End of day Prices (full format), 225 Days for (WBC) WESTPAC BANKING CORPORATION
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2023-Jul-21 Fri
| 22.2
| 22.2
| 21.88
| ###
| 7,763,150
| 171,099,826
| ###
| ###
| 0.0 |
| 2023-Jul-20 Thu
| 22.23
| 22.44
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
| 2023-Jul-19 Wed
| ###
| ###
| 21.81
| ###
| 11,457,723
| ###
| 72.2
| 72.2
| 0.0 |
| 2023-Jul-18 Tue
| 21.56
| 21.77
| 21.5
| ###
| 5,760,728
| 124,633,350
| 74.7
| 74.7
| 0.0 |
| 2023-Jul-17 Mon
| 21.47
| 21.5
| ###
| 21.43
|
|
| ###
| ###
| ### |
| 2023-Jul-14 Fri
| 21.45
| 21.55
| ###
| 21.46
| 5,446,440
| ###
| 61.6
| 61.6
| 1.5 |
| 2023-Jul-13 Thu
| 21.4
| 21.48
| ###
| 21.46
| 6,470,149
| ###
| 64.1
| 64.1
| 1.5 |
| 2023-Jul-12 Wed
| ###
| ###
| ###
| 21.21
|
|
| 36.4
| 36.4
| ### |
| 2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
| 2023-Jul-10 Mon
| ###
| ###
| 20.78
| 20.84
|
|
| ###
| ###
| 1.5 |
| 2023-Jul-07 Fri
| 20.87
| ###
| 20.8
| 20.85
| 5,162,489
| 53,689,885
| 42.4
| 42.4
| ### |
| 2023-Jul-06 Thu
| 21.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Jul-05 Wed
| 21.74
| 21.74
| ###
| 21.52
|
|
| 26.8
| 26.8
| 1.5 |
| 2023-Jul-04 Tue
| ###
| 21.72
| ###
| ###
| 4,859,355
| ###
| 71.8
| 71.8
| 0.0 |
| 2023-Jul-03 Mon
| ###
| 21.49
| 21.28
| 21.43
| 5,463,253
| ###
| 63.5
| 63.5
| ### |
| 2023-Jun-30 Fri
| 21.44
| 21.47
| 21.21
| ###
| 7,244,956
| ###
| ###
| ###
| 0.0 |
| 2023-Jun-29 Thu
| 21.43
| 21.52
| ###
| 21.42
|
|
| 31.2
| 31.2
| 1.5 |
| 2023-Jun-28 Wed
| 21.22
| 21.45
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
| 2023-Jun-27 Tue
| 20.8
| ###
| 20.74
| ###
| 7,732,820
| 80,189,343
| 78.9
| 78.9
| 0.0 |
| 2023-Jun-26 Mon
| ###
| 20.75
| 20.56
| ###
|
|
| 72.9
| 72.9
| 0.0 |
| 2023-Jun-23 Fri
| ###
| 21
| 20.59
| 20.75
| 7,379,470
| 153,456,078
| ###
| ###
| 1.5 |
| 2023-Jun-22 Thu
| 21.21
| 21.22
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
| 2023-Jun-21 Wed
| 21.48
| 21.48
| ###
| 21.22
| 7,597,549
| 81,597,676
| 26.8
| 26.8
| 1.5 |
| 2023-Jun-20 Tue
| 21.23
| 21.49
| ###
| 21.43
| 6,178,142
| ###
| ###
| ###
| ### |
| 2023-Jun-19 Mon
| 21
| ###
| ###
| ###
| 7,034,428
| 0
| 77.3
| 77.3
| 0.0 |
| 2023-Jun-16 Fri
| 20.75
| ###
| 20.575
| ###
| 17,502,086
| ###
| ###
| ###
| 0.0 |
