
|
|
| 72.9
| 72.9
| 3.7 |
2024-Feb-13 Tue
| 51.24
| ###
| ###
| 52
|
|
| 81.3
| 81.3
| 3.7 |
2024-Feb-12 Mon
| 51.28
| ###
| 50.47
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 51.56
| ###
| ###
| 269,270
| 6,941,780
| 78.3
| 78.3
| 0.0 |
2024-Feb-08 Thu
| 50.52
| ###
| 50.4
| 50.7
| 206,923
| 5,214,459
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| ###
| 49.8
| ###
| 436,483
| 10,868,426
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 50.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 50.71
| ###
| ###
| 50.78
| 569,784
| 0
| 75.7
| 75.7
| 3.6 |
2024-Feb-02 Fri
| ###
| 51.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 51.21
| 50.47
| 50.8
| 291,176
| 14,803,387
| 37.4
| 37.4
| 3.6 |
2024-Jan-31 Wed
| 50.49
| 51.23
| 50.22
| 51.23
| 660,151
| 33,486,159
| 78.4
| 78.4
| ### |
2024-Jan-30 Tue
| 50.21
| ###
| 50
| 50.26
|
|
| 66.1
| 66.1
| 3.6 |
2024-Jan-29 Mon
| 51.28
| ###
| ###
| ###
| 418,289
| 0
| 23.2
| 23.2
| 0.0 |
2024-Jan-25 Thu
| 52.22
| 52.22
| 50.2
| ###
| 449,122
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 51.41
| ###
| ###
| 51.59
| 214,770
| 0
| 72.0
| 72.0
| 3.7 |
2024-Jan-23 Tue
| 50.87
| ###
| 50.74
| 51.45
| 368,820
| ###
| 80.0
| 80.0
| 3.7 |
2024-Jan-22 Mon
| ###
| 50.86
| 50
| 50.86
| 296,229
| 14,938,828
| ###
| ###
| 3.6 |
2024-Jan-19 Fri
| 49.7
| ###
| 49.57
| 49.7
|
|
| 70.2
| 70.2
| 3.6 |
2024-Jan-18 Thu
| ###
| 49.73
| ###
| ###
| 462,244
| ###
| 71.8
| 71.8
| 0.0 |
2024-Jan-17 Wed
| 49.24
| ###
| 49.24
| 49.7
| 446,645
| ###
| ###
| ###
| 3.6 |
2024-Jan-16 Tue
| 49.45
| ###
| ###
| ###
| 555,042
| 0
| 43.3
| 43.3
| 0.0 |
2024-Jan-15 Mon
| ###
| 51.27
| ###
| 50.71
| 180,687
| ###
| 31.7
| 31.7
| 3.6 |
2024-Jan-12 Fri
| ###
| 51.55
| ###
| 51.26
| 175,420
| 4,521,450
| 67.0
| 67.0
| ### |
2024-Jan-11 Thu
| 51.43
| 51.73
| ###
| 51.5
| 418,956
| ###
| 71.4
| 71.4
| 3.7 |
2024-Jan-10 Wed
| 51.76
| 51.85
| ###
| ###
| 370,342
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 51.78
| ###
| 51.55
| ###
| 473,246
| ###
| 34.7
| 34.7
| 0.0 |
2024-Jan-08 Mon
| 51.58
| ###
| ###
| 51.21
| 257,759
| 0
| 38.6
| 38.6
| 3.7 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2024-Jan-03 Wed
| 52.77
| 52.88
| 51.77
| 51.82
| 250,851
| 13,125,778
| 23.9
| 23.9
| ### |
2024-Jan-02 Tue
| ###
| 53.57
| ###
| 53.26
| 251,185
| ###
| ###
| ###
| 3.8 |
2023-Dec-29 Fri
| 52.44
| 52.75
| 52.21
| ###
| 353,770
| 18,565,849
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 52.49
| 52.49
| ###
| ###
| 242,377
| 6,361,184
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 51.82
| ###
| 183,250
| ###
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 52.42
| 51.72
| 51.72
| 548,429
| ###
| 26.5
| 26.5
| 3.7 |
2023-Dec-21 Thu
| ###
| 52.58
| ###
| ###
| 548,542
| ###
| 79.9
| 79.9
| 0.0 |
2023-Dec-20 Wed
| ###
| 51.8
| 51.2
| ###
| 491,949
| 25,335,373
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 50.89
| ###
| 50.41
| ###
| 729,128
| 18,377,671
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 51.44
| ###
| 50.58
|
|
| 76.3
| 76.3
| 3.6 |
2023-Dec-15 Fri
| ###
| 50.8
| ###
| 50.47
| 1,014,457
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 51
| 50.2
| 50.53
| 629,224
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 49.2
| 50.23
| 49.2
| ###
| 640,842
| ###
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 49.44
| ###
| ###
| 471,255
| 11,649,423
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 48.53
| ###
| 48.42
| ###
| 488,177
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 48.53
| 47.82
| 48.53
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 49.41
| 49.41
| 48.28
| 48.28
| 581,673
| ###
| ###
| ###
| 3.4 |
2023-Dec-06 Wed
| 48.2
| ###
| ###
| ###
| 632,949
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 47.81
| ###
| 442,322
| ###
| 78.6
| 78.6
| 0.0 |
2023-Dec-04 Mon
| 49
| ###
| ###
| 48.28
|
|
| 27.0
| 27.0
