eg: Prices for BHP
Currently Sun 26-Apr-12 03:17:51 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SVW) SEVEN GROUP HOLDINGS LIMITED Daily Prices...
TOC Company Info for SVW Limits 
| Listing Code | SVW |
| Listing Name | SEVEN GROUP HOLDINGS LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for SVW .. Wednesday 21st August 2024
SVW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SVW Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Nov-15 Fri | ### | 46.25 | ### | 45.78 | ### | ### | 3.3 | ||
| 2024-Nov-14 Thu | ### | ### | 44.78 | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | ### | 45 | ### | ### | 283,082 | 6,369,345 | 26.6 | 26.6 | 0.0 |
| 2024-Nov-12 Tue | 44.5 | 45.21 | 44.21 | 45.21 | ### | ### | ### | ||
| 2024-Nov-11 Mon | 44.46 | 44.46 | 43.44 | ### | 31.1 | 31.1 | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | 43.8 | 44.51 | 429,354 | 9,402,852 | 71.2 | 71.2 | ### |
| 2024-Nov-07 Thu | ### | 43.78 | ### | 43.78 | ### | ### | 3.1 | ||
| 2024-Nov-06 Wed | 42.88 | 42.88 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | 42.26 | 42.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | 41.86 | ### | ### | 42.51 | ### | ### | ### | ||
| 2024-Nov-01 Fri | ### | 41.7 | ### | 41.45 | 405,951 | 8,464,078 | 32.8 | 32.8 | ### |
| 2024-Oct-31 Thu | 41.71 | ### | ### | 41.72 | 450,540 | 0 | 69.4 | 69.4 | ### |
| 2024-Oct-30 Wed | ### | 41.75 | ### | 41.75 | 530,244 | 11,068,843 | ### | ### | 3.0 |
| 2024-Oct-29 Tue | 42 | 42 | ### | ### | 378,529 | ### | 26.2 | 26.2 | 0.0 |
| 2024-Oct-28 Mon | 42 | ### | 41.58 | 41.73 | ### | ### | ### | ||
| 2024-Oct-25 Fri | 41.85 | 42.56 | 41.78 | 41.79 | 260,878 | 11,001,225 | 36.6 | 36.6 | 3.0 |
| 2024-Oct-24 Thu | 42.2 | 42.28 | 41.57 | ### | 33.0 | 33.0 | 0.0 | ||
| 2024-Oct-23 Wed | 42.48 | 42.54 | ### | 42.23 | 192,226 | 4,088,647 | ### | ### | ### |
| 2024-Oct-22 Tue | 43 | 43 | ### | ### | 302,485 | 6,503,427 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | ### | 43.75 | ### | 43.23 | 452,229 | ### | ### | ### | 3.1 |
| 2024-Oct-18 Fri | ### | 43.53 | 42.82 | ### | ### | ### | 0.0 | ||
| 2024-Oct-17 Thu | ### | 43.8 | 42.77 | 43.53 | ### | ### | ### | ||
| 2024-Oct-16 Wed | 43.24 | ### | 42.71 | 42.78 | 319,144 | 6,815,320 | 30.5 | 30.5 | 3.1 |
| 2024-Oct-15 Tue | 42.86 | 43.54 | 42.81 | 43.41 | 368,658 | ### | ### | ### | ### |
| 2024-Oct-14 Mon | 43.51 | 43.56 | 42.52 | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Oct-11 Fri | 43.24 | 43.8 | ### | ### | 628,580 | ### | ### | ### | 0.0 |
| 2024-Oct-10 Thu | 43.8 | ### | 43.54 | 43.54 | ### | ### | ### | ||
| 2024-Oct-09 Wed | 43.52 | 43.87 | 43.44 | 43.53 | ### | ### | ### | ||
| 2024-Oct-08 Tue | ### | 43.44 | 42.83 | 43.44 | 265,877 | ### | ### | ### | 3.1 |
| 2024-Oct-07 Mon | 43 | 43.59 | 42.5 | 43.59 | 242,152 | ### | 76.5 | 76.5 | ### |
| 2024-Oct-04 Fri | 42.84 | ### | 42.42 | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | 43.385 | ### | ### | 494,142 | 10,719,175 | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 43.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 42.75 | ### | 42.58 | 43.74 | 85.3 | 85.3 | 3.1 | ||