| 2023-Jun-15 Thu
| ###
| ###
| 20.5
| ###
| 6,341,225
| 64,997,556
| ###
| ###
| 0.0 |
| 2023-Jun-14 Wed
| 20.4
| 20.57
| ###
| 20.56
| 8,443,158
| 86,837,880
| ###
| ###
| 1.5 |
| 2023-Jun-13 Tue
| 20.21
| ###
| ###
| ###
| 4,552,223
| 0
| ###
| ###
| 0.0 |
| 2023-Jun-09 Fri
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
| 2023-Jun-08 Thu
| ###
| 20.22
| ###
| ###
| 14,395,026
| ###
| 79.3
| 79.3
| 0.0 |
| 2023-Jun-07 Wed
| 20.47
| 20.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Jun-06 Tue
| ###
| 20.675
| ###
| ###
| 10,216,685
| 105,614,981
| 27.0
| 27.0
| 0.0 |
| 2023-Jun-05 Mon
| 20.8
| ###
| ###
| 20.77
|
|
| ###
| ###
| ### |
| 2023-Jun-02 Fri
| 20.54
| ###
| 20.45
| 20.54
|
|
| 63.7
| 63.7
| 1.5 |
| 2023-Jun-01 Thu
| ###
| 20.79
| 20.59
| ###
| 6,839,589
| ###
| ###
| ###
| 0.0 |
| 2023-May-31 Wed
| ###
| ###
| ###
| ###
| 15,544,975
| 0
| ###
| ###
| 0.0 |
| 2023-May-30 Tue
| ###
| 21.24
| ###
| ###
| 4,933,243
| 52,391,040
| ###
| ###
| 0.0 |
| 2023-May-29 Mon
| ###
| 21.25
| ###
| ###
| 4,955,750
| 52,654,843
| 38.8
| 38.8
| 0.0 |
| 2023-May-26 Fri
| 20.85
| 21
| 20.84
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-May-25 Thu
| ###
| ###
| 20.86
| 20.89
| 6,751,075
| ###
| 33.5
| 33.5
| 1.5 |
| 2023-May-24 Wed
| 21.23
| 21.24
| ###
| 21.23
|
|
| ###
| ###
| ### |
| 2023-May-23 Tue
| 21
| 21.285
| ###
| 21.26
| 6,858,655
| ###
| 81.0
| 81.0
| 1.5 |
| 2023-May-22 Mon
| ###
| ###
| ###
| ###
| 3,574,756
| 0
| ###
| ###
| 0.0 |
| 2023-May-19 Fri
| ###
| ###
| ###
| 21.23
| 7,280,684
| 0
| ###
| ###
| ### |
| 2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
| 2023-May-17 Wed
| ###
| ###
| 20.78
| ###
|
|
| 34.7
| 34.7
| 0.0 |
| 2023-May-16 Tue
| ###
| 21.28
| ###
| ###
| 6,141,276
| 65,343,176
| 75.4
| 75.4
| 0.0 |
| 2023-May-15 Mon
| 21
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
| 2023-May-12 Fri
| 21.26
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
| 2023-May-11 Thu
| ###
| 21.2
| ###
| ###
| 10,864,682
| 115,165,629
| ###
| ###
| 0.0 |
| 2023-May-10 Wed
| 21.7
| 21.78
| 21.58
| 21.7
| 10,972,427
| ###
| ###
| ###
| 1.6 |
| 2023-May-09 Tue
| 21.43
| 21.79
| 21.23
| 21.77
| 13,320,457
| ###
| 84.6
| 84.6
| 1.6 |
| 2023-May-08 Mon
| 21.8
| ###
| 21.54
| 21.74
|
|
| ###
| ###
| 1.6 |
| 2023-May-05 Fri