| 3.4 |
2023-Dec-01 Fri
| 49
| 49.24
| ###
| 48.59
| 328,354
| 8,084,075
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 49.22
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2023-Nov-29 Wed
| ###
| 49.29
| ###
| 49
|
|
| 35.3
| 35.3
| 3.5 |
2023-Nov-28 Tue
| 49.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 49.51
| 49.77
| ###
| ###
| 438,280
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 49.27
| 49.51
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| 49.84
| ###
| 49.285
| 49.53
|
|
| ###
| ###
| 3.5 |
2023-Nov-22 Wed
| ###
| 50.46
| 49.84
| ###
| 478,840
| 24,013,826
| 36.6
| 36.6
| 0.0 |
2023-Nov-21 Tue
| ###
| 50.76
| 49.5
| ###
| 622,329
| 31,197,352
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 51.44
| 51.55
| ###
| 50.81
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 51.43
| 51.89
| ###
| ###
| 528,975
| 13,724,256
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 50
| 50.79
| 672,240
| ###
| ###
| ###
| 3.6 |
2023-Nov-15 Wed
| ###
| ###
| 51.655
| ###
| 633,829
| ###
| 21.2
| 21.2
| 0.0 |
2023-Nov-14 Tue
| 52.52
| 53.27
| ###
| ###
| 571,654
| ###
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 53.49
| ###
| 52.43
| 52.44
|
|
| 24.5
| 24.5
| 3.7 |
2023-Nov-10 Fri
| 52.43
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2023-Nov-09 Thu
| ###
| 53.83
| 52.83
| ###
| 422,453
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 51.21
| 53.88
| 51.21
| 53.27
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| 51.72
| 50.83
| 51.25
| 206,182
| 10,571,982
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| ###
| 50.77
| 51.28
| 460,821
| 11,697,941
| ###
| ###
| 3.7 |
2023-Nov-03 Fri
| 50.59
| ###
| ###
| 50.7
|
|
| 62.8
| 62.8
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| 50.29
|
|
| 79.3
| 79.3
| 3.6 |
2023-Nov-01 Wed
| ###
| 49.29
| 48.46
| ###
| 277,354
| 13,555,676
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 48.71
| 49
| 48.5
| ###
| 414,855
| 20,224,181
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 48.23
| 48.79
| 47.74
| 48.53
| 355,775
| 17,171,480
| 74.4
| 74.4
| ### |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 49.5
| 49.5
| ###
| ###
| 398,985
| 9,874,878
| 29.1
| 29.1
| 0.0 |
2023-Oct-25 Wed
| 50
| ###
| ###
| 49.51
| 406,241
| 0
| ###
| ###
| ### |
2023-Oct-24 Tue
| 49.54
| 49.85
| 49.25
| 49.85
|
|
| 73.6
| 73.6
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 241,055
| 0
| 81.9
| 81.9
| 0.0 |
2023-Oct-20 Fri
| 49.71
| ###
| 49.345
| 49.58
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| 50.49
| ###
| 50.49
| 680,378
| 17,176,142
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 50.26
| 49.7
| ###
| 187,174
| 9,354,956
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 50.59
| 49.85
| 49.85
|
|
| 30.6
| 30.6
| ### |
2023-Oct-16 Mon
| 50
| 50.25
| ###
| 50.25
| 341,381
| ###
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| 50.48
| 49.72
| 50.28
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 51.29
| 51.4
| ###
| 50.85
|
|
| 28.4
| 28.4
| 3.6 |
2023-Oct-11 Wed
| 51.56
| 51.72
| ###
| ###
| 450,648
| 11,653,757
| 24.5
| 24.5
| 0.0 |
2023-Oct-10 Tue
| 51
| 51.51
| 50.52
| 51.41
| 480,979
| 24,537,143
| 71.0
| 71.0
| 3.7 |
2023-Oct-09 Mon
| 50.81
| ###
| 50.47
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| 50.52
| 50.82
|
|
| 35.1
| 35.1
| ### |
2023-Oct-05 Thu
| 50.72
| ###
| 50.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| 50.48
| 463,425
| 0
| 44.7
| 44.7
| 3.6 |
2023-Oct-03 Tue
| 50.7
| 51.43
| ###
| 50.79
| 477,324
| 12,274,386
| ###
| ###
| 3.6 |
2023-Oct-02 Mon
| 51.5
| 51.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| 51.87
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| 52.43
| 51.52
| ###
| 989,252
| 51,416,372
| 33.0
| 33.0
| 0.0 |
2023-Sep-27 Wed
| 51.85
| ###
| 51.76
| 52.46
| 607,449
| 15,720,780
| 78.3
| 78.3
| 3.7 |
2023-Sep-26 Tue
