End of day Prices (full format), 225 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2022-Jul-28 Thu
| 14.2
| ###
| ###
| 14.2
| 923,252
| 0
| ###
| ###
| 1.0 |
2022-Jul-27 Wed
| 13.81
| ###
| 13.8
| 13.86
| 412,441
| 2,845,842
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| ###
| 13.7
| ###
| 989,055
| 6,775,026
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 13.71
| ###
| 13.7
| 13.82
|
|
| 79.5
| 79.5
| 1.0 |
2022-Jul-22 Fri
| 13.75
| ###
| 13.59
| ###
| 1,408,526
| ###
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 13.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 13.78
| 13.87
| ###
| 13.79
| 740,025
| 5,132,073
| ###
| ###
| 1.0 |
2022-Jul-19 Tue
| 13.52
| 13.75
| 13.48
| 13.52
| 1,116,574
| 15,202,155
| ###
| ###
| 1.0 |
2022-Jul-18 Mon
| 13.4
| 13.52
| 13.27
| 13.47
| 510,783
| ###
| 67.0
| 67.0
| 1.0 |
2022-Jul-15 Fri
| 13.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 1,291,585
| 0
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 13.56
| 13.78
| ###
| 13.22
| 1,642,871
| 11,319,381
| 16.6
| 16.6
| 0.9 |
2022-Jul-12 Tue
| 13.72
| ###
| 13.42
| 13.45
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| 13.75
| ###
| ###
| 13.77
|
|
| 82.9
| 82.9
| ### |
2022-Jul-08 Fri
| ###
| ###
| 13.72
| 13.72
| 1,116,779
| ###
| ###
| ###
| ### |
2022-Jul-07 Thu
| 13.42
| 13.71
| ###
| 13.57
| 1,146,954
| ###
| 77.0
| 77.0
| ### |
2022-Jul-06 Wed
| 13.85
| ###
| 13.43
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2022-Jul-05 Tue
| ###
| 14.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| 13.89
| ###
| 1,051,274
| ###
| 69.6
| 69.6
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| 13.78
| 13.85
| 1,109,183
| 7,642,270
| ###
| ###
| ### |
2022-Jun-30 Thu
| ###
| 14.56
| 14.24
| 14.24
|
|
| ###
| ###
| 1.0 |
2022-Jun-29 Wed
| 14.55
| ###
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2022-Jun-28 Tue
| ###
| 14.55
| ###
| 14.47
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| 13.83
| ###
| 13.8
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2022-Jun-24 Fri
| 13.42
| 13.71
| ###
| ###
| 1,262,777
| ###
| 58.9
| 58.9
| 0.0 |
2022-Jun-23 Thu
| 13.55
| ###
| 13.41
| 13.59
| 1,198,374
| ###
| ###
| ###
| ### |
2022-Jun-22 Wed
| 13.88
| 13.985
| 13.57
| ###
| 1,431,888
| ###
| 40.1
| 40.1
| 0.0 |
2022-Jun-21 Tue
| 13.52
| 13.82
| 13.48
| ###
| 1,507,750
| 20,580,787
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 13.5
| ###
| ###
| ###
| 1,799,029
| 0
| 49.7
| 49.7
| 0.0 |
2022-Jun-17 Fri
| 13.77
| 13.89
| 13.41
| 13.83
|
|
| ###
| ###
| 1.0 |
2022-Jun-16 Thu
| ###
| 14.25
| ###
| ###
| 1,347,676
| ###
| 70.2
| 70.2
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 1,502,784
| 0
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| ###
| 14.51
|
|
| ###
| ###
| ### |
2022-Jun-10 Fri
| 15.25
| 15.25
| ###
| ###
| 807,974
| ###
| 42.3
| 42.3
| 0.0 |
2022-Jun-09 Thu
| 15.42
| ###
| ###
| ###
| 1,409,777
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| 15.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 14.87