| 2024-Sep-30 Mon | 42.88 | 43 | 42.54 | 42.88 | 628,855 | 26,896,128 | ### | ### | 3.1 |
| 2024-Sep-27 Fri | ### | 43.57 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | 43.53 | ### | 43 | 541,187 | ### | ### | ### | ### |
| 2024-Sep-25 Wed | 43.4 | 43.54 | 42.77 | ### | ### | ### | 0.0 | ||
| 2024-Sep-24 Tue | 42.55 | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | 42.27 | 29.5 | 29.5 | ### | ||
| 2024-Sep-20 Fri | 42.47 | ### | 42.45 | ### | 2,843,843 | ### | 79.9 | 79.9 | 0.0 |
| 2024-Sep-19 Thu | 42.43 | 42.53 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Sep-18 Wed | ### | 42.46 | 42 | ### | 598,024 | 25,254,553 | 67.8 | 67.8 | 0.0 |
| 2024-Sep-17 Tue | ### | ### | 41.955 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | 41.88 | 41.89 | 334,342 | 7,001,121 | ### | ### | 3.0 |
| 2024-Sep-13 Fri | 41.25 | 41.77 | 41.23 | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | 40.89 | ### | 40.86 | ### | 65.2 | 65.2 | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | ### | 40.43 | ### | ### | 2.9 | ||
| 2024-Sep-10 Tue | ### | ### | ### | 40.54 | 461,823 | 0 | 38.4 | 38.4 | 2.9 |
| 2024-Sep-09 Mon | 40 | ### | 40 | 40.43 | ### | ### | 2.9 | ||
| 2024-Sep-06 Fri | ### | 41 | 40.28 | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | 39.87 | 40.27 | 680,978 | ### | ### | ### | ### |
| 2024-Sep-04 Wed | 41 | ### | 40.55 | ### | 905,983 | ### | 39.4 | 39.4 | 0.0 |
| 2024-Sep-03 Tue | ### | 41.53 | ### | ### | 483,448 | ### | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | ### | 40.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | 41.27 | 40.89 | ### | 1,339,175 | ### | ### | ### | 0.0 |
| 2024-Aug-29 Thu | 40.45 | 41 | 40.42 | 40.53 | ### | ### | ### | ||
| 2024-Aug-28 Wed | 40 | 40.57 | 40 | 40.52 | 573,488 | ### | ### | ### | 2.9 |
| 2024-Aug-27 Tue | ### | 40.5 | 39.84 | 40.4 | 829,556 | ### | 77.7 | 77.7 | 2.9 |
| 2024-Aug-26 Mon | 40 | 40.74 | ### | 40.57 | ### | ### | 2.9 | ||
| 2024-Aug-23 Fri | 39.25 | ### | ### | 39.52 | 955,946 | 0 | 72.7 | 72.7 | 2.8 |
| 2024-Aug-22 Thu | ### | 39.4 | 38.85 | 39.22 | ### | ### | ### | ||
| 2024-Aug-21 Wed | ### | ### | 38.8 | ### | 676,489 | 13,123,886 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Aug-19 Mon | 38.58 | ### | 37.8 | 38.48 | 869,885 | 16,440,826 | ### | ### | 2.7 |
| 2024-Aug-16 Fri | ### | 40.085 | ### | ### | 920,321 | ### | 24.8 | 24.8 | 0.0 |
| 2024-Aug-15 Thu | 39.58 | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-Aug-14 Wed | ### | 40.2 | ### | ### | 951,852 | 19,132,225 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | 37.21 | ### | ### | 36.71 | ### | ### | 2.6 | ||
| 2024-Aug-12 Mon | 37.29 | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | 36.51 | 36.8 | 974,645 | 17,792,144 | ### | ### | 2.6 |
| 2024-Aug-08 Thu | ### | 37.46 | 36.81 | 36.81 | 29.7 | 29.7 | ### | ||