| 51.28
| ###
| ###
| 51.86
| 764,054
| 0
| ###
| ###
| 3.7 |
2023-Sep-25 Mon
| 51.75
| ###
| 50.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 50.84
| 52.4
| 50.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 51.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| 51.2
|
|
| 82.1
| 82.1
| 3.7 |
2023-Sep-19 Tue
| ###
| 51.255
| 50.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 51.8
| 51.845
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Sep-15 Fri
| ###
| 52.55
| 51.5
| ###
| 788,172
| 41,004,648
| 26.2
| 26.2
| 0.0 |
2023-Sep-14 Thu
| ###
| 51.74
| ###
| 51.52
|
|
| 83.9
| 83.9
| ### |
2023-Sep-13 Wed
| ###
| 50.7
| ###
| ###
| 695,224
| 17,623,928
| 81.8
| 81.8
| 0.0 |
2023-Sep-12 Tue
| 49
| 50.82
| 49
| 50.59
|
|
| 89.6
| 89.6
| ### |
2023-Sep-11 Mon
| ###
| 49.59
| ###
| 49.53
|
|
| 82.9
| 82.9
| 3.5 |
2023-Sep-08 Fri
| 48.74
| ###
| 48.43
| ###
| 507,872
| 12,298,120
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 49.51
| ###
| 48.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 49.83
| ###
| 49.46
| ###
| 560,552
| 13,862,450
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 49.7
| 50.26
| 48.825
| 50.26
| 689,973
| 34,182,987
| 80.8
| 80.8
| 3.6 |
2023-Sep-04 Mon
| ###
| 51.7
| 49.43
| 49.72
|
|
| 17.1
| 17.1
| ### |
2023-Sep-01 Fri
| 51.24
| 51.48
| ###
| 51.24
| 522,248
| ###
| ###
| ###
| ### |
2023-Aug-31 Thu
| 52
| ###
| ###
| 51.45
|
|
| 27.2
| 27.2
| 3.7 |
2023-Aug-30 Wed
| ###
| 52.43
| 51.47
| 52.23
| 736,651
| ###
| 75.0
| 75.0
| ### |
2023-Aug-29 Tue
| 49.26
| 51.22
| 49.2
| 51.22
|
|
| 90.0
| 90.0
| 3.7 |
2023-Aug-28 Mon
| ###
| ###
| 48.57
| ###
| 785,520
| 19,076,353
| 86.4
| 86.4
| 0.0 |
2023-Aug-25 Fri
| ###
| 48.42
| 46.76
| 48.42
| 2,112,674
| 100,542,155
| ###
| ###
| 3.5 |
2023-Aug-24 Thu
| 50.71
| 52.48
| ###
| 48.71
| 3,287,552
| ###
| 10.8
| 10.8
| ### |
2023-Aug-23 Wed
| 54
| 55.48
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2023-Aug-22 Tue
| 54.55
| 54.59
| 53.87
| ###
| 553,921
| ###
| 28.3
| 28.3
| 0.0 |
2023-Aug-21 Mon
| 55.5
| 55.57
| 54.79
| 54.82
|
|
| ###
| ###
| 3.9 |
2023-Aug-18 Fri
| ###
| 55.86
| 54.53
| 55.72
|
|
| 76.4
| 76.4
| ### |
2023-Aug-17 Thu
| 55.26
| 55.74
| ###
| 55.48
| 613,058
| 17,085,926
| ###
| ###
| 4.0 |
2023-Aug-16 Wed
| ###
| 56.84
| 55.83
| 55.83
|
|
| 25.2
| 25.2
| 4.0 |
2023-Aug-15 Tue
| 56.45
| ###
| 56.45
| 56.84
| 398,956
| ###
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| ###
| 56.25
| 56.44
| 847,746
| 23,842,856
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| 57.57
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Aug-10 Thu
| ###
| 57.58
| ###
| ###
| 465,870
| ###
| 64.0
| 64.0
| 0.0 |
2023-Aug-09 Wed
| ###
| 57.52
| ###
| ###
| 469,085
| 13,490,884
| 37.3
| 37.3
| 0.0 |
2023-Aug-08 Tue
| 57.23
| ###
| 57.21
| 57.4
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| 57.43
| 57.59
| ###
| 57.44
| 546,646
| 15,740,671
| 71.4
| 71.4
| 4.1 |
2023-Aug-04 Fri
| 57.55
| ###
| ###
| 57.54
|
|
| ###
| ###
| ### |
2023-Aug-03 Thu
| ###
| ###
| 57.2
| 57.79
| 1,100,784
| 31,482,422
| ###
| ###
| 4.1 |
2023-Aug-02 Wed
| 58.53
| 59.085
| 58.4
| 58.51
|
|
| ###
| ###
| ### |
2023-Aug-01 Tue
| 58.78
| 59.54
| 58.45
| ###
| 791,888
| ###
| 77.2
| 77.2
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 791,450
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 57.51
| 58
| ###
| ###
| 317,270
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 56.55
| ###
| 56.445
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 56.78
| ###
| 56.22
|
|
| 66.8
| 66.8
| 4.0 |
2023-Jul-25 Tue
| 56.56
| ###
| ###
| ###
| 382,880
| 0
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 56.88
| ###
| 56.45
| 56.58
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 56.5
| 56.59
| ###
| 56.51
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| 57.29
| ###
| 56.28
