Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Nov-04 09:50:04 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ALU) ALTIUM LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALU    Limits Next Section


Company Details for (ALU) ALTIUM LIMITED

Listing Code ALU
Listing Name ALTIUM LIMITED
GICS Sector Software & Services
ISIN Name ALTIUM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALU8


Maximum Price date available .. Monday 3rd November 2025
Latest price with VOLUME for ALU .. Friday 19th July 2024

ALU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.082 6 0.0
MAX ### 12,647,749 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALU    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (ALU) ALTIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Aug-02 Fri ### ### ### ### 0 0.0
2024-Aug-01 Thu ### ### ### ### 0 0.0
2024-Jul-31 Wed ### ### ### ### 0 0.0
2024-Jul-30 Tue ### ### ### ### 0 0.0
2024-Jul-29 Mon ### ### ### ### 0 0.0
2024-Jul-26 Fri ### ### ### ### 0 0.0
2024-Jul-25 Thu ### ### ### ### 0 0.0
2024-Jul-24 Wed ### ### ### ### 0 0.0
2024-Jul-23 Tue ### ### ### ### 0 0.0
2024-Jul-22 Mon ### ### ### ### 0 0.0
2024-Jul-19 Fri ### ### ### ### 5,369,621 0 66.2 66.2 0.0
2024-Jul-18 Thu 68.26 ### 68.26 68.28 641,070 ### ### ### 4.9
2024-Jul-17 Wed 68.29 68.29 68.2 68.26 357,155 24,374,042 35.5 35.5 4.9
2024-Jul-16 Tue 68.26 ### 68.25 68.29 71.1 71.1 4.9
2024-Jul-15 Mon 68.28 ### 68.25 68.28 883,855 30,161,551 ### ### 4.9
2024-Jul-12 Fri 68.28 68.28 68.23 68.26 695,623 47,479,747 ### ### 4.9
2024-Jul-11 Thu 68.26 68.27 68.22 68.25 ### ### 4.9
2024-Jul-10 Wed 68.24 68.25 ### 68.23 1,371,657 ### 35.7 35.7 ###
2024-Jul-09 Tue 68.22 68.26 68.22 68.24 ### ### 4.9
2024-Jul-08 Mon ### 68.22 ### 68.22 ### ### 4.9
2024-Jul-05 Fri ### 68.23 ### ### ### ### 0.0
2024-Jul-04 Thu ### 68.25 ### 68.25 3,381,522 ### ### ### 4.9
2024-Jul-03 Wed ### ### ### ### ### ### 0.0
2024-Jul-02 Tue ### 68.2 ### ### 1,073,729 36,614,158 69.6 69.6 0.0
2024-Jul-01 Mon ### ### 67.945 ### 35.8 35.8 0.0
2024-Jun-28 Fri ### ### ### ### 664,145 0 64.0 64.0 0.0
2024-Jun-27 Thu ### ### ### ### 383,283 0 62.7 62.7 0.0
2024-Jun-26 Wed ### ### 67.88 ### 1,448,350 ### 69.8 69.8 0.0
2024-Jun-25 Tue ### ### 67.86 67.88 286,624 9,725,152 33.7 33.7 4.8
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri 67.7 ### ### ### 547,571 0 69.2 69.2 0.0
2024-Jun-20 Thu 67.53 67.74 67.52 67.55 480,827 ### 65.8 65.8 4.8
2024-Jun-19 Wed 67.51 67.55 67.49 67.55 269,188 18,175,573 69.8 69.8 4.8
2024-Jun-18 Tue ### 67.74 67.54 67.55 35.3 35.3 4.8
2024-Jun-17 Mon ### ### 67.54 ### ### ### 0.0
2024-Jun-14 Fri 67.5 ### 67.5 67.54 74.6 74.6 4.8
2024-Jun-13 Thu 67.5 67.75 67.5 67.75 1,130,643 ### 74.8 74.8 ###
2024-Jun-12 Wed 67.49 67.585 67.41 67.49 ### ### ###