| 2024-Aug-07 Wed | 36.8 | 37.54 | ### | 37.54 | 441,941 | ### | 80.1 | 80.1 | ### |
| 2024-Aug-06 Tue | 36.72 | ### | ### | ### | 433,028 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | 36.7 | ### | ### | ### | ||
| 2024-Aug-02 Fri | ### | ### | 37.875 | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-Aug-01 Thu | 39.2 | ### | 38.85 | ### | 36.5 | 36.5 | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 38.5 | ### | 522,544 | 10,058,972 | 68.2 | 68.2 | 0.0 |
| 2024-Jul-30 Tue | ### | ### | 37.975 | ### | 411,446 | ### | 80.1 | 80.1 | 0.0 |
| 2024-Jul-29 Mon | ### | 38.41 | ### | 38.29 | ### | ### | ### | ||
| 2024-Jul-26 Fri | 37.8 | ### | 37.47 | 37.89 | 349,646 | ### | ### | ### | ### |
| 2024-Jul-25 Thu | 37.58 | ### | 37.24 | 37.4 | 37.7 | 37.7 | ### | ||
| 2024-Jul-24 Wed | 38.2 | 38.25 | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-Jul-23 Tue | 37.88 | ### | 37.57 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Jul-22 Mon | ### | 37.59 | 36.85 | 37.59 | 361,876 | 13,469,024 | 84.0 | 84.0 | 2.7 |
| 2024-Jul-19 Fri | ### | ### | 36.74 | ### | 268,027 | 4,923,655 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | 37.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 36.45 | ### | 36.43 | ### | 665,846 | 12,128,384 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 36.56 | 36.59 | ### | 36.25 | ### | ### | ### | ||
| 2024-Jul-15 Mon | 36.26 | 36.5 | 35.72 | 35.84 | 597,822 | 21,587,352 | ### | ### | 2.6 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 466,624 | 0 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | 35.48 | 36.025 | ### | 35.72 | 72.1 | 72.1 | ### | ||
| 2024-Jul-10 Wed | 35.5 | 35.58 | ### | ### | 563,225 | 10,019,772 | 22.9 | 22.9 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 35.43 | 35.58 | 611,589 | ### | ### | ### | ### |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 1,182,789 | 0 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | 1,082,922 | 0 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 37.8 | 37.8 | ### | 37.58 | 29.1 | 29.1 | 2.7 | ||
| 2024-Jul-03 Wed | 36.53 | 37.28 | 36.44 | 37.28 | 636,048 | 23,444,729 | ### | ### | 2.7 |
| 2024-Jul-02 Tue | ### | ### | 36.25 | ### | 576,684 | ### | ### | ### | 0.0 |
| 2024-Jul-01 Mon | 36.88 | 37.25 | 36.53 | 37.24 | 495,425 | 18,276,228 | ### | ### | ### |
| 2024-Jun-28 Fri | 37.82 | ### | 37.52 | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Jun-27 Thu | 36.79 | 37.48 | 36.53 | 37.4 | 564,624 | ### | ### | ### | ### |
| 2024-Jun-26 Wed | 37.4 | 37.56 | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2024-Jun-25 Tue | 37.89 | ### | ### | 37.44 | ### | ### | 2.7 | ||
| 2024-Jun-24 Mon | ### | 37.59 | ### | 37.57 | 85.5 | 85.5 | ### | ||
| 2024-Jun-21 Fri | 37.79 | 37.8 | 36.82 | ### | 19.6 | 19.6 | 0.0 | ||
| 2024-Jun-20 Thu | 37.88 | ### | 37.53 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 38.43 | 38.74 | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | 38.48 | 894,270 | 0 | ### | ### | 2.7 |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 532,321 | 0 | 14.2 | 14.2 | 0.0 |