| ###
| 1,277,221
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 15.23
| 15.46
| ###
| 15.43
| 1,324,743
| ###
| 85.0
| 85.0
| 1.1 |
2022-Jun-03 Fri
| ###
| 15.44
| 14.85
| 15.44
| 2,516,348
| ###
| ###
| ###
| 1.1 |
2022-Jun-02 Thu
| 14.8
| ###
| ###
| 14.79
| 3,383,471
| 0
| 45.3
| 45.3
| ### |
2022-Jun-01 Wed
| 14.88
| ###
| 14.58
| ###
| 2,531,888
| ###
| 40.0
| 40.0
| 0.0 |
2022-May-31 Tue
| ###
| 15.24
| 14.725
| 14.74
|
|
| 26.4
| 26.4
| 1.1 |
2022-May-30 Mon
| 15.25
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 14.87
| ###
| 14.76
| ###
| 1,806,346
| ###
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 14.55
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 14.83
| 14.85
|
|
| 35.2
| 35.2
| ### |
2022-May-24 Tue
| 14.81
| ###
| 14.71
| 14.75
| 1,760,570
| ###
| 47.9
| 47.9
| ### |
2022-May-23 Mon
| ###
| ###
| 14.78
| 14.78
|
|
| 38.6
| 38.6
| 1.1 |
2022-May-20 Fri
| ###
| 14.84
| ###
| 14.78
| 1,334,974
| ###
| 62.4
| 62.4
| 1.1 |
2022-May-19 Thu
| ###
| 14.73
| 14.43
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2022-May-18 Wed
| 14.72
| ###
| ###
| 14.89
| 1,283,286
| 0
| ###
| ###
| ### |
2022-May-17 Tue
| 14.29
| ###
| 14.28
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-May-16 Mon
| ###
| 14.25
| ###
| ###
| 1,076,051
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 13.5
| 13.88
| ###
| 13.85
|
|
| 75.0
| 75.0
| ### |
2022-May-12 Thu
| 13.82
| 13.82
| 13.52
| 13.54
| 1,642,628
| 22,454,724
| 43.1
| 43.1
| 1.0 |
2022-May-11 Wed
| 13.8
| 13.87
| ###
| 13.82
| 910,681
| 6,315,572
| 61.1
| 61.1
| 1.0 |
2022-May-10 Tue
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 14.21
| ###
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2022-May-05 Thu
| ###
| 14.58
| ###
| 14.5
|
|
| 82.4
| 82.4
| 1.0 |
2022-May-04 Wed
| 13.82
| ###
| 13.75
| ###
| 763,141
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 13.48
| 13.89
| 13.48
| 13.71
| 1,102,589
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 13.4
| 13.76
| ###
| ###
| 1,189,443
| ###
| 87.5
| 87.5
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| 13.77
| 13.81
| 1,026,423
| 7,066,922
| ###
| ###
| ### |
2022-Apr-27 Wed
| 13.59
| 13.79
| 13.53
| 13.7
|
|
| 73.2
| 73.2
| 1.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 13.75
| 1,836,883
| 0
| ###
| ###
| 1.0 |
2022-Apr-22 Fri
| ###
| 14.44
| ###
| ###
| 2,111,845
| 15,247,520
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 14.4
| 14.445
| 14.2
| 14.42
| 1,701,149
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 2,067,570
| 0
| 78.7
| 78.7
| 0.0 |
2022-Apr-19 Tue
| 13.86
| ###
| 13.81
| ###
| 1,026,523
| 7,088,141
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 13.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| 13.755
| 13.85
| 1,033,671
| 7,109,072
| ###
| ###
| ### |
2022-Apr-12 Tue
| 13.87
| ###
| 13.775
| 13.89
|
|
| ###
| ###
| 1.0 |
2022-Apr-11 Mon
| 13.89
| ###
| 13.78
