End of day Prices (full format), 192 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Nov-16 Mon
| ###
| ###
| 82.58
| ###
| 20,278
| 837,278
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 81.76
| ###
| 81.46
| 81.85
|
|
| 62.1
| 62.1
| ### |
2020-Nov-12 Thu
| 82.74
| 82.74
| 81.74
| 82
|
|
| ###
| ###
| 5.9 |
2020-Nov-11 Wed
| 81.87
| ###
| 81.73
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Nov-10 Tue
| 82.45
| 82.45
| 80.81
| ###
| 299,158
| ###
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 79.46
| 80.51
| ###
| 80.45
| 292,223
| ###
| 63.6
| 63.6
| ### |
2020-Nov-06 Fri
| 78.77
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Nov-05 Thu
| 77.85
| 78.46
| ###
| 78.28
| 161,157
| 6,322,189
| ###
| ###
| ### |
2020-Nov-04 Wed
| ###
| 77.74
| ###
| 77.25
| 180,421
| ###
| ###
| ###
| 5.5 |
2020-Nov-03 Tue
| 76.27
| 77.72
| ###
| 77.42
|
|
| ###
| ###
| 5.5 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2020-Oct-30 Fri
| 76.25
| 76.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 76.25
| 76.48
| 75.8
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Oct-28 Wed
| 76.72
| 77.51
| ###
| 77.29
| 149,880
| ###
| 67.4
| 67.4
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 260,455
| 0
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 79.22
| 78.58
| 78.59
|
|
| 52.6
| 52.6
| ### |
2020-Oct-23 Fri
| ###
| ###
| 78.49
| ###
| 74,883
| 2,938,783
| 70.5
| 70.5
| 0.0 |
2020-Oct-22 Thu
| 78.26
| 78.85
| 77.85
| 78.79
|
|
| ###
| ###
| 5.6 |
2020-Oct-21 Wed
| ###
| 79.24
| ###
| ###
| 985,924
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 79.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 79.5
| 79.75
| ###
| 79.55
|
|
| 66.0
| 66.0
| 5.7 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 78.87
| 228,351
| 0
| ###
| ###
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-14 Wed
| 78.82
| ###
| 78.74
| 78.88
| 84,843
| ###
| 66.1
| 66.1
| 5.6 |
2020-Oct-13 Tue
| ###
| ###
| 78.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2020-Oct-12 Mon
| ###
| 78.25
| 77.8
| 78.25
|
|
| 65.0
| 65.0
| ### |
2020-Oct-09 Fri
| ###
| 78.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 77.87
|
|
| 69.5
| 69.5
| 5.6 |
2020-Oct-07 Wed
| 76
| ###
| 75.89
| 77
| 143,386
| 5,440,781
| 71.6
| 71.6
| 5.5 |
2020-Oct-06 Tue
| 76.2
| 76.25
| 75.42
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Oct-05 Mon
| ###
| 75.82
| ###
| 75.76
|
|
| 63.4
| 63.4
| ### |
2020-Oct-02 Fri
| ###
| ###
| 73.8
| ###
| 223,784
| 8,257,629
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 74.72
| 75.53
| ###
| ###
| 126,456
| ###
| 67.5
| 67.5
| 0.0 |
2020-Sep-30 Wed
| 75.79
| ###
| 74.83
| 74.83
| 317,546
| 11,880,983
| 39.3
| 39.3
| 5.3 |
2020-Sep-29 Tue
| ###
| ###
| 76.26
| 76.41
|
|
| ###
| ###
| 5.5 |
2020-Sep-28 Mon
| ###
| 76.8
| ###
| 76.53
| 147,379
| 5,659,353
| 36.4
| 36.4
| ### |
2020-Sep-25 Fri
| ###
| 76.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 74.86
| 75.55
|
|
| 76.5
| 76.5
| ### |
2020-Sep-23 Wed
| 75.26
| ###
| 75.26