| 2024-Jun-14 Fri | 39.5 | ### | ### | 39.44 | 252,352 | 0 | 40.7 | 40.7 | 2.8 |
| 2024-Jun-13 Thu | 39.71 | ### | ### | 39.56 | 37.6 | 37.6 | 2.8 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 302,243 | 0 | 30.9 | 30.9 | 0.0 |
| 2024-Jun-11 Tue | ### | 39.7 | ### | ### | 629,220 | ### | 48.8 | 48.8 | 0.0 |
| 2024-Jun-07 Fri | 39.89 | 40.23 | 39.57 | ### | 552,346 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | 39.54 | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-Jun-05 Wed | 38.7 | 39.25 | 38.555 | 39.25 | 493,885 | ### | ### | ### | ### |
| 2024-Jun-04 Tue | ### | ### | 38.85 | ### | 570,626 | ### | 41.9 | 41.9 | 0.0 |
| 2024-Jun-03 Mon | 39.5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | ### | ### | 38.29 | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-May-30 Thu | 38.82 | ### | 38.51 | 38.88 | ### | ### | 2.8 | ||
| 2024-May-29 Wed | ### | ### | ### | ### | 474,244 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | 39.76 | 39.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | ### | 39.875 | ### | 39.8 | ### | ### | 2.8 | ||
| 2024-May-24 Fri | 39.48 | 39.48 | 38.85 | ### | 367,156 | ### | ### | ### | 0.0 |
| 2024-May-23 Thu | 38.79 | ### | 38.7 | 39.52 | 509,425 | 9,857,373 | ### | ### | 2.8 |
| 2024-May-22 Wed | ### | 39.4 | 38.8 | ### | 631,751 | ### | 77.2 | 77.2 | 0.0 |
| 2024-May-21 Tue | 38.8 | ### | ### | 38.88 | 66.3 | 66.3 | 2.8 | ||
| 2024-May-20 Mon | ### | ### | 38.5 | 38.56 | 24.4 | 24.4 | 2.8 | ||
| 2024-May-17 Fri | ### | 39.56 | ### | 38.87 | 696,146 | ### | 36.1 | 36.1 | ### |
| 2024-May-16 Thu | 38.72 | 39.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | 37.7 | ### | 37.255 | ### | 799,889 | ### | 77.3 | 77.3 | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | 37.8 | 880,858 | 0 | 12.9 | 12.9 | 2.7 |
| 2024-May-13 Mon | 39.73 | 40 | ### | ### | 707,725 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | 39.81 | 40.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 39.5 | 40 | ### | 39.71 | 1,563,180 | ### | 77.0 | 77.0 | ### |
| 2024-May-08 Wed | ### | 39.41 | 38.74 | 39.41 | ### | ### | ### | ||
| 2024-May-07 Tue | 39.21 | 39.41 | 38.44 | 39.23 | 60.4 | 60.4 | 2.8 | ||
| 2024-May-06 Mon | ### | 39.58 | 38.56 | 38.56 | 2,778,579 | 108,559,081 | 23.1 | 23.1 | 2.8 |
| 2024-May-03 Fri | ### | ### | 37.57 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 38.2 | ### | ### | 761,850 | ### | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | 37.75 | 664,341 | 0 | 84.2 | 84.2 | ### |
| 2024-Apr-30 Tue | ### | ### | 37.89 | ### | 884,079 | 16,748,876 | 32.9 | 32.9 | 0.0 |
| 2024-Apr-29 Mon | 38.78 | 38.88 | 38.27 | 38.4 | ### | ### | 2.7 | ||
| 2024-Apr-26 Fri | 38.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | 38.8 | 39.055 | 38.26 | ### | 705,288 | 27,264,670 | 38.7 | 38.7 | 0.0 |
| 2024-Apr-23 Tue | ### | 38.85 | 38.21 | 38.51 | 820,087 | 31,597,952 | 74.6 | 74.6 | ### |