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Apr-08 Fri
| ###
| 13.75
| 13.55
| 13.71
|
|
| ###
| ###
| ### |
2022-Apr-07 Thu
| 13.74
| 13.89
| ###
| 13.48
| 1,363,387
| 9,468,722
| 28.6
| 28.6
| 1.0 |
2022-Apr-06 Wed
| 13.5
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Apr-05 Tue
| 13.52
| 13.74
| 13.52
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2022-Apr-04 Mon
| ###
| 13.49
| ###
| 13.46
|
|
| ###
| ###
| ### |
2022-Apr-01 Fri
| 12.88
| ###
| 12.78
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| 12.83
| ###
| 1,933,028
| 12,400,374
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 12.72
| 12.84
| 3,426,856
| ###
| 32.6
| 32.6
| 0.9 |
2022-Mar-29 Tue
| ###
| ###
| 12.83
| 12.83
|
|
| 20.9
| 20.9
| ### |
2022-Mar-28 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 12.74
| 12.83
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 12.74
| ###
| ###
| 12.8
| 1,326,580
| 0
| 69.9
| 69.9
| 0.9 |
2022-Mar-23 Wed
| ###
| ###
| 12.53
| 12.7
|
|
| ###
| ###
| 0.9 |
2022-Mar-22 Tue
| 12.81
| ###
| 12.72
| 12.78
|
|
| 37.9
| 37.9
| 0.9 |
2022-Mar-21 Mon
| 12.75
| 12.86
| 12.52
| 12.57
|
|
| ###
| ###
| 0.9 |
2022-Mar-18 Fri
| ###
| 12.75
| 12.57
| ###
| 3,885,352
| 49,188,556
| 67.8
| 67.8
| 0.0 |
2022-Mar-17 Thu
| 12.55
| ###
| 12.48
| 12.55
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 12.4
| 12.54
| ###
| 12.45
|
|
| 68.1
| 68.1
| ### |
2022-Mar-15 Tue
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2022-Mar-14 Mon
| 12.57
| ###
| 12.57
| 12.81
| 1,081,442
| ###
| 84.1
| 84.1
| ### |
2022-Mar-11 Fri
| 12.59
| 12.77
| 12.53
| 12.7
|
|
| 76.0
| 76.0
| 0.9 |
2022-Mar-10 Thu
| 12.22
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 12.41
| 12.56
|
|
| ###
| ###
| 0.9 |
2022-Mar-08 Tue
| 12.4
| 12.58
| ###
| 12.42
| 3,227,257
| 20,299,446
| 77.7
| 77.7
| 0.9 |
2022-Mar-07 Mon
| 12.4
| 12.5
| ###
| 12.25
|
|
| 47.9
| 47.9
| 0.9 |
2022-Mar-04 Fri
| 12.29
| 12.48
| 11.925
| ###
| 3,432,271
| 41,882,286
| 46.0
| 46.0
| 0.0 |
2022-Mar-03 Thu
| 12.4
| ###
| ###
| 12.55
| 3,232,888
| 0
| 74.4
| 74.4
| ### |
2022-Mar-02 Wed
| 11.8
| 12.27
| 11.71
| 12.22
| 2,149,056
| 25,767,181
| ###
| ###
| 0.9 |
2022-Mar-01 Tue
| ###
| ###
| 11.83
| 11.85
| 3,147,277
| 18,616,143
| 21.8
| 21.8
| ### |
2022-Feb-28 Mon
| ###
| ###
| 11.83
| ###
| 3,841,946
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 11.8
| ###
| 11.71
| ###
| 2,299,723
| 13,464,878
| 70.1
| 70.1
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 11.82
|
|
| ###
| ###
| 0.8 |
2022-Feb-23 Wed
| ###
| ###
| 11.89
| 12.41
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 11.77
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,226,571
| 0
| 89.9
| 89.9
| 0.0 |
2022-Feb-18 Fri
| 11.74
| ###
| 11.7
| 11.86
|
|
| 71.4
| 71.4
| 0.8 |
2022-Feb-17 Thu
| ###
| 11.79
| 11.52
| 11.7
|
|
| 74.1
| 74.1
| 0.8 |
2022-Feb-16 Wed
| 11.53
| 11.83
| 11.42
| 11.57
| 1,653,378
| ###
| 67.6
| 67.6
| ### |
2022-Feb-15 Tue
| ###
| 11.82
| 11.44
| 11.49
|
|