| 21.25
| 21.56
| ###
| ###
| 9,705,446
| ###
| ###
| ###
| 0.0 |
| 2023-May-04 Thu
| ###
| ###
| ###
| 21.25
|
|
| 28.9
| 28.9
| 1.5 |
| 2023-May-03 Wed
| 22.25
| 22.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-May-02 Tue
| 22.47
| 22.7
| 22.4
| 22.55
|
|
| ###
| ###
| ### |
| 2023-May-01 Mon
| ###
| ###
| 22.45
| 22.56
| 5,527,740
| 62,048,881
| 38.6
| 38.6
| ### |
| 2023-Apr-28 Fri
| 22.41
| 22.59
| ###
| 22.47
|
|
| 69.9
| 69.9
| ### |
| 2023-Apr-27 Thu
| ###
| ###
| ###
| 22.26
| 3,954,682
| 0
| 37.1
| 37.1
| 1.6 |
| 2023-Apr-26 Wed
| 22.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Apr-24 Mon
| ###
| 22.43
| 22.245
| 22.25
| 2,939,923
| ###
| 34.2
| 34.2
| ### |
| 2023-Apr-21 Fri
| ###
| 22.48
| ###
| 22.29
| 8,663,420
| 97,376,840
| ###
| ###
| 1.6 |
| 2023-Apr-20 Thu
| ###
| ###
| ###
| 22.57
| 6,916,373
| 0
| 79.4
| 79.4
| 1.6 |
| 2023-Apr-19 Wed
| ###
| ###
| ###
| 22.23
|
|
| 71.6
| 71.6
| 1.6 |
| 2023-Apr-18 Tue
| 22.26
| ###
| ###
| 22.28
|
|
| 73.4
| 73.4
| ### |
| 2023-Apr-17 Mon
| 22.42
| 22.52
| 22.22
| 22.26
| 4,335,857
| 96,993,121
| 34.2
| 34.2
| 1.6 |
| 2023-Apr-14 Fri
| ###
| ###
| ###
| 22.25
| 3,637,786
| 0
| ###
| ###
| ### |
| 2023-Apr-13 Thu
| ###
| 22.28
| ###
| ###
| 4,117,377
| 45,867,579
| ###
| ###
| 0.0 |
| 2023-Apr-12 Wed
| 22.28
| 22.28
| ###
| ###
| 3,461,980
| 38,566,457
| 32.2
| 32.2
| 0.0 |
| 2023-Apr-11 Tue
| ###
| 22.21
| ###
| ###
| 4,857,257
| ###
| ###
| ###
| 0.0 |
| 2023-Apr-06 Thu
| ###
| ###
| ###
| 21.77
|
|
| ###
| ###
| 1.6 |
| 2023-Apr-05 Wed
| 21.7
| 21.85
| ###
| 21.78
|
|
| 70.8
| 70.8
| 1.6 |
| 2023-Apr-04 Tue
| 22
| 22
| 21.74
| 21.8
| 4,575,880
| ###
| 28.0
| 28.0
| 1.6 |
| 2023-Apr-03 Mon
| 21.72
| ###
| 21.7
| 21.89
|
|
| 76.3
| 76.3
| ### |
| 2023-Mar-31 Fri
| 21.75
| 21.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Mar-30 Thu
| 21.52
| 21.77
| 21.49
| ###
| 5,888,043
| 127,358,370
| 70.6
| 70.6
| 0.0 |
| 2023-Mar-29 Wed
| 21.44
| 21.47
| 21.23
| ###
|
|
| 32.8
| 32.8
| 0.0 |
| 2023-Mar-28 Tue
| 21.4
| 21.56
| ###
| 21.53
|
|
| 66.4
| 66.4
| 1.5 |
| 2023-Mar-27 Mon
| ###
| 21.41
| 21.2
| 21.23
|
|
| ###
| ###
| ### |
| 2023-Mar-24 Fri
| ###
| 21.26
| ###
| 21.2
|
|
| 65.7
| 65.7
| 1.5 |
| 2023-Mar-23 Thu
| 21.28
| 21.44
| 21.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Mar-22 Wed