| 2024-Apr-22 Mon | ### | 38.2 | ### | 37.75 | 523,242 | 9,993,922 | ### | ### | ### |
| 2024-Apr-19 Fri | 37.85 | ### | 37.21 | ### | 670,153 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 38.49 | 38.88 | ### | 38.53 | 64.2 | 64.2 | 2.8 | ||
| 2024-Apr-17 Wed | 38.5 | ### | 38.27 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | 38.83 | ### | ### | ### | 665,750 | 0 | 50.1 | 50.1 | 0.0 |
| 2024-Apr-15 Mon | 39.44 | ### | ### | ### | 42.8 | 42.8 | 0.0 | ||
| 2024-Apr-12 Fri | 39.7 | 40.52 | ### | ### | 566,584 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 821,684 | 0 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | 40.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | 39.5 | 21.5 | 21.5 | ### | ||
| 2024-Apr-08 Mon | ### | ### | ### | 39.8 | ### | ### | 2.8 | ||
| 2024-Apr-05 Fri | 39.54 | 39.72 | ### | 39.4 | 31.6 | 31.6 | 2.8 | ||
| 2024-Apr-04 Thu | 39.75 | ### | 39.44 | 39.58 | 386,476 | ### | ### | ### | 2.8 |
| 2024-Apr-03 Wed | 40.4 | 40.57 | 39.49 | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 41.5 | 40.4 | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Mar-28 Thu | 41 | 41 | ### | 40.77 | 617,444 | ### | 22.0 | 22.0 | 2.9 |
| 2024-Mar-27 Wed | ### | 40.58 | ### | 40.58 | 665,181 | 13,496,522 | ### | ### | 2.9 |
| 2024-Mar-26 Tue | ### | ### | 39.5 | ### | 14.7 | 14.7 | 0.0 | ||
| 2024-Mar-25 Mon | 41.27 | 41.84 | 41.22 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 41.59 | 41.59 | 40.84 | 40.86 | 345,643 | 14,245,676 | ### | ### | 2.9 |
| 2024-Mar-21 Thu | ### | ### | 40.74 | ### | 20.1 | 20.1 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 440,727 | 0 | 20.8 | 20.8 | 0.0 |
| 2024-Mar-19 Tue | ### | 41.79 | 40.43 | 41.59 | 638,229 | ### | 79.7 | 79.7 | ### |
| 2024-Mar-18 Mon | ### | 41.2 | 40.5 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | 41.42 | 40.55 | ### | 1,442,157 | ### | ### | ### | 0.0 |
| 2024-Mar-14 Thu | 40.84 | ### | ### | ### | 671,780 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 39.76 | 40.72 | ### | ### | 2.9 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Mar-11 Mon | 40.74 | 41.57 | 40.24 | 40.49 | 451,127 | 18,453,349 | ### | ### | 2.9 |
| 2024-Mar-08 Fri | ### | 42.28 | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2024-Mar-07 Thu | 40.88 | 41.7 | 40.53 | 41.7 | 1,228,358 | ### | ### | ### | 3.0 |
| 2024-Mar-06 Wed | 41.75 | 41.75 | 39.655 | 40.41 | 1,399,982 | ### | ### | ### | ### |
| 2024-Mar-05 Tue | 39.89 | 41.4 | ### | 41.4 | 89.0 | 89.0 | 3.0 | ||
| 2024-Mar-04 Mon | 40 | 40 | ### | 39.72 | 821,250 | ### | ### | ### | 2.8 |
| 2024-Mar-01 Fri | 38.51 | 39.5 | 38.21 | 39.5 | 844,887 | 32,828,084 | ### | ### | ### |
| 2024-Feb-29 Thu | ### | ### | ### | 38.51 | 16,459,677 | 0 | ### | ### | ### |
| 2024-Feb-28 Wed | ### | 39.24 | ### | ### | 1,036,657 | ### | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 38.48 | ### | ### | ### | 743,047 | 0 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 37.73 | 38.21 | 1,234,422 | 23,287,371 | 20.8 | 20.8 | ### |