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| ###
| ###
| 11.85
| 1,778,855
| 0
| 88.0
| 88.0
| ### |
2022-Feb-11 Fri
| 11.75
| 11.85
| 11.44
| 11.58
| 1,666,753
| ###
| 33.2
| 33.2
| 0.8 |
2022-Feb-10 Thu
| ###
| ###
| 11.81
| 11.86
| 2,490,250
| 14,704,926
| ###
| ###
| 0.8 |
2022-Feb-09 Wed
| 11.77
| ###
| ###
| ###
| 1,410,440
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 11.86
| ###
| 11.82
| ###
| 1,030,554
| 6,090,574
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 11.7
| ###
| ###
| 11.89
| 1,029,973
| 0
| 77.8
| 77.8
| ### |
2022-Feb-04 Fri
| 11.52
| 11.78
| 11.52
| 11.78
| 1,176,987
| ###
| ###
| ###
| ### |
2022-Feb-03 Thu
| 11.74
| 11.79
| 11.48
| 11.52
|
|
| ###
| ###
| 0.8 |
2022-Feb-02 Wed
| 11.5
| 11.88
| 11.45
| 11.84
|
|
| 87.1
| 87.1
| 0.8 |
2022-Feb-01 Tue
| 11.44
| 11.5
| ###
| 11.28
| 3,165,854
| ###
| 22.4
| 22.4
| 0.8 |
2022-Jan-31 Mon
| 11.52
| 11.58
| 11.42
| 11.55
|
|
| 62.1
| 62.1
| 0.8 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2022-Jan-27 Thu
| 11.72
| ###
| 11.28
| 11.52
| 1,690,181
| 9,532,620
| ###
| ###
| 0.8 |
2022-Jan-25 Tue
| 11.75
| 11.75
| 11.185
| 11.4
|
|
| ###
| ###
| 0.8 |
2022-Jan-24 Mon
| 11.78
| ###
| ###
| ###
| 1,565,322
| 0
| 83.2
| 83.2
| 0.0 |
2022-Jan-21 Fri
| ###
| 12.24
| 11.82
| 11.87
|
|
| ###
| ###
| 0.8 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 5,073,829
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 11.88
| ###
| 11.87
| ###
| 2,914,857
| 17,299,676
| 78.0
| 78.0
| 0.0 |
2022-Jan-18 Tue
| 11.8
| ###
| 11.74
| ###
| 1,921,420
| ###
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 11.49
| 11.86
| 11.45
| 11.78
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| 11.23
| 11.48
| ###
| 11.42
| 1,539,971
| ###
| 80.5
| 80.5
| 0.8 |
2022-Jan-13 Thu
| 11.26
| 11.45
| ###
| 11.24
| 1,735,155
| ###
| 38.2
| 38.2
| 0.8 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,411,884
| 0
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 10.74
| 10.87
| 10.71
| 10.87
|
|
| ###
| ###
| ### |
2022-Jan-10 Mon
| 10.86
| ###
| 10.77
| ###
| 706,921
| ###
| 71.5
| 71.5
| 0.0 |
2022-Jan-07 Fri
| 10.89
| ###
| 10.71
| ###
| 829,580
| ###
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 10.72
| 10.79
|
|
| 22.6
| 22.6
| ### |
2022-Jan-05 Wed
| 11.2
| ###
| ###
| 11.27
| 1,575,123
| 0
| ###
| ###
| ### |
2022-Jan-04 Tue
| 10.78
| 11.125
| ###
| ###
| 1,988,778
| 11,062,577
| 83.0
| 83.0
| 0.0 |
2021-Dec-31 Fri
| 10.85
| 10.85
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| 10.83
| 10.85
| 605,443
| 3,278,473
| 31.3
| 31.3
| 0.8 |
2021-Dec-29 Wed
| ###
| ###
| 10.79
| 10.88
| 758,774
| 4,093,585
| ###
| ###
| 0.8 |
2021-Dec-24 Fri
| 10.87
| 10.87
| 10.71
| 10.81
|
|
| ###
| ###
| 0.8 |
2021-Dec-23 Thu
| ###
| ###
| 10.75
| 10.76
| 1,346,846
| ###
| 20.5
| 20.5
| 0.8 |
2021-Dec-22 Wed
| 10.88
| ###
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2021-Dec-21 Tue
| ###
| 10.86
| 10.59
| 10.81
| 1,165,085
| ###
| ###
| ###
| 0.8 |
2021-Dec-20 Mon
| 10.53