| 21.74
| 21.89
| 21.43
| 21.43
| 8,337,574
| 180,591,852
| ###
| ###
| ### |
| 2023-Mar-21 Tue
| ###
| ###
| ###
| 21.42
| 4,693,827
| 0
| ###
| ###
| 1.5 |
| 2023-Mar-20 Mon
| ###
| ###
| 21
| ###
| 4,997,177
| 52,470,358
| 80.9
| 80.9
| 0.0 |
| 2023-Mar-17 Fri
| ###
| 21.54
| ###
| 21.24
|
|
| ###
| ###
| 1.5 |
| 2023-Mar-16 Thu
| 21.27
| 21.4
| ###
| ###
| 13,794,387
| 147,599,940
| 44.5
| 44.5
| 0.0 |
| 2023-Mar-15 Wed
| ###
| 21.75
| 21.42
| ###
| 8,221,175
| ###
| 66.7
| 66.7
| 0.0 |
| 2023-Mar-14 Tue
| ###
| 21.42
| ###
| 21.41
| 14,234,440
| 152,450,852
| ###
| ###
| ### |
| 2023-Mar-13 Mon
| 21.75
| ###
| 21.49
| 21.49
| 6,658,623
| ###
| ###
| ###
| ### |
| 2023-Mar-10 Fri
| ###
| ###
| ###
| 21.79
|
|
| 43.2
| 43.2
| ### |
| 2023-Mar-09 Thu
| 22.22
| ###
| ###
| ###
| 4,101,580
| 0
| 75.3
| 75.3
| 0.0 |
| 2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 5,169,843
| 0
| ###
| ###
| 0.0 |
| 2023-Mar-06 Mon
| 21.84
| ###
| 21.83
| ###
| 5,617,327
| 61,313,124
| ###
| ###
| 0.0 |
| 2023-Mar-03 Fri
| 21.79
| 21.82
| ###
| 21.73
| 5,807,856
| ###
| ###
| ###
| 1.6 |
| 2023-Mar-02 Thu
| 22
| ###
| 21.54
| ###
|
|
| 25.7
| 25.7
| 0.0 |
| 2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 7,561,358
| 0
| 23.5
| 23.5
| 0.0 |
| 2023-Feb-28 Tue
| ###
| 22.83
| 22.53
| 22.53
|
|
| ###
| ###
| ### |
| 2023-Feb-27 Mon
| 22.72
| 22.8
| 22.57
| 22.73
|
|
| 78.8
| 78.8
| ### |
| 2023-Feb-24 Fri
| ###
| 22.78
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
| 2023-Feb-23 Thu
| 22.73
| 22.89
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
| 2023-Feb-22 Wed
| 22.8
| ###
| ###
| 22.87
| 4,095,522
| 0
| 70.1
| 70.1
| ### |
| 2023-Feb-21 Tue
| ###
| 23
| ###
| 22.84
| 3,792,075
| ###
| 31.7
| 31.7
| ### |
| 2023-Feb-20 Mon
| 22.83
| ###
| 22.77
| ###
|
|
| 82.1
| 82.1
| 0.0 |
| 2023-Feb-17 Fri
| 22.73
| ###
| ###
| 22.78
|
|
| ###
| ###
| 1.6 |
| 2023-Feb-16 Thu
| 22.88
| ###
| 22.75
| 22.76
| 8,897,782
| 101,212,270
| ###
| ###
| 1.6 |
| 2023-Feb-15 Wed
| ###
| ###
| ###
| 22.83
| 16,023,320
| 0
| 33.7
| 33.7
| ### |
| 2023-Feb-14 Tue
| ###
| ###
| 23.71
| 23.86
|
|
| ###
| ###
| 1.7 |
| 2023-Feb-13 Mon
| 23.79
| 23.82
| ###
| 23.7
|
|
| ###
| ###
| 1.7 |
| 2023-Feb-10 Fri
| 23.81
| ###
| 23.72
| 23.84