| 2024-Feb-23 Fri | 38.77 | ### | ### | ### | 673,885 | 0 | 32.2 | 32.2 | 0.0 |
| 2024-Feb-22 Thu | 39.73 | 39.89 | 38.58 | 38.58 | 15.4 | 15.4 | 2.8 | ||
| 2024-Feb-21 Wed | 40.76 | 40.76 | ### | 39.51 | 970,950 | ### | 16.3 | 16.3 | 2.8 |
| 2024-Feb-20 Tue | ### | 41.48 | ### | 40.52 | 826,488 | ### | 32.8 | 32.8 | 2.9 |
| 2024-Feb-19 Mon | 40 | 40.745 | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2024-Feb-16 Fri | ### | 41.26 | ### | 40.77 | ### | ### | 2.9 | ||
| 2024-Feb-15 Thu | 40 | 40.74 | 39.5 | ### | 79.5 | 79.5 | 0.0 | ||
| 2024-Feb-14 Wed | 37.71 | ### | ### | ### | 1,681,978 | 0 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 36.51 | 37.23 | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2024-Feb-12 Mon | ### | 37.52 | 36.8 | ### | 38.4 | 38.4 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 37.28 | 36.26 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | 35.52 | 35.71 | 496,127 | ### | 29.4 | 29.4 | ### |
| 2024-Feb-07 Wed | 35.24 | 35.585 | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2024-Feb-06 Tue | 34.79 | ### | 34.45 | ### | 1,118,727 | 19,270,072 | 76.2 | 76.2 | 0.0 |
| 2024-Feb-05 Mon | ### | 35.52 | 34.88 | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | 35.55 | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | 35.74 | 35.84 | 35.26 | 35.47 | 599,877 | 21,325,627 | ### | ### | ### |
| 2024-Jan-31 Wed | 36.27 | ### | 35.87 | ### | 553,887 | ### | ### | ### | 0.0 |
| 2024-Jan-30 Tue | ### | 36.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | 35.4 | ### | 35.4 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 35.58 | ### | ### | ### | 412,586 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 450,753 | 0 | 19.9 | 19.9 | 0.0 |
| 2024-Jan-23 Tue | 34.89 | 35.81 | 34.76 | 35.75 | 87.5 | 87.5 | ### | ||
| 2024-Jan-22 Mon | 34.42 | 34.85 | ### | 34.85 | 917,755 | 15,991,880 | 85.2 | 85.2 | ### |
| 2024-Jan-19 Fri | ### | 34.5 | ### | ### | 831,543 | ### | 76.6 | 76.6 | 0.0 |
| 2024-Jan-18 Thu | 33.73 | 34.22 | 33.59 | ### | 1,136,783 | 38,542,627 | 40.1 | 40.1 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | 33.78 | 33.81 | 1,151,772 | 19,453,429 | ### | ### | ### |
| 2024-Jan-16 Tue | 36.73 | 36.77 | ### | 35.43 | 715,723 | ### | ### | ### | ### |
| 2024-Jan-15 Mon | 36.89 | ### | 36.74 | 36.86 | 38.4 | 38.4 | 2.6 | ||
| 2024-Jan-12 Fri | 36.47 | ### | ### | 36.86 | 77.2 | 77.2 | 2.6 | ||
| 2024-Jan-11 Thu | 36.81 | ### | 36.75 | 36.77 | 34.2 | 34.2 | ### | ||
| 2024-Jan-10 Wed | 36.89 | ### | 36.51 | 36.51 | ### | ### | 2.6 | ||
| 2024-Jan-09 Tue | 36.48 | 36.89 | 36.47 | 36.89 | ### | ### | ### | ||
| 2024-Jan-08 Mon | 35.78 | 36.4 | 35.7 | 36.23 | ### | ### | 2.6 | ||
| 2024-Jan-05 Fri | 36.27 | 36.7 | 35.89 | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | 36.8 | 512,729 | 0 | ### | ### | 2.6 |
| 2024-Jan-03 Wed | 36.5 | 36.87 | 36.5 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 37.48 | ### | ### | 522,659 | 9,794,629 | 31.4 | 31.4 | 0.0 |