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| ###
| ###
| ###
| 56.85
|
|
| ###
| ###
| ### |
2023-Jul-18 Tue
| ###
| ###
| 56.54
| ###
| 274,373
| 7,756,524
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 56.54
| 57.26
| 56.41
| 56.87
| 344,677
| ###
| ###
| ###
| 4.1 |
2023-Jul-14 Fri
| 56.25
| 56.88
| ###
| 56.41
| 424,982
| 12,086,488
| 63.7
| 63.7
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 55.53
| ###
| ###
| 55.76
|
|
| 77.5
| 77.5
| 4.0 |
2023-Jul-11 Tue
| 55.47
| 55.79
| ###
| 55.58
| 430,370
| 12,005,171
| 61.8
| 61.8
| ### |
2023-Jul-10 Mon
| 54.89
| ###
| 54.86
| 55.21
| 346,555
| ###
| ###
| ###
| ### |
2023-Jul-07 Fri
| 55
| 55.25
| ###
| ###
| 540,549
| ###
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 55.44
| 55.79
| 740,143
| ###
| 35.7
| 35.7
| 4.0 |
2023-Jul-05 Wed
| 56.27
| ###
| ###
| 56.4
| 527,144
| 0
| 71.8
| 71.8
| 4.0 |
2023-Jul-04 Tue
| 56.2
| ###
| ###
| 56.27
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 56.45
| 56.85
| ###
| 56.75
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| ###
| 56.29
| 55.47
| 56.29
| 717,755
| 40,108,149
| ###
| ###
| ### |
2023-Jun-29 Thu
| 56.7
| 56.84
| ###
| ###
| 926,384
| ###
| 25.3
| 25.3
| 0.0 |
2023-Jun-28 Wed
| ###
| 58.81
| ###
| ###
| 1,446,550
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 54.87
| 54.27
| 54.7
| 910,725
| ###
| ###
| ###
| 3.9 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 54.45
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| 56.43
| ###
| ###
| 969,749
| ###
| 25.6
| 25.6
| 0.0 |
2023-Jun-22 Thu
| 57.42
| 57.45
| 56.56
| ###
| 407,626
| 23,236,720
| 34.1
| 34.1
| 0.0 |
2023-Jun-21 Wed
| 58.44
| 58.44
| 57.5
| 57.5
| 816,221
| ###
| 23.8
| 23.8
| 4.1 |
2023-Jun-20 Tue
| 58.44
| 58.47
| 57.84
| 58.21
| 364,484
| ###
| 34.7
| 34.7
| 4.2 |
2023-Jun-19 Mon
| 57.52
| 58.22
| 57.42
| ###
| 437,786
| 25,312,786
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 57.5
| ###
| ###
| 57.57
|
|
| 61.2
| 61.2
| 4.1 |
2023-Jun-15 Thu
| 57.4
| ###
| ###
| ###
| 830,978
| 0
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| 57.42
| 57.5
| 690,220
| ###
| ###
| ###
| 4.1 |
2023-Jun-13 Tue
| ###
| 58.42
| 57.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 57.41
| 57.7
| 343,148
| ###
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| 58.48
| 57.23
| ###
| 529,829
| 30,653,256
| 84.4
| 84.4
| 0.0 |
2023-Jun-07 Wed
| 57.45
| 58.27
| 57.225
| 57.89
|
|
| 78.3
| 78.3
| ### |
2023-Jun-06 Tue
| 58.49
| 58.59
| ###
| 57.54
| 577,255
| 16,910,685
| 24.9
| 24.9
| ### |
2023-Jun-05 Mon
| 58.48
| ###
| 58.41
| 58.86
| 419,473
| ###
| ###
| ###
| 4.2 |
2023-Jun-02 Fri
| 57.85
| 58.49
| ###
| 57.85
|
|
| 63.7
| 63.7
| 4.1 |
2023-Jun-01 Thu
| ###
| ###
| 57.5
| 57.79
| 442,676
| ###
| ###
| ###
| 4.1 |
2023-May-31 Wed
| ###
| 58.21
| ###
| ###
| 1,415,153
| 41,188,028
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 57.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| 57.74
|
|
| ###
| ###
| 4.1 |
2023-May-26 Fri
| ###
| 57.89
| ###
| 57.44
|
|
| 31.3
| 31.3
| 4.1 |
2023-May-25 Thu
| 57.76
| 58.29
| 57.41
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-May-24 Wed
| 58.75
| 58.8
| 58
| 58.43
| 484,973
| 28,322,423
| ###
| ###
| ### |
2023-May-23 Tue
| 59.8
| ###
| 58.74
| 58.89
| 636,377
| ###
| 24.4
| 24.4
| ### |
2023-May-22 Mon
| 60.2
| 60.22
| 59.47
| 59.82
|
|
| 39.8
| 39.8
| 4.3 |
2023-May-19 Fri
| ###
| 60.79
| ###
| ###
| 330,044
| 10,031,687
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 60.59
| ###
| 60.54
| 433,884
| ###
| 72.7
| 72.7
| 4.3 |
2023-May-16 Tue
| ###
| ###
| 60.43
| 60.74
| 306,477
| ###
| 39.3
| 39.3
| 4.3 |
2023-May-15 Mon
| 60.75
| 61.4
| ###
| 61.4
| 325,986
| 10,007,770
| 82.3
| 82.3
| 4.4 |
2023-May-12 Fri
| ###
| 61.5
| 60.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 60.57
| ###
| 60.51
| ###
| 505,883
| ###
| 73.0
| 73.0
| 0.0 |
2023-May-10 Wed