| ###
| 101,684
| ###
| 72.4
| 72.4
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 74.43
|
|
| 73.3
| 73.3
| ### |
2020-Sep-21 Mon
| ###
| 75.56
| 74.76
| ###
| 153,425
| 11,531,423
| 44.4
| 44.4
| 0.0 |
2020-Sep-18 Fri
| 75.83
| ###
| 75.41
| 75.47
|
|
| 31.2
| 31.2
| ### |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 76.22
| 76.54
|
|
| 62.8
| 62.8
| 5.5 |
2020-Sep-15 Tue
| ###
| ###
| ###
| 75.71
| 102,974
| 0
| 35.6
| 35.6
| 5.4 |
2020-Sep-14 Mon
| 75.74
| 75.86
| 75.49
| 75.72
| 94,889
| 7,180,725
| 39.2
| 39.2
| 5.4 |
2020-Sep-11 Fri
| ###
| 75.55
| ###
| ###
| 172,726
| 6,524,724
| 36.5
| 36.5
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 75.5
| ###
| 112,476
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 75.53
| 75.74
| ###
| 75.47
| 209,652
| 7,939,521
| ###
| ###
| ### |
2020-Sep-08 Tue
| 76.81
| ###
| ###
| 77
| 89,574
| 0
| 66.4
| 66.4
| 5.5 |
2020-Sep-07 Mon
| 75.52
| 76.54
| ###
| 76.25
| 149,880
| ###
| ###
| ###
| ### |
2020-Sep-04 Fri
| 76.75
| 76.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 78.47
| ###
| ###
| 78.43
| 112,542
| 0
| ###
| ###
| 5.6 |
2020-Sep-02 Wed
| ###
| 77.86
| ###
| 77.74
|
|
| ###
| ###
| 5.6 |
2020-Sep-01 Tue
| ###
| ###
| ###
| 76.27
| 283,375
| 0
| ###
| ###
| 5.4 |
2020-Aug-31 Mon
| 77.57
| 78
| 77.5
| 77.58
|
|
| 65.1
| 65.1
| ### |
2020-Aug-28 Fri
| 77.81
| ###
| ###
| ###
| 117,678
| 0
| 40.5
| 40.5
| 0.0 |
2020-Aug-27 Thu
| 78.23
| ###
| ###
| 78.2
| 64,478
| 0
| ###
| ###
| 5.6 |
2020-Aug-26 Wed
| ###
| 78.24
| ###
| ###
| 120,480
| 4,713,177
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 78.23
| 78.54
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| 77.71
| 78.25
| 77.53
| 78.2
|
|
| 67.6
| 67.6
| 5.6 |
2020-Aug-21 Fri
| 78.25
| 78.48
| 77.7
| 77.8
|
|
| 33.4
| 33.4
| 5.6 |
2020-Aug-20 Thu
| 77.82
| ###
| 77.575
| 77.87
| 110,148
| ###
| ###
| ###
| 5.6 |
2020-Aug-19 Wed
| ###
| 78.87
| 77.78
| 78.5
| 122,846
| ###
| ###
| ###
| 5.6 |
2020-Aug-18 Tue
| 77.5
| ###
| ###
| 77.83
| 131,529
| 0
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| 77.49
| ###
| 77.25
| 115,140
| ###
| ###
| ###
| 5.5 |
2020-Aug-14 Fri
| ###
| 78
| 77.5
| 77.81
|
|
| ###
| ###
| 5.6 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 360,241
| 0
| 32.3
| 32.3
| 0.0 |
2020-Aug-12 Wed
| 78.49
| 78.49
| 77.48
| 77.83
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 77.57
| 78.59
| 77.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 76.79
| 77.85
| 76.74
| ###
| 194,689
| 15,048,486
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 76.46
| 76.59
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2020-Aug-06 Thu
| 76.59
| ###
| ###
| 76.78
|
|
| 64.5
| 64.5
| 5.5 |
2020-Aug-05 Wed
| 76.26
| ###
| 75.73
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Aug-04 Tue
| 76.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 75.56
| 74.4
| 75.27
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 76.49
| 76.55
| 74.85
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Jul-30 Thu