2024-Jun-11 Tue ### ### ### 67.54 656,977 0 ### ### 4.8
2024-Jun-07 Fri ### ### 67.27 ### 614,029 ### ### ### 0.0
2024-Jun-06 Thu ### ### ### ### 495,087 0 71.3 71.3 0.0
2024-Jun-05 Wed ### ### 66.87 ### ### ### 0.0
2024-Jun-04 Tue ### ### 66.74 66.74 ### ### 4.8
2024-Jun-03 Mon ### 67.2 66.85 ### ### ### 0.0
2024-May-31 Fri 66.88 ### 66.81 ### 1,651,750 ### ### ### 0.0
2024-May-30 Thu 66.8 66.86 66.73 66.83 456,820 ### ### ### ###
2024-May-29 Wed 66.8 66.85 66.77 66.78 464,350 31,023,223 ### ### 4.8
2024-May-28 Tue 66.88 66.88 66.76 66.81 182,874 12,219,640 43.0 43.0 4.8
2024-May-27 Mon 66.82 66.89 66.77 66.88 222,482 14,868,472 68.2 68.2 4.8
2024-May-24 Fri 66.8 66.87 66.77 66.77 ### ### ###
2024-May-23 Thu ### ### 66.83 66.85 ### ### 4.8
2024-May-22 Wed ### ### 66.82 66.88 420,228 ### ### ### 4.8
2024-May-21 Tue 66.85 ### 66.76 ### ### ### 0.0
2024-May-20 Mon 66.84 ### 66.75 66.76 ### ### 4.8
2024-May-17 Fri 66.8 66.88 66.78 66.83 564,141 37,701,543 68.2 68.2 ###
2024-May-16 Thu ### ### 66.84 66.85 32.3 32.3 4.8
2024-May-15 Wed 66.8 ### 66.7 66.83 917,421 ### ### ### ###
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon ### ### ### ### 290,885 0 72.2 72.2 0.0
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu 66.2 66.2 ### ### 231,649 7,667,581 40.3 40.3 0.0
2024-May-08 Wed ### ### ### ### 68.1 68.1 0.0
2024-May-07 Tue ### ### 65.84 ### 608,781 20,041,070 ### ### 0.0
2024-May-06 Mon ### ### 65.78 ### 1,276,272 41,976,586 ### ### 0.0
2024-May-03 Fri ### ### 65.86 ### 67.7 67.7 0.0
2024-May-02 Thu 65.84 ### 65.82 ### 68.6 68.6 0.0
2024-May-01 Wed 65.77 ### 65.75 65.82 289,224 ### 72.3 72.3 ###
2024-Apr-30 Tue 65.75 ### 65.7 ### 534,972 ### 68.5 68.5 0.0
2024-Apr-29 Mon 65.5 ### 65.45 65.85 68.3 68.3 ###
2024-Apr-26 Fri 65.45 65.51 ### 65.4 39.8 39.8 ###
2024-Apr-24 Wed ### ### ### 65.45 ### ### 4.7
2024-Apr-23 Tue ### 65.45 65.26 65.45 ### ### 4.7
2024-Apr-22 Mon 65.43 65.56 ### ### ### ### 0.0
2024-Apr-19 Fri 65.25 65.5 65.25 65.41 ### ### 4.7
2024-Apr-18 Thu ### 65.49 ### 65.47 568,459 18,614,189 65.8 65.8 ###
2024-Apr-17 Wed 65.25 65.4 ### 65.4 2,854,845 ### 67.7 67.7 ###
2024-Apr-16 Tue 65.4 65.53 ### 65.44 888,124 29,099,382 ### ### 4.7
2024-Apr-15 Mon 65.41 ### ### 65.51 319,842 0 73.9 73.9 ###
2024-Apr-12 Fri 65.48 ### 65.4 65.59 445,047 ### 64.4 64.4 4.7
2024-Apr-11 Thu 65.4 65.48 ### 65.48 487,723 15,968,051 ### ### 4.7
2024-Apr-10 Wed 65.29 ### 65.26 ### 356,982 11,648,322 ### ### 0.0
2024-Apr-09 Tue 65.21 ### 65.2 65.29 67.3 67.3 ###
2024-Apr-08 Mon ### 65.4 ### 65.2 578,942 ### ### ### 4.7
2024-Apr-05 Fri ### ### ### ### 69.5 69.5 0.0
2024-Apr-04 Thu ### 65.23 ### ### 32.0 32.0 0.0
2024-Apr-03 Wed 65.22 65.255 ### ### ### ### 0.0
2024-Apr-02 Tue ### 65.4 65.21 65.22 685,150 44,743,720 36.2 36.2 4.7