| 60.2
| ###
| 60.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| 60.58
| 430,849
| 0
| 35.5
| 35.5
| 4.3 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 458,289
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 61.24
| ###
| 60.43
| 597,379
| 18,291,744
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| 61.42
| 59.81
| 60.49
| 1,134,959
| ###
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| ###
| 60.86
| 61.87
| 1,924,982
| ###
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 65.29
| 65.52
|
|
| 76.2
| 76.2
| ### |
2023-Apr-28 Fri
| 65.87
| 65.87
| ###
| ###
| 765,228
| 25,202,784
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| 65.74
| ###
| 65.59
|
|
| 73.3
| 73.3
| 4.7 |
2023-Apr-26 Wed
| 66.7
| 66.7
| 65.42
| 65.8
|
|
| ###
| ###
| 4.7 |
2023-Apr-24 Mon
| ###
| 66.83
| 65.89
| 66.75
| 185,520
| ###
| 80.9
| 80.9
| 4.8 |
2023-Apr-21 Fri
| ###
| 66.23
| ###
| 65.89
| 271,946
| ###
| ###
| ###
| ### |
2023-Apr-20 Thu
| 66.55
| ###
| ###
| 65.72
| 496,274
| 0
| 28.7
| 28.7
| 4.7 |
2023-Apr-19 Wed
| 65.48
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Apr-18 Tue
| 66.5
| ###
| 65.58
| 66.25
| 484,656
| 15,891,870
| ###
| ###
| 4.7 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 67.45
|
|
| 34.3
| 34.3
| 4.8 |
2023-Apr-14 Fri
| 67.74
| ###
| ###
| 67.83
| 236,977
| 0
| 61.0
| 61.0
| 4.8 |
2023-Apr-13 Thu
| 68.73
| ###
| 67.53
| 67.75
| 378,947
| 12,795,145
| 22.2
| 22.2
| ### |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 68.5
| ###
| 68.46
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Apr-05 Wed
| 68.82
| ###
| 68.255
| 68.52
|
|
| 33.5
| 33.5
| 4.9 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 67.76
| ###
| ###
| 349,680
| 11,847,158
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| 66.58
| ###
| 66.54
| 445,458
| ###
| ###
| ###
| 4.8 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 307,270
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 64.56
| ###
| 264,425
| ###
| 26.2
| 26.2
| 0.0 |
2023-Mar-27 Mon
| 63.85
| 65.43
| 63.85
| 65.21
|
|
| ###
| ###
| 4.7 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Mar-23 Thu
| 64.84
| 64.88
| 63.56
| 63.7
| 311,989
| ###
| 23.8
| 23.8
| 4.6 |
2023-Mar-22 Wed
| ###
| ###
| ###
| 64.88
| 367,879
| 0
| 72.1
| 72.1
| 4.6 |
2023-Mar-21 Tue
| 64.58
| 64.59
| 63.545
| 64.23
| 330,348
| 21,164,570
| 32.7
| 32.7
| 4.6 |
2023-Mar-20 Mon
| ###
| ###
| 64.22
| 64.44
| 285,927
| ###
| ###
| ###
| 4.6 |
2023-Mar-17 Fri
| 66.4
| 66.5
| 65.385
| ###
| 580,725
| 38,294,458
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 65.85
| 66.49
| 65.52
| 66.48
|
|
| 82.0
| 82.0
| 4.7 |
2023-Mar-15 Wed
| 66.55
| 66.89
| ###
| 66.23
| 492,845
| ###
| ###
| ###
| ### |
2023-Mar-14 Tue
| 66.76
| 66.87
| 65.83
| 66.43
| 566,448
| 37,583,824
| ###
| ###
| 4.7 |
2023-Mar-13 Mon
| 66.71
| 67.53
| ###
| ###
| 527,625
| 17,815,258
| 79.4
| 79.4
| 0.0 |
2023-Mar-10 Fri
| 66.77
| 67.7
| 66.43
| 67.4
| 555,458
| ###
| 82.9
| 82.9
| 4.8 |
2023-Mar-09 Thu
| ###
| 67.76
| ###
| 67.57
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| ###
| 66.28
| ###
| 439,457
| ###
| 37.1
| 37.1
| 0.0 |
2023-Mar-07 Tue
| ###
| 67.89
| ###
| 67.5
|
|
| 68.3
| 68.3
| ### |
2023-Mar-06 Mon
| 66.45
| ###
| 66.27
| 67.22
|
|
| 80.8
| 80.8
| ### |
2023-Mar-03 Fri
| 66.43
| ###
| ###
| ###
| 392,075
| 0
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 410,956
| 0
| 29.5
| 29.5
| 0.0 |
2023-Mar-01 Wed
| ###
| 66.86
| ###
| 66.58
|
|
| 68.7
| 68.7
| 4.8 |
2023-Feb-28 Tue
| 67.82
| ###
| 67.2
| 67.55
| 679,443
| 22,829,284
| ###
| ###
| 4.8 |
2023-Feb-27 Mon
| ###
| 67.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 66.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 67.55
| ###
| ###
| ###
| 889,847
| 0
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 65.87
| ###
| ###
| ###
| 366,127
| 0
| 68.4
| 68.4
| 0.0 |
2023-Feb-21 Tue