| ###
| 10.43
| ###
| 1,198,777
| 6,251,622
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| 10.72
| 10.53
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Dec-16 Thu
| 10.5
| 10.53
| ###
| 10.47
| 1,778,676
| 9,364,729
| 40.1
| 40.1
| 0.7 |
2021-Dec-15 Wed
| ###
| 10.5
| ###
| 10.46
| 1,634,644
| 8,581,881
| 82.2
| 82.2
| 0.7 |
2021-Dec-14 Tue
| 10.49
| 10.51
| ###
| 10.48
| 2,185,285
| 11,483,672
| 40.5
| 40.5
| 0.7 |
2021-Dec-13 Mon
| 10.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 10.45
| 10.45
| 10.25
| ###
| 1,388,283
| 14,368,729
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 10.5
| 10.51
| ###
| 10.45
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| 10.48
| 10.51
| ###
| 10.45
| 1,501,741
| 7,891,648
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,427,928
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2021-Dec-03 Fri
| ###
| 10.42
| ###
| 10.28
| 3,513,555
| 18,305,621
| ###
| ###
| 0.7 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,868,087
| 0
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 9.53
| 9.27
| 9.5
| 2,272,852
| ###
| 81.0
| 81.0
| 0.7 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 9.54
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 9.45
| ###
| ###
| 1,915,079
| 9,048,748
| 80.4
| 80.4
| 0.0 |
2021-Nov-26 Fri
| 9.71
| 9.71
| ###
| ###
| 1,611,688
| 7,824,745
| 25.5
| 25.5
| 0.0 |
2021-Nov-25 Thu
| 9.84
| 9.885
| ###
| 9.73
|
|
| 32.2
| 32.2
| ### |
2021-Nov-24 Wed
| ###
| ###
| 9.8
| 9.8
| 1,480,973
| ###
| 36.4
| 36.4
| 0.7 |
2021-Nov-23 Tue
| 9.59
| 9.83
| 9.57
| 9.77
|
|
| 85.1
| 85.1
| 0.7 |
2021-Nov-22 Mon
| ###
| 9.71
| 9.51
| 9.57
|
|
| ###
| ###
| ### |
2021-Nov-19 Fri
| 9.76
| 9.86
| ###
| 9.82
| 1,309,984
| 6,458,221
| 76.4
| 76.4
| ### |
2021-Nov-18 Thu
| 9.78
| 9.83
| ###
| 9.8
| 1,767,356
| 8,686,554
| ###
| ###
| 0.7 |
2021-Nov-17 Wed
| ###
| ###
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2021-Nov-16 Tue
| ###
| ###
| 9.76
| 9.79
| 1,592,945
| 7,773,571
| 21.4
| 21.4
| ### |
2021-Nov-15 Mon
| 10.2
| 10.21
| ###
| ###
| 2,085,425
| ###
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| 10.26
| ###
| 10.23
| 1,076,358
| ###
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 10.2
| ###
| ###
| 1,196,170
| ###
| 37.0
| 37.0
| 0.0 |
2021-Nov-10 Wed
| 10.44
| 10.44
| ###
| ###
| 1,102,944
| ###
| 25.2
| 25.2
| 0.0 |
2021-Nov-09 Tue
| 10.47
| 10.58
| ###
| ###
| 957,258
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 10.47
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 10.42
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 10.55
| 10.57
| 10.27
| ###
| 1,692,981
| ###
| 25.6
| 25.6
| 0.0 |
2021-Nov-03 Wed
| 10.51
| 10.79
| 10.51
| 10.7
|
|
| 85.3
| 85.3
| 0.8 |
2021-Nov-02 Tue
| 10.85
| 10.85
| 10.48
| 10.48
|
|
| 16.4
| 16.4
| 0.7 |
2021-Nov-01 Mon
| ###
| ###
| 10.57
| 10.78
|
|
| ###
| ###
| 0.8 |
2021-Oct-29 Fri
| ###
| ###
| 10.82
| 10.82
| 1,478,043
| ###
| 21.4
| 21.4
| 0.8 |
2021-Oct-28 Thu
| 11.25