| 5,830,041
| 69,144,286
| ###
| ###
| 1.7 |
| 2023-Feb-09 Thu
| 23.88
| ###
| 23.775
| ###
|
|
| 76.6
| 76.6
| 0.0 |
| 2023-Feb-08 Wed
| 23.84
| ###
| 23.76
| ###
|
|
| 71.5
| 71.5
| 0.0 |
| 2023-Feb-07 Tue
| 23.89
| ###
| ###
| 23.73
|
|
| ###
| ###
| ### |
| 2023-Feb-06 Mon
| ###
| ###
| 23.675
| 23.85
| 3,685,746
| ###
| 47.9
| 47.9
| ### |
| 2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
| 2023-Feb-02 Thu
| 23.77
| 23.78
| 23.48
| 23.5
|
|
| ###
| ###
| 1.7 |
| 2023-Feb-01 Wed
| 23.81
| ###
| 23.54
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Jan-31 Tue
| 23.82
| 23.88
| ###
| 23.72
| 5,106,623
| 60,973,078
| 44.2
| 44.2
| 1.7 |
| 2023-Jan-30 Mon
| ###
| ###
| 23.71
| 23.75
|
|
| ###
| ###
| ### |
| 2023-Jan-27 Fri
| 23.82
| ###
| 23.76
| ###
|
|
| 75.3
| 75.3
| 0.0 |
| 2023-Jan-25 Wed
| 23.7
| 23.78
| ###
| ###
| 4,024,487
| 47,851,150
| 44.0
| 44.0
| 0.0 |
| 2023-Jan-24 Tue
| 23.82
| 23.84
| 23.54
| ###
| 4,611,574
| 109,248,188
| ###
| ###
| 0.0 |
| 2023-Jan-23 Mon
| ###
| ###
| ###
| 23.89
|
|
| 37.1
| 37.1
| ### |
| 2023-Jan-20 Fri
| 24
| ###
| ###
| 24
| 8,202,845
| 0
| ###
| ###
| 1.7 |
| 2023-Jan-19 Thu
| 23.84
| ###
| 23.82
| ###
|
|
| 74.0
| 74.0
| 0.0 |
| 2023-Jan-18 Wed
| ###
| 23.975
| 23.78
| 23.82
|
|
| 30.1
| 30.1
| ### |
| 2023-Jan-17 Tue
| 23.87
| ###
| 23.83
| ###
| 5,501,940
| ###
| ###
| ###
| 0.0 |
| 2023-Jan-16 Mon
| 23.85
| 24
| 23.79
| ###
|
|
| 68.1
| 68.1
| 0.0 |
| 2023-Jan-13 Fri
| 23.55
| 23.77
| ###
| 23.76
| 5,121,148
| 60,864,843
| 74.1
| 74.1
| 1.7 |
| 2023-Jan-12 Thu
| 23.42
| 23.55
| 23.375
| 23.5
| 6,449,680
| ###
| 69.0
| 69.0
| 1.7 |
| 2023-Jan-11 Wed
| 23.52
| 23.52
| 23.27
| ###
| 3,067,959
| ###
| 21.7
| 21.7
| 0.0 |
| 2023-Jan-10 Tue
| ###
| 23.47
| 23.29
| 23.41
| 3,833,750
| 89,633,075
| 76.4
| 76.4
| 1.7 |
| 2023-Jan-09 Mon
| ###
| 23.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Jan-06 Fri
| 23.47
| ###
| ###
| 23.4
| 3,435,776
| 0
| ###
| ###
| ### |
| 2023-Jan-05 Thu
| 23.52
| 23.775
| 23.4
| 23.47
|
|
| 29.7
| 29.7
| ### |
| 2023-Jan-04 Wed
| ###
| 23.44
| 22.85
| 23.44
| 6,422,945
| ###
| ###
| ###
| 1.7 |
| 2023-Jan-03 Tue
| ###
| 23.46
| ###
| 22.73
| 5,568,872
| ###
| ###
| ###
| ### |
| 2022-Dec-30 Fri
| ###
| 23.52
| ###
| ###
| 4,010,124
| 47,159,058
| 32.5