| 66.8
| 66.85
| 65.87
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Feb-20 Mon
| 66.5
| ###
| ###
| 66.8
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 66.5
| 66.84
| ###
| 66.76
|
|
| ###
| ###
| 4.8 |
2023-Feb-16 Thu
| ###
| 66.87
| ###
| 66.85
| 650,325
| ###
| ###
| ###
| 4.8 |
2023-Feb-15 Wed
| 63.84
| 64.45
| ###
| ###
| 291,346
| 9,388,624
| 77.8
| 77.8
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 63.5
| 63.84
|
|
| ###
| ###
| 4.6 |
2023-Feb-13 Mon
| ###
| 64.645
| 63.27
| 63.55
|
|
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| 65.4
| 64.51
| 64.7
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| ###
| ###
| ###
| 65.45
|
|
| 36.9
| 36.9
| 4.7 |
2023-Feb-08 Wed
| 65.56
| ###
| ###
| 65.77
| 240,348
| 0
| ###
| ###
| 4.7 |
2023-Feb-07 Tue
| ###
| ###
| 65.56
| ###
| 218,143
| 7,150,727
| 44.2
| 44.2
| 0.0 |
2023-Feb-06 Mon
| 66.71
| ###
| ###
| 66.47
|
|
| 45.9
| 45.9
| 4.7 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 350,173
| 0
| 65.0
| 65.0
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 280,449
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 426,684
| 0
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 372,326
| 0
| 42.9
| 42.9
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 66.2
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Jan-27 Fri
| ###
| 66.84
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 383,355
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 67.52
| ###
| ###
| ###
| 386,249
| 0
| 72.7
| 72.7
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 66.7
| 67.5
| 305,445
| ###
| 74.0
| 74.0
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 420,981
| 0
| 26.2
| 26.2
| 0.0 |
2023-Jan-19 Thu
| 67.88
| ###
| 66.8
| 67.75
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Jan-17 Tue
| 67.5
| ###
| ###
| 67.23
|
|
| ###
| ###
| 4.8 |
2023-Jan-16 Mon
| 67.59
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 66.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 67.26
| 67.5
| ###
| 66.77
| 256,343
| 8,651,576
| 29.0
| 29.0
| ### |
2023-Jan-11 Wed
| 66.26
| ###
| ###
| 66.72
|
|
| 67.4
| 67.4
| 4.8 |
2023-Jan-10 Tue
| ###
| 66.72
| ###
| 66.42
|
|
| ###
| ###
| 4.7 |
2023-Jan-09 Mon
| 66.4
| 66.8
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Jan-06 Fri
| 65.8
| ###
| ###
| ###
| 168,080
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 65.71
| ###
| 65.7
| ###
| 415,427
| 13,646,776
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 65.82
| ###
| ###
| 341,687
| ###
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 212,289
| 0
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 65.22
| ###
| 64.7
| 64.7
| 182,025
| ###
| ###
| ###
| ### |
2022-Dec-29 Thu
| 64.46
| 64.82
| 64.23
| ###
| 197,158
| ###
| 75.2
| 75.2
| 0.0 |
2022-Dec-28 Wed
| ###
| 64.75
| 63.83
| 64.26
| 153,844
| ###
| 79.6
| 79.6
| 4.6 |
2022-Dec-23 Fri
| ###
| 64.73
| 64.21
| 64.45
|
|
| ###
| ###
| ### |
2022-Dec-22 Thu
| 64.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 63.84
| ###
| 63.53
| 64.25
| 242,384
| 7,699,327
| 68.5
| 68.5
| ### |
2022-Dec-20 Tue
| 65.5
| 65.55
| ###
| ###
| 246,254
| 8,070,974
| 29.6
| 29.6
| 0.0 |
2022-Dec-19 Mon
| 65.73
| 65.79
| ###
| 65.55
|
|
| 37.8
| 37.8
| 4.7 |
2022-Dec-16 Fri
| ###
| ###
| 64.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2022-Dec-14 Wed
| ###
| 67.41
| 65.77
| 65.8
|
|
| 29.6
| 29.6
| 4.7 |
2022-Dec-13 Tue
| 65.83
| ###
| ###
| 65.75
| 261,241
| 0
| 40.8
| 40.8
| ### |
2022-Dec-12 Mon
| 65.49
| 65.88
| ###
| ###
| 315,376
| 10,388,485
| 77.0
| 77.0
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| 65.88
| 327,777
| 0
| 78.3
| 78.3
| 4.7 |
2022-Dec-08 Thu
| 65.7
| 65.72
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2022-Dec-07 Wed
| 65.87
| 66.27
| ###
| ###
| 591,055
| ###
| 40.0
| 40.0
| 0.0 |
2022-Dec-06 Tue
| 66.21
| 66.52