| 2023-Dec-29 Fri | 36.81 | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Dec-28 Thu | 36.5 | 36.82 | ### | 36.78 | 72.9 | 72.9 | 2.6 | ||
| 2023-Dec-27 Wed | 36.29 | ### | 35.75 | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | 35.83 | ### | 35.74 | 81.4 | 81.4 | 2.6 | ||
| 2023-Dec-21 Thu | ### | 35.77 | ### | ### | 902,946 | 16,149,189 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | 35.58 | ### | 35.27 | 556,858 | ### | ### | ### | ### |
| 2023-Dec-19 Tue | 34.78 | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Dec-18 Mon | 34.5 | 34.88 | ### | ### | 473,386 | 8,255,851 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 35.74 | 35.8 | 34.49 | 34.59 | ### | ### | ### | ||
| 2023-Dec-14 Thu | 34.49 | ### | ### | ### | 954,578 | 0 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 33.84 | 34.23 | 73.4 | 73.4 | 2.4 | ||
| 2023-Dec-12 Tue | ### | ### | 33.48 | ### | 845,543 | 14,154,389 | 82.5 | 82.5 | 0.0 |
| 2023-Dec-11 Mon | ### | 33.53 | 32.775 | 33.48 | 506,125 | ### | 84.3 | 84.3 | ### |
| 2023-Dec-08 Fri | 32.57 | ### | 32.46 | ### | 78.0 | 78.0 | 0.0 | ||
| 2023-Dec-07 Thu | ### | 32.85 | ### | 32.85 | 1,127,987 | 18,527,186 | 73.5 | 73.5 | ### |
| 2023-Dec-06 Wed | 32.4 | ### | 32.21 | ### | 63.3 | 63.3 | 0.0 | ||
| 2023-Dec-05 Tue | 32.44 | 32.72 | 32.25 | 32.25 | 1,019,481 | 33,117,840 | ### | ### | ### |
| 2023-Dec-04 Mon | 32.79 | ### | ### | 32.42 | 30.0 | 30.0 | 2.3 | ||
| 2023-Dec-01 Fri | 32.2 | 32.54 | ### | 32.45 | 756,459 | 12,307,587 | 74.6 | 74.6 | 2.3 |
| 2023-Nov-30 Thu | 32.41 | 32.42 | ### | ### | 1,052,971 | 17,068,659 | 25.1 | 25.1 | 0.0 |
| 2023-Nov-29 Wed | 32.28 | 32.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | ### | ### | 32.22 | 32.22 | 561,752 | 9,049,824 | 30.3 | 30.3 | ### |
| 2023-Nov-27 Mon | ### | ### | ### | 32.22 | 538,229 | 0 | 81.8 | 81.8 | ### |
| 2023-Nov-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | 31.7 | ### | 31.46 | ### | 942,252 | 14,821,623 | 81.0 | 81.0 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | 31.48 | 31.76 | 657,847 | ### | ### | ### | 2.3 |
| 2023-Nov-21 Tue | 32.21 | ### | 31.75 | 32.21 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 31.43 | ### | ### | ### | 87.6 | 87.6 | 0.0 | ||
| 2023-Nov-17 Fri | 30.7 | 31.46 | 30.51 | 31.43 | 84.5 | 84.5 | 2.2 | ||
| 2023-Nov-16 Thu | 30.52 | 30.74 | 28.86 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | 30.46 | 29.73 | ### | 886,474 | ### | 34.2 | 34.2 | 0.0 |
| 2023-Nov-14 Tue | ### | ### | 29.085 | 29.46 | ### | ### | 2.1 | ||
| 2023-Nov-13 Mon | 29.26 | 29.26 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Nov-10 Fri | 29 | ### | 28.71 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 29.27 | 29.27 | ### | ### | 704,725 | 10,313,650 | 30.4 | 30.4 | 0.0 |
| 2023-Nov-08 Wed | ### | ### | ### | ### | 468,950 | 0 | 73.9 | 73.9 | 0.0 |
| 2023-Nov-07 Tue | 28.76 | ### | ### | 28.74 | 32.4 | 32.4 | 2.1 | ||
| 2023-Nov-06 Mon | 28.88 | 29.22 | 28.7 | 28.7 | ### | ### | ### | ||