| 32.5
| 0.0 |
| 2022-Dec-29 Thu
| 23.49
| 23.49
| ###
| 23.27
| 3,645,448
| 42,815,786
| ###
| ###
| 1.7 |
| 2022-Dec-28 Wed
| 23.5
| ###
| ###
| 23.49
|
|
| ###
| ###
| 1.7 |
| 2022-Dec-23 Fri
| 23.4
| 23.525
| ###
| 23.5
| 2,705,357
| ###
| 75.1
| 75.1
| 1.7 |
| 2022-Dec-22 Thu
| ###
| 23.76
| 23.47
| 23.55
|
|
| 32.1
| 32.1
| 1.7 |
| 2022-Dec-21 Wed
| 23.45
| 23.59
| ###
| 23.55
| 5,608,148
| ###
| ###
| ###
| 1.7 |
| 2022-Dec-20 Tue
| 23.41
| 23.48
| ###
| 23.28
| 4,663,779
| ###
| 48.9
| 48.9
| 1.7 |
| 2022-Dec-19 Mon
| ###
| ###
| ###
| 23.25
|
|
| ###
| ###
| ### |
| 2022-Dec-16 Fri
| 23.26
| ###
| ###
| ###
| 12,632,454
| 0
| 64.2
| 64.2
| 0.0 |
| 2022-Dec-15 Thu
| 23.53
| 23.76
| 23.46
| 23.5
| 5,051,345
| 119,262,255
| 44.2
| 44.2
| 1.7 |
| 2022-Dec-14 Wed
| 23.75
| 23.81
| ###
| 23.57
| 6,599,274
| 78,564,356
| 30.4
| 30.4
| ### |
| 2022-Dec-13 Tue
| ###
| 23.75
| 23.49
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Dec-12 Mon
| 23.46
| 23.46
| 23.23
| ###
|
|
| 43.1
| 43.1
| 0.0 |
| 2022-Dec-09 Fri
| 23.4
| 23.55
| ###
| 23.44
| 4,943,672
| ###
| ###
| ###
| 1.7 |
| 2022-Dec-08 Thu
| 23.58
| ###
| 23.29
| 23.29
|
|
| 32.7
| 32.7
| ### |
| 2022-Dec-07 Wed
| ###
| ###
| 23.26
| 23.57
| 7,886,646
| ###
| 41.4
| 41.4
| ### |
| 2022-Dec-06 Tue
| 23.76
| ###
| ###
| 23.75
| 5,311,225
| 0
| 42.1
| 42.1
| ### |
| 2022-Dec-05 Mon
| 23.82
| 23.88
| 23.71
| 23.72
|
|
| 39.5
| 39.5
| 1.7 |
| 2022-Dec-02 Fri
| 23.76
| 23.84
| 23.55
| 23.76
| 5,716,248
| ###
| ###
| ###
| 1.7 |
| 2022-Dec-01 Thu
| ###
| ###
| 23.83
| ###
|
|
| 68.4
| 68.4
| 0.0 |
| 2022-Nov-30 Wed
| ###
| ###
| ###
| 23.77
| 13,080,529
| 0
| ###
| ###
| 1.7 |
| 2022-Nov-29 Tue
| 23.8
| 23.88
| ###
| 23.83
| 4,575,157
| 54,627,374
| 72.0
| 72.0
| 1.7 |
| 2022-Nov-28 Mon
| ###
| ###
| 23.7
| 23.76
| 5,927,028
| 70,235,281
| ###
| ###
| 1.7 |
| 2022-Nov-25 Fri
| 24
| ###
| 23.89
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Nov-24 Thu
| ###
| ###
| 23.87
| 23.87
| 4,607,453
| 54,989,951
| 32.9
| 32.9
| ### |
| 2022-Nov-23 Wed
| ###
| ###
| 23.955
| ###
| 4,905,587
| ###
| 39.9
| 39.9
| 0.0 |
| 2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Nov-21 Mon
| 23.82
| ###
| 23.77
| ###
|
|
| 81.5
| 81.5
| 0.0 |
| 2022-Nov-18 Fri
| ###
| 23.71
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