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 65.21
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2022-Dec-02 Fri
| 66.28
| 66.4
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 65.84
|
|
| ###
| ###
| 4.7 |
2022-Nov-30 Wed
| ###
| ###
| ###
| 65.81
| 779,776
| 0
| 62.4
| 62.4
| ### |
2022-Nov-29 Tue
| 65.42
| ###
| 64.7
| 65.44
|
|
| 71.6
| 71.6
| 4.7 |
2022-Nov-28 Mon
| 65.21
| 65.29
| 64.52
| 64.87
|
|
| ###
| ###
| ### |
2022-Nov-25 Fri
| 64.53
| 65.81
| 64.5
| ###
| 430,676
| ###
| 77.3
| 77.3
| 0.0 |
2022-Nov-24 Thu
| ###
| 64.55
| 63.55
| 64.4
| 672,040
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| 63.52
| ###
| 63.28
| ###
| 476,486
| ###
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| 63.74
| ###
| ###
| 499,423
| ###
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| 63.28
| ###
| 63.28
|
|
| ###
| ###
| 4.5 |
2022-Nov-18 Fri
| ###
| 63.24
| 62.26
| 62.42
| 396,557
| 24,883,951
| 31.3
| 31.3
| 4.5 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Nov-16 Wed
| 61.84
| 62.24
| ###
| ###
| 405,744
| 12,626,753
| 73.7
| 73.7
| 0.0 |
2022-Nov-15 Tue
| 61.53
| ###
| 61.5
| ###
| 562,889
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 61.5
|
|
| ###
| ###
| 4.4 |
2022-Nov-11 Fri
| 60.5
| 62.48
| 59.74
| 61.85
|
|
| 81.4
| 81.4
| 4.4 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 808,679
| 0
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 59.52
| ###
| ###
| 58.7
|
|
| ###
| ###
| 4.2 |
2022-Nov-08 Tue
| 59.44
| 59.47
| ###
| 59.26
| 349,842
| 10,402,551
| 36.4
| 36.4
| 4.2 |
2022-Nov-07 Mon
| 57.84
| ###
| 57.53
| ###
| 404,674
| 11,640,447
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 57.44
| ###
| ###
| 57.82
| 470,280
| 0
| 67.2
| 67.2
| ### |
2022-Nov-03 Thu
| ###
| ###
| 57.25
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2022-Nov-02 Wed
| 58.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 57.89
| 58.59
| 516,357
| 14,945,953
| ###
| ###
| 4.2 |
2022-Oct-31 Mon
| 58.5
| ###
| ###
| 58.57
| 611,750
| 0
| 71.1
| 71.1
| ### |
2022-Oct-28 Fri
| 57.54
| ###
| 57.54
| 57.89
| 352,720
| 10,147,754
| ###
| ###
| ### |
2022-Oct-27 Thu
| 58.47
| 58.47
| 57.23
| 57.78
| 568,956
| ###
| ###
| ###
| 4.1 |
2022-Oct-26 Wed
| 57.5
| 58.5
| ###
| 58.22
| 462,727
| ###
| ###
| ###
| 4.2 |
2022-Oct-25 Tue
| 57.5
| 57.54
| ###
| 57.21
|
|
| 37.4
| 37.4
| ### |
2022-Oct-24 Mon
| ###
| ###
| 55.73
| 56.8
| 603,871
| ###
| 39.2
| 39.2
| 4.1 |
2022-Oct-21 Fri
| 56.76
| ###
| ###
| 56.44
| 504,752
| 0
| 33.5
| 33.5
| ### |
2022-Oct-20 Thu
| ###
| 57.8
| ###
| 57.26
| 560,578
| ###
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| 58.74
| ###
| ###
| 474,280
| ###
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| 608,876
| 0
| 88.5
| 88.5
| 0.0 |
2022-Oct-17 Mon
| 56.51
| 56.86
| ###
| ###
| 468,720
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 57.47
| ###
| 56.77
| ###
| 426,178
| ###
| 34.3
| 34.3
| 0.0 |
2022-Oct-13 Thu
| 56.28
| ###
| ###
| 56.75
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| 56.57
| 57.28
| 56.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 56.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 57.28
| 57.75
| 56.72
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Oct-06 Thu
| 57.56
| ###
| ###
| 57.71
|
|
| ###
| ###
| 4.1 |
2022-Oct-05 Wed
| ###
| ###
| 56.84
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2022-Oct-03 Mon
| 56.77
| 57.355
| 56.4
| 56.56
| 421,252
| ###
| 47.7
| 47.7
| ### |
2022-Sep-30 Fri
| ###
| 57.49
| 56.77
| 57.28
|
|
| 69.3
| 69.3
| ### |
2022-Sep-29 Thu
| 57
| 57.8
| 56.73
| ###
| 695,085
| 39,804,042
| 77.1
| 77.1
| 0.0 |
2022-Sep-28 Wed
| 56.43
| 56.72
| ###
| 56.57
| 999,429
| ###
| 76.8
| 76.8
| ### |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2022-Sep-26 Mon
| ###
| 59.78
| ###
| ###
| 2,162,250
| 64,629,652
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 61.51