| 76.85
| ###
| ###
| 76.78
| 111,852
| 0
| ###
| ###
| 5.5 |
2020-Jul-29 Wed
| 76.5
| 77
| 76.22
| 77
|
|
| 79.7
| 79.7
| 5.5 |
2020-Jul-28 Tue
| ###
| ###
| 76.48
| 76.49
| 125,582
| 4,802,255
| 43.5
| 43.5
| ### |
2020-Jul-27 Mon
| 76.5
| 76.78
| 76.2
| 76.78
|
|
| 64.3
| 64.3
| 5.5 |
2020-Jul-24 Fri
| 76.8
| 76.82
| ###
| 76.5
|
|
| 36.3
| 36.3
| 5.5 |
2020-Jul-23 Thu
| ###
| 77.49
| 76.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 77.74
| 77.78
| 76.84
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jul-21 Tue
| ###
| 78.22
| ###
| ###
| 149,371
| ###
| 69.3
| 69.3
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 103,580
| 0
| 37.9
| 37.9
| 0.0 |
2020-Jul-17 Fri
| 76.53
| 76.7
| ###
| 76.54
|
|
| ###
| ###
| 5.5 |
2020-Jul-16 Thu
| 77.25
| 77.25
| ###
| 76.22
| 273,159
| ###
| ###
| ###
| 5.4 |
2020-Jul-15 Wed
| ###
| 76.8
| ###
| 76.8
| 223,125
| ###
| 67.8
| 67.8
| 5.5 |
2020-Jul-14 Tue
| ###
| 75.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 76.25
| ###
| 75.54
| ###
| 206,442
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 75.5
| ###
| ###
| ###
| 126,581
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 75.75
| ###
| 75.52
| ###
| 146,576
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 76
| 76.43
| ###
| ###
| 299,976
| 11,463,582
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| 77.2
| 76.28
| ###
| 123,823
| 9,502,177
| 44.8
| 44.8
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 77.48
| 76.4
| 76.81
|
|
| 43.8
| 43.8
| ### |
2020-Jul-02 Thu
| 75.71
| ###
| 75.45
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Jul-01 Wed
| ###
| 75.56
| 74.75
| 75.24
| 156,221
| 11,740,789
| 59.9
| 59.9
| 5.4 |
2020-Jun-30 Tue
| ###
| 75.8
| 74.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| 74.4
| 73.45
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2020-Jun-26 Fri
| ###
| 75.2
| ###
| ###
| 130,142
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 74.54
| 75.26
| ###
| ###
| 313,740
| ###
| 47.2
| 47.2
| 0.0 |
2020-Jun-24 Wed
| ###
| 76.27
| ###
| 75.86
|
|
| ###
| ###
| 5.4 |
2020-Jun-23 Tue
| ###
| 76.42
| 74.8
| 75.72
| 219,457
| 16,593,143
| ###
| ###
| 5.4 |
2020-Jun-22 Mon
| ###
| 76
| 74.8
| ###
| 154,752
| ###
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 76.23
| 76.45
| 75.44
| ###
| 141,728
| ###
| 30.2
| 30.2
| 0.0 |
2020-Jun-18 Thu
| 76.25
| 76.25
| 74.88
| 75.51
| 136,921
| ###
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| ###
| 75.42
| ###
| 213,282
| ###
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 271,973
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 74.28
| 74.5
| 72.75
| 72.75
| 487,128
| ###
| 45.6
| 45.6
| ### |
2020-Jun-12 Fri
| 73.88
| 74.84
| 73.25
| 74.41
|
|
| 65.3
| 65.3
| ### |
2020-Jun-11 Thu
| ###
| 77.47
| ###
| 75.76
| 375,682
| 14,552,042
| 47.5
| 47.5
| ### |
2020-Jun-10 Wed
| ###
| ###
| 77.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 78.88
| ###
| ###
| 295,151
| 11,640,755
| 41.0
| 41.0
| 0.0 |
2020-Jun-05 Fri
| 76.2
| 76.57
| 75.81