| 11.29
| ###
| ###
| 1,478,974
| ###
| 38.0
| 38.0
| 0.0 |
2021-Oct-27 Wed
| 11.53
| 11.54
| ###
| ###
| 868,620
| ###
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 11.45
| 11.52
| ###
| 11.47
|
|
| ###
| ###
| ### |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,068,072
| 0
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 11.21
| 2,138,672
| 0
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| 11.51
| 11.27
| ###
| 3,348,251
| 38,136,578
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 11.57
| 10.83
| 11.28
| 4,983,547
| 55,815,726
| ###
| ###
| 0.8 |
2021-Oct-19 Tue
| 10.58
| ###
| 10.49
| 10.49
| 1,029,974
| ###
| 30.8
| 30.8
| ### |
2021-Oct-18 Mon
| ###
| 10.71
| 10.55
| ###
| 756,381
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| 10.47
| 10.5
| 1,262,522
| ###
| 20.5
| 20.5
| 0.8 |
2021-Oct-14 Thu
| ###
| 10.73
| 10.54
| 10.54
|
|
| 28.0
| 28.0
| 0.8 |
2021-Oct-13 Wed
| 10.56
| 10.72
| 10.42
| ###
| 3,158,888
| 33,389,446
| 71.6
| 71.6
| 0.0 |
2021-Oct-12 Tue
| 10.73
| 10.83
| ###
| 10.42
|
|
| 18.7
| 18.7
| 0.7 |
2021-Oct-11 Mon
| 10.79
| 10.81
| 10.59
| 10.79
| 1,773,875
| ###
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| 10.52
| 10.7
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 10.49
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 2,940,581
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 9.88
| ###
| 9.85
| ###
| 1,823,671
| 8,981,579
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 9.88
| ###
| 9.76
| 9.87
| 1,179,850
| ###
| ###
| ###
| ### |
2021-Oct-01 Fri
| 9.72
| 9.79
| ###
| 9.72
|
|
| 71.7
| 71.7
| 0.7 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2021-Sep-29 Wed
| 9.79
| ###
| ###
| 9.73
| 2,027,185
| 0
| 33.6
| 33.6
| ### |
2021-Sep-28 Tue
| ###
| ###
| 9.74
| 9.89
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| ###
| ###
| 9.83
| 9.85
| 3,025,973
| 14,872,657
| 27.9
| 27.9
| ### |
2021-Sep-24 Fri
| ###
| 10.2
| 9.86
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2021-Sep-23 Thu
| 9.87
| ###
| 9.74
| ###
| 4,851,583
| ###
| 66.2
| 66.2
| 0.0 |
2021-Sep-22 Wed
| 9.27
| 9.77
| 9.25
| ###
| 3,591,588
| ###
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 4,363,782
| 0
| 64.1
| 64.1
| 0.0 |
2021-Sep-20 Mon
| 9.42
| 9.48
| ###
| 9.28
| 2,867,923
| 13,593,955
| 54.3
| 54.3
| 0.7 |
2021-Sep-17 Fri
| ###
| 9.72
| ###
| 9.58
| 5,704,653
| ###
| 35.0
| 35.0
| 0.7 |
2021-Sep-16 Thu
| 9.73
| 9.87
| ###
| 9.79
|
|
| 70.6
| 70.6
| ### |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 10.5
| ###
| 10.41
| 10.47
| 6,438,383
| 33,511,783
| ###
| ###
| 0.7 |
2021-Sep-13 Mon
| 10.27
| 10.59
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 10.26
| ###
| 10.23
| 10.28
|
|
| 61.9
| 61.9
| 0.7 |
2021-Sep-09 Thu
| 10.49
| 10.49
| ###
| 10.2
| 1,917,242
| ###
| ###
| ###
| 0.7 |
2021-Sep-08 Wed
| 10.5
| 10.59
| 10.48
| 10.53
| 1,067,041
| 11,241,276
| 70.3
| 70.3
| 0.8 |
2021-Sep-07 Tue
| 10.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|