| 62.2
| ###
| 60.53
| 733,945
| 22,825,689
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| 62.24
| 63.29
| ###
| 62.76
|
|
| 81.0
| 81.0
| 4.5 |
2022-Sep-19 Mon
| ###
| 63.2
| ###
| 62.25
|
|
| 40.3
| 40.3
| ### |
2022-Sep-16 Fri
| 62.87
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2022-Sep-15 Thu
| ###
| 63.23
| 62.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 64.21
| 64.57
| ###
| ###
| 4,346,844
| 140,337,858
| 19.3
| 19.3
| 0.0 |
2022-Sep-12 Mon
| 70
| 70.88
| ###
| 70.21
| 412,646
| 14,624,174
| ###
| ###
| ### |
2022-Sep-09 Fri
| 71
| ###
| 69.78
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2022-Sep-08 Thu
| 71.43
| 71.43
| 70.81
| ###
| 582,775
| 41,446,958
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| 71
| 577,758
| 0
| ###
| ###
| ### |
2022-Sep-06 Tue
| 70
| ###
| ###
| 70.75
|
|
| ###
| ###
| ### |
2022-Sep-05 Mon
| 71.73
| 71.89
| 69.74
| 70
| 341,229
| ###
| ###
| ###
| 5.0 |
2022-Sep-02 Fri
| 71.2
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2022-Sep-01 Thu
| 71.2
| 71.85
| 70.73
| 70.75
|
|
| 44.1
| 44.1
| ### |
2022-Aug-31 Wed
| 70.5
| ###
| 70.25
| 71.71
|
|
| ###
| ###
| 5.1 |
2022-Aug-30 Tue
| 70.5
| 71.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 70.86
| ###
| 70.25
| 834,940
| 29,581,924
| 82.7
| 82.7
| 5.0 |
2022-Aug-26 Fri
| 67.79
| 70.78
| ###
| 70.5
| 1,757,543
| 62,199,446
| ###
| ###
| 5.0 |
2022-Aug-25 Thu
| 72
| ###
| 71.84
| ###
| 273,053
| ###
| 76.0
| 76.0
| 0.0 |
2022-Aug-24 Wed
| 71.76
| ###
| 71.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 72.26
| 72.4
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 72.86
| 73.4
| 244,983
| ###
| 72.8
| 72.8
| 5.2 |
2022-Aug-18 Thu
| ###
| ###
| 72.2
| 72.28
| 337,884
| ###
| 24.4
| 24.4
| 5.2 |
2022-Aug-17 Wed
| 73.42
| 73.84
| ###
| 73.76
| 565,571
| 20,880,881
| ###
| ###
| 5.3 |
2022-Aug-16 Tue
| ###
| ###
| 71.57
| ###
| 229,879
| 8,226,220
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 71.59
| 72.2
| 71.24
| 71.57
| 235,927
| 16,920,684
| ###
| ###
| 5.1 |
2022-Aug-12 Fri
| 71.7
| ###
| ###
| 71.57
| 358,288
| 0
| ###
| ###
| 5.1 |
2022-Aug-11 Thu
| ###
| ###
| 71.25
| 72
|
|
| 66.6
| 66.6
| 5.1 |
2022-Aug-10 Wed
| 71.47
| 72.2
| 70.985
| 71.44
| 275,453
| ###
| ###
| ###
| 5.1 |
2022-Aug-09 Tue
| 71.5
| ###
| 71.49
| 71.86
|
|
| ###
| ###
| 5.1 |
2022-Aug-08 Mon
| 72.5
| 73.49
| 71.55
| 71.58
|
|
| 25.7
| 25.7
| 5.1 |
2022-Aug-05 Fri
| ###
| ###
| ###
| 73.86
|
|
| ###
| ###
| 5.3 |
2022-Aug-04 Thu
| 71.5
| 71.72
| ###
| 71.25
| 586,483
| 21,031,280
| ###
| ###
| ### |
2022-Aug-03 Wed
| 70.5
| ###
| 69.78
| ###
| 464,044
| ###
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 70
| 70.88
| 68.85
| 70.57
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| ###
| 70
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| 70.2
|
|
| ###
| ###
| 5.0 |
2022-Jul-28 Thu
| 70
| ###
| 69.455
| 69.84
|
|
| 28.2
| 28.2
| 5.0 |
2022-Jul-27 Wed
| 70.7
| 71.29
| ###
| 70.23
|
|
| 31.7
| 31.7
| ### |
2022-Jul-26 Tue
| 70.8
| 70.8
| ###
| 70.27
| 289,145
| ###
| 33.6
| 33.6
| ### |
2022-Jul-25 Mon
| 71.25
| 71.81
| 70.76
| 70.88
|
|
| ###
| ###
| 5.1 |
2022-Jul-22 Fri
| ###
| 71.75
| 71
| ###
| 353,243
| ###
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 69.55
| ###
| 614,273
| 21,361,343
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 71
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 69.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 70.54
| ###
| ###
| 70.57
|
|
| ###
| ###
| ### |
2022-Jul-15 Fri
| 69.27
| 70.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 69.25
| 70.54
| 69.25
| 70.29
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| 69.51
| 70.57
| ###
| 69.51
|
|
| ###
| ###
| ### |
2022-Jul-12 Tue
| ###
| ###
| ###
| 69.81
|
|
| 32.0
| 32.0
| ### |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 736,443
| 0
| ###
| ###
| 0.0 |
|