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2020-Jun-04 Thu
| 76.5
| 76.88
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2020-Jun-03 Wed
| 74.89
| ###
| 74.72
| ###
| 262,589
| 9,810,325
| 70.1
| 70.1
| 0.0 |
2020-Jun-02 Tue
| ###
| 74.55
| 73.74
| 74.25
| 228,659
| 16,953,921
| ###
| ###
| ### |
2020-Jun-01 Mon
| ###
| ###
| 72.4
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-29 Fri
| 74
| 74.29
| 73.22
| 73.22
| 214,945
| ###
| ###
| ###
| 5.2 |
2020-May-28 Thu
| 74.46
| ###
| ###
| 74.44
|
|
| ###
| ###
| 5.3 |
2020-May-27 Wed
| 73.25
| 74.2
| ###
| 73.45
| 337,656
| ###
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 73.44
| 71.77
| 73.44
| 258,648
| ###
| 72.2
| 72.2
| 5.2 |
2020-May-25 Mon
| ###
| 71.4
| 70.85
| 71.4
| 187,542
| 13,338,924
| 65.2
| 65.2
| ### |
2020-May-22 Fri
| ###
| 70.86
| 69.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 71.57
| 71.57
| 70.5
| 70.59
| 212,441
| 15,090,746
| ###
| ###
| 5.0 |
2020-May-20 Wed
| 70
| ###
| 69.8
| 70.8
|
|
| ###
| ###
| 5.1 |
2020-May-19 Tue
| ###
| ###
| 70.53
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-May-18 Mon
| 69.43
| 69.73
| 69.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 68.23
| 68.74
| ###
| ###
| 221,180
| 7,601,956
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| 68.45
| 67.74
| 67.74
|
|
| ###
| ###
| 4.8 |
2020-May-13 Wed
| ###
| 68.87
| ###
| 68.87
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| ###
| 68.28
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-May-11 Mon
| ###
| 69.76
| ###
| ###
| 256,425
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 68.43
| 68.51
|
|
| 32.2
| 32.2
| ### |
2020-May-07 Thu
| ###
| 68.5
| 67.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 68.56
| 68.57
| 67.8
| ###
| 237,451
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 67.82
| ###
| 67.78
| ###
| 154,326
| ###
| 71.6
| 71.6
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| 67.53
| 646,848
| 0
| 70.3
| 70.3
| ### |
2020-May-01 Fri
| 69.46
| 69.46
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Apr-30 Thu
| ###
| 70.4
| ###
| 69.89
|
|
| ###
| ###
| 5.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 154,685
| 0
| 65.9
| 65.9
| 0.0 |
2020-Apr-28 Tue
| 67.5
| ###
| 66.82
| ###
| 287,043
| ###
| 41.4
| 41.4
| 0.0 |
2020-Apr-27 Mon
| 66.53
| 67.52
| ###
| 67.24
|
|
| ###
| ###
| 4.8 |
2020-Apr-24 Fri
| ###
| 66.72
| ###
| 66.43
| 213,745
| ###
| 70.9
| 70.9
| 4.7 |
2020-Apr-23 Thu
| 66.8
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2020-Apr-22 Wed
| 65.7
| 66.51
| 64.53
| 66.22
| 284,074
| 18,612,528
| ###
| ###
| 4.7 |
2020-Apr-21 Tue
| 67.41
| 67.7
| ###
| ###
| 471,178
| 15,949,375
| 44.8
| 44.8
| 0.0 |
2020-Apr-20 Mon
| 69.5
| 69.51
| 67.79
| 67.79
| 319,951
| ###
| ###
| ###
| 4.8 |
2020-Apr-17 Fri
| ###
| 70.45
| ###
| 69.45
| 441,022
| ###
| ###
| ###
| ### |
2020-Apr-16 Thu
| 68.4
| 68.59
| ###
| 68.58
| 309,979
| 10,630,729
| ###
| ###
| 4.9 |
2020-Apr-15 Wed
| 69.75
| ###
| 68.56
| ###
| 406,170
| ###
| 39.5