| 2023-Nov-03 Fri | ### | 29.42 | 28.78 | 29.25 | 814,627 | 23,705,645 | 64.3 | 64.3 | ### |
| 2023-Nov-02 Thu | 27.84 | ### | 27.84 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 27.84 | 27.85 | ### | 27.7 | 1,609,148 | 22,407,385 | ### | ### | 2.0 |
| 2023-Oct-31 Tue | 27.2 | 27.75 | ### | 27.74 | ### | ### | ### | ||
| 2023-Oct-30 Mon | 26.78 | ### | 26.58 | ### | 516,652 | ### | 78.6 | 78.6 | 0.0 |
| 2023-Oct-27 Fri | 26.86 | ### | 26.7 | 27 | 69.9 | 69.9 | 1.9 | ||
| 2023-Oct-26 Thu | ### | ### | ### | 26.89 | 568,089 | 0 | 31.7 | 31.7 | ### |
| 2023-Oct-25 Wed | 26.77 | ### | 26.74 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | 26.56 | 26.85 | ### | ### | 1.9 | ||
| 2023-Oct-23 Mon | 26.54 | ### | 26.29 | 26.56 | 73.5 | 73.5 | 1.9 | ||
| 2023-Oct-20 Fri | 26.82 | ### | ### | 26.78 | 34.9 | 34.9 | 1.9 | ||
| 2023-Oct-19 Thu | ### | ### | 26.2 | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Oct-18 Wed | 27.25 | 27.29 | 26.74 | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Oct-17 Tue | 27.27 | 27.45 | 26.57 | 26.85 | 24.3 | 24.3 | 1.9 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 799,728 | 0 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 27.75 | ### | 27.48 | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | ### | ### | 27.81 | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 28.59 | 28.88 | 28.24 | 28.52 | ### | ### | 2.0 | ||
| 2023-Oct-10 Tue | 28.88 | ### | 28.26 | ### | 892,471 | ### | 17.9 | 17.9 | 0.0 |
| 2023-Oct-09 Mon | 28.75 | ### | 28.44 | 28.44 | 937,548 | ### | ### | ### | ### |
| 2023-Oct-06 Fri | 28.71 | 28.81 | 28.51 | 28.57 | 34.2 | 34.2 | ### | ||
| 2023-Oct-05 Thu | ### | ### | 28.71 | 28.71 | 789,126 | ### | 22.8 | 22.8 | ### |
| 2023-Oct-04 Wed | 29.75 | 29.75 | ### | 29.23 | 1,104,175 | ### | 29.1 | 29.1 | 2.1 |
| 2023-Oct-03 Tue | 30.4 | 30.47 | 29.49 | ### | 1,768,759 | ### | 31.4 | 31.4 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | 30.82 | 759,227 | 0 | ### | ### | ### |
| 2023-Sep-29 Fri | 30.85 | 31.26 | 30.74 | ### | 72.1 | 72.1 | 0.0 | ||
| 2023-Sep-28 Thu | ### | 30.84 | 30.27 | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | 30.46 | 29.82 | 30.43 | 1,267,082 | 38,189,851 | 77.1 | 77.1 | ### |
| 2023-Sep-26 Tue | ### | 30.2 | 29.85 | ### | 45.3 | 45.3 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | 29.26 | 29.89 | 84.5 | 84.5 | ### | ||
| 2023-Sep-22 Fri | ### | 29.54 | ### | 29.51 | ### | ### | 2.1 | ||
| 2023-Sep-21 Thu | 29.44 | 29.7 | ### | 29.49 | ### | ### | ### | ||
| 2023-Sep-20 Wed | ### | 29.59 | ### | ### | 837,953 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | 28.7 | ### | 465,923 | ### | ### | ### | 0.0 |
| 2023-Sep-18 Mon | ### | ### | 28.56 | 28.75 | 290,687 | ### | ### | ### | ### |
| 2023-Sep-15 Fri | 29 | 29.24 | ### | ### | 830,541 | ### | ### | ### | 0.0 |
| 2023-Sep-14 Thu | 28.49 | ### | ### | 28.76 | 714,943 | 0 | ### | ### | 2.1 |
| 2023-Sep-13 Wed | 28.85 | 28.89 | 28.53 | 28.84 | 796,457 | 22,866,280 | ### | ### | ### |
Basic Bottom of Page