| 2022-Nov-17 Thu
| 23.44
| 23.44
| 23.2
| 23.2
|
|
| ###
| ###
| 1.7 |
| 2022-Nov-16 Wed
| 23.85
| ###
| ###
| 23.84
| 8,685,483
| 0
| ###
| ###
| 1.7 |
| 2022-Nov-15 Tue
| ###
| 24.26
| ###
| ###
| 7,793,526
| 94,535,470
| 71.7
| 71.7
| 0.0 |
| 2022-Nov-14 Mon
| ###
| ###
| ###
| 23.85
| 7,187,223
| 0
| 34.7
| 34.7
| ### |
| 2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Nov-10 Thu
| 23.74
| 23.82
| 23.47
| ###
| 6,979,520
| 165,030,750
| 34.8
| 34.8
| 0.0 |
| 2022-Nov-09 Wed
| 23.4
| 23.79
| ###
| 23.72
| 7,278,073
| 86,572,678
| 79.4
| 79.4
| 1.7 |
| 2022-Nov-08 Tue
| ###
| 23.7
| ###
| ###
| 9,110,951
| ###
| 79.0
| 79.0
| 0.0 |
| 2022-Nov-07 Mon
| 23.75
| 23.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Nov-04 Fri
| 23.84
| ###
| 23.71
| ###
| 6,529,271
| ###
| 73.2
| 73.2
| 0.0 |
| 2022-Nov-03 Thu
| 24.2
| 24.26
| 23.89
| ###
| 7,607,029
| 183,139,223
| ###
| ###
| 0.0 |
| 2022-Nov-02 Wed
| 24.29
| 24.5
| ###
| 24.5
| 6,789,184
| ###
| ###
| ###
| 1.8 |
| 2022-Nov-01 Tue
| ###
| ###
| 23.88
| ###
| 5,832,353
| ###
| 61.7
| 61.7
| 0.0 |
| 2022-Oct-31 Mon
| ###
| 24.22
| ###
| ###
| 7,743,943
| 93,779,149
| ###
| ###
| 0.0 |
| 2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Oct-27 Thu
| ###
| ###
| ###
| 23.77
| 7,582,056
| 0
| 25.0
| 25.0
| 1.7 |
| 2022-Oct-26 Wed
| ###
| ###
| 23.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Oct-25 Tue
| ###
| ###
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Oct-24 Mon
| 24
| ###
| ###
| 23.87
|
|
| ###
| ###
| ### |
| 2022-Oct-21 Fri
| 23.58
| 23.73
| 23.4
| 23.73
|
|
| ###
| ###
| ### |
| 2022-Oct-20 Thu
| 23.52
| ###
| 23.51
| ###
|
|
| 88.1
| 88.1
| 0.0 |
| 2022-Oct-19 Wed
| 24
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
| 2022-Oct-18 Tue
| 23.71
| ###
| 23.71
| ###
| 7,414,171
| ###
| 71.1
| 71.1
| 0.0 |
| 2022-Oct-17 Mon
| ###
| 23.52
| ###
| 23.43
| 6,477,486
| ###
| 75.7
| 75.7
| ### |
| 2022-Oct-14 Fri
| 23.58
| 23.7
| ###
| 23.5
| 9,300,348
| 110,209,123
| ###
| ###
| 1.7 |
| 2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 12,667,729
| 0
| ###
| ###
| 0.0 |
| 2022-Oct-12 Wed
| ###
| 22.52
| ###
| 22.41
|
|
| 93.5
| 93.5
| ### |
| 2022-Oct-11 Tue
| 21.7
| 21.78
| 21.52
| ###
| 4,514,959
| ###
| ###
| ###
| 0.0 |