| 39.5
| 0.0 |
2020-Apr-14 Tue
| 68.4
| 69.5
| 67.8
| 69.41
| 468,726
| ###
| ###
| ###
| 5.0 |
2020-Apr-09 Thu
| ###
| ###
| 66.29
| ###
| 598,523
| 19,838,044
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 66.45
| 67.41
| 64.8
| 65.88
|
|
| 30.5
| 30.5
| 4.7 |
2020-Apr-07 Tue
| 68.5
| 68.77
| ###
| 66.45
| 899,948
| ###
| ###
| ###
| ### |
2020-Apr-06 Mon
| 64.86
| ###
| 64.54
| ###
| 330,521
| ###
| 71.6
| 71.6
| 0.0 |
2020-Apr-03 Fri
| 66.2
| 66.4
| 63.52
| ###
| 463,748
| 30,125,070
| 28.4
| 28.4
| 0.0 |
2020-Apr-02 Thu
| 64.51
| 65.75
| ###
| ###
| 471,242
| 15,492,080
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 65.48
| 66.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,019,789
| 0
| 20.2
| 20.2
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| 61.26
| ###
| 1,040,043
| ###
| 81.0
| 81.0
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 65.21
| 556,059
| 0
| 54.7
| 54.7
| 4.7 |
2020-Mar-25 Wed
| ###
| ###
| ###
| 63.5
|
|
| 34.2
| 34.2
| 4.5 |
2020-Mar-24 Tue
| 58.85
| 60.49
| 58.56
| 60.45
|
|
| 63.1
| 63.1
| 4.3 |
2020-Mar-23 Mon
| ###
| 60.5
| 56.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 63.26
| ###
| 61.2
| 61.47
| 1,016,554
| 31,106,552
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| 60.56
| 61.22
| 890,076
| ###
| 44.5
| 44.5
| 4.4 |
2020-Mar-18 Wed
| 66.7
| ###
| 62.29
| 63.51
| 805,085
| 25,074,372
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| 67.71
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| 70
| 70
| ###
| 65.5
| 872,687
| 30,544,045
| 31.3
| 31.3
| 4.7 |
2020-Mar-13 Fri
| 65.2
| ###
| ###
| ###
| 1,328,776
| 0
| 80.8
| 80.8
| 0.0 |
2020-Mar-12 Thu
| 72.42
| 72.49
| ###
| ###
| 1,352,148
| ###
| 37.5
| 37.5
| 0.0 |
2020-Mar-11 Wed
| 76.45
| 76.5
| 73.23
| 73.23
|
|
| 31.2
| 31.2
| ### |
2020-Mar-10 Tue
| 71.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 78.7
| 73.71
| 73.71
| 772,785
| 58,890,080
| 39.5
| 39.5
| ### |
2020-Mar-06 Fri
| 80.56
| 80.71
| 79.5
| 79.5
|
|
| 44.0
| 44.0
| 5.7 |
2020-Mar-05 Thu
| ###
| ###
| 81.41
| 81.71
|
|
| 39.3
| 39.3
| ### |
2020-Mar-04 Wed
| 82
| 82
| ###
| 80.55
| 437,048
| ###
| ###
| ###
| ### |
2020-Mar-03 Tue
| 82.86
| ###
| ###
| ###
| 880,679
| 0
| 65.8
| 65.8
| 0.0 |
2020-Mar-02 Mon
| 81
| 81.5
| 79.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 83
| 83
| 81.7
| 81.85
|
|
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 85.53
| 84.25
| ###
| 458,421
| 38,915,358
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| 85.4
| 333,459
| 0
| ###
| ###
| ### |
2020-Feb-25 Tue
| 87.5
| ###
| ###
| 87.2
|
|
| 34.9
| 34.9
| 6.2 |
2020-Feb-24 Mon
| ###
| ###
| 88.45
| ###
| 231,986
| 10,259,580
| 47.4
| 47.4
| 0.0 |
2020-Feb-21 Fri
| 90.78
| 90.82
| 90.5
| 90.55
| 99,546
| 9,024,840
| 36.4
| 36.4
| 6.5 |
2020-Feb-20 Thu
| ###
| ###
| 90.74
| 90.82
| 100,220
| 4,546,981
| ###
| ###
| 6.5 |
2020-Feb-19 Wed
| 90.2
| 90.56
| ###
| 90.54
| 97,558
| 4,417,426
| ###
| ###
| 6.5 |
2020-Feb-18 Tue
| ###
| ###
| 89.82
| ###
|
|
| ###
| ###
| 0.0 |
|