| 2022-Oct-10 Mon
| ###
| 21.79
| 21.43
| 21.58
|
|
| ###
| ###
| ### |
| 2022-Oct-07 Fri
| ###
| ###
| ###
| 21.88
| 5,749,145
| 0
| ###
| ###
| 1.6 |
| 2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 6,406,272
| 0
| 29.9
| 29.9
| 0.0 |
| 2022-Oct-05 Wed
| 21.84
| 22.22
| 21.79
| ###
| 11,759,782
| ###
| ###
| ###
| 0.0 |
| 2022-Oct-04 Tue
| 20.89
| 21.54
| 20.87
| 21.43
|
|
| ###
| ###
| ### |
| 2022-Oct-03 Mon
| 20.7
| 20.81
| 20.42
| ###
| 4,887,450
| 100,754,781
| ###
| ###
| 0.0 |
| 2022-Sep-30 Fri
| ###
| ###
| 20.54
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2022-Sep-28 Wed
| ###
| ###
| 20.8
| ###
|
|
| 76.4
| 76.4
| 0.0 |
| 2022-Sep-27 Tue
| ###
| 21.27
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
| 2022-Sep-26 Mon
| ###
| 21.27
| 21
| ###
|
|
| 80.3
| 80.3
| 0.0 |
| 2022-Sep-23 Fri
| 21.51
| 21.59
| ###
| 21.42
| 6,334,644
| 68,382,481
| ###
| ###
| 1.5 |
| 2022-Sep-21 Wed
| 21.72
| 21.8
| 21.59
| 21.73
| 5,691,875
| 123,485,228
| 77.7
| 77.7
| 1.6 |
| 2022-Sep-20 Tue
| 21.76
| ###
| 21.7
| 21.89
|
|
| 79.2
| 79.2
| ### |
| 2022-Sep-19 Mon
| 21.59
| ###
| 21.42
| 21.55
|
|
| 50.8
| 50.8
| ### |
| 2022-Sep-16 Fri
| 21.49
| ###
| 21.44
| 21.53
| 13,339,680
| ###
| ###
| ###
| 1.5 |
| 2022-Sep-15 Thu
| 21.28
| ###
| 21.26
| 21.54
| 10,980,871
| 116,726,658
| ###
| ###
| 1.5 |
| 2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 5,759,459
| 0
| 62.5
| 62.5
| 0.0 |
| 2022-Sep-13 Tue
| ###
| ###
| ###
| 21.59
|
|
| 32.3
| 32.3
| 1.5 |
| 2022-Sep-12 Mon
| ###
| 21.55
| ###
| 21.47
| 4,392,343
| ###
| ###
| ###
| ### |
| 2022-Sep-09 Fri
| 21.22
| ###
| 21.2
| 21.25
|
|
| ###
| ###
| 1.5 |
| 2022-Sep-08 Thu
| ###
| 21.25
| 20.85
| ###
|
|
| 65.1
| 65.1
| 0.0 |
| 2022-Sep-07 Wed
| ###
| ###
| 20.78
| 20.83
|
|
| 29.9
| 29.9
| 1.5 |
| 2022-Sep-06 Tue
| ###
| 21.42
| 21.2
| 21.27
| 4,412,182
| ###
| 39.7
| 39.7
| ### |
| 2022-Sep-05 Mon
| 21.4
| 21.42
| 21.2
| ###
| 3,164,675
| 67,439,224
| ###
| ###
| 0.0 |
| 2022-Sep-02 Fri
| 21.27
| 21.48
| 21.23
| 21.4
| 4,052,776
| ###
| ###
| ###
| 1.5 |
| 2022-Sep-01 Thu
| ###
| ###
| ###
| 21.23
| 6,735,527
| 0
| 47.1
| 47.1
| ### |
| 2022-Aug-31 Wed
| 21.28
| ###
| 21.28
| ###
|
|
| 71.5
| 71.5
| 0.0 |
| 2022-Aug-30 Tue
| 21.28
| 21.45
| 21.28
| 21.28
|
|
| 60.9
| 60.9
| 1.5 |
|