2024-Mar-28 Thu 65.4 65.42 65.22 65.22 711,045 46,445,459 24.5 24.5 4.7
2024-Mar-27 Wed 65.25 ### 65.24 65.26 486,878 ### ### ### ###
2024-Mar-26 Tue ### 65.21 ### 65.2 70.8 70.8 4.7
2024-Mar-25 Mon 65.2 65.27 ### ### 1,364,781 44,539,627 ### ### 0.0
2024-Mar-22 Fri ### 65.24 ### ### 70.7 70.7 0.0
2024-Mar-21 Thu 65.25 65.26 ### ### 2,396,754 78,206,083 29.3 29.3 0.0
2024-Mar-20 Wed ### 65.2 ### ### ### ### 0.0
2024-Mar-19 Tue 65.21 65.21 ### ### 35.3 35.3 0.0
2024-Mar-18 Mon ### 65.28 ### 65.21 71.6 71.6 4.7
2024-Mar-15 Fri ### 65.22 ### ### 1,165,480 ### ### ### 0.0
2024-Mar-14 Thu 65.24 65.27 ### ### 36.0 36.0 0.0
2024-Mar-13 Wed 65.25 ### ### ### ### ### 0.0
2024-Mar-12 Tue 65.25 ### ### 65.2 ### ### 4.7
2024-Mar-11 Mon 65.2 ### 65.2 65.28 74.1 74.1 4.7
2024-Mar-08 Fri ### ### ### ### 30.3 30.3 0.0
2024-Mar-07 Thu 65.21 65.7 65.2 65.29 ### ### ###
2024-Mar-06 Wed ### ### ### 65.21 ### ### 4.7
2024-Mar-05 Tue ### ### ### 65.28 ### ### 4.7
2024-Mar-04 Mon 65.2 ### ### ### 655,082 0 36.9 36.9 0.0
2024-Mar-01 Fri 65.2 ### ### 65.2 63.7 63.7 4.7
2024-Feb-29 Thu ### 65.24 64.75 64.76 3,990,827 ### 25.8 25.8 4.6
2024-Feb-28 Wed ### ### 64.8 65.2 67.8 67.8 4.7
2024-Feb-27 Tue ### 65.2 ### ### 6,271,540 ### 71.9 71.9 0.0
2024-Feb-26 Mon 65.51 ### ### ### ### ### 0.0
2024-Feb-23 Fri 65.45 65.71 ### ### 74.3 74.3 0.0
2024-Feb-22 Thu ### 65.76 65.45 65.45 33.0 33.0 4.7
2024-Feb-21 Wed ### ### ### ### 37.4 37.4 0.0
2024-Feb-20 Tue ### ### 65.82 65.86 34.2 34.2 4.7
2024-Feb-19 Mon ### ### 65.89 ### 2,101,129 ### ### ### 0.0
2024-Feb-16 Fri 65.8 ### 65.77 ### 3,428,056 112,731,621 67.7 67.7 0.0
2024-Feb-15 Thu 66.86 ### ### ### ### ### 0.0
2024-Feb-14 Wed 51.46 51.46 ### 51.26 ### ### ###
2024-Feb-13 Tue 51.51 52.23 51.2 ### ### ### 0.0
2024-Feb-12 Mon ### ### 51.82 ### 80.0 80.0 0.0
2024-Feb-09 Fri ### 51.57 ### 51.51 75.5 75.5 ###
2024-Feb-08 Thu ### ### ### ### 175,752 0 27.0 27.0 0.0
2024-Feb-07 Wed ### ### 50.27 50.7 272,428 6,847,477 ### ### ###
2024-Feb-06 Tue 51.25 ### 50.47 50.86 ### ### 3.6
2024-Feb-05 Mon ### ### ### 51.25 241,052 0 31.3 31.3 ###
2024-Feb-02 Fri ### ### 49.86 51.85 ### ### ###
2024-Feb-01 Thu ### ### ### ### 336,044 0 ### ### 0.0
2024-Jan-31 Wed ### ### 48.26 ### 487,971 11,774,740 68.1 68.1 0.0
2024-Jan-30 Tue 49.2 50 ### ### 337,777 8,444,425 68.2 68.2 0.0
2024-Jan-29 Mon 48.8 ### 48.52 ### 277,355 ### 76.0 76.0 0.0
2024-Jan-25 Thu 48.8 48.8 ### ### 327,649 ### 29.4 29.4 0.0
2024-Jan-24 Wed 48.71 48.71 ### 48.28 ### ### 3.4
2024-Jan-23 Tue 48.52 ### 47.82 48.86 216,225 ### ### ### 3.5
2024-Jan-22 Mon ### ### 48.43 48.52 266,877 6,462,426 ### ### 3.5
2024-Jan-19 Fri ### 48.46 47.4 48.22 433,886 20,796,155 ### ### 3.4
2024-Jan-18 Thu ### 47.25 ### ### 382,971 9,047,689 85.1 85.1 0.0
2024-Jan-17 Wed ### 46.49 ### ### 280,845 6,528,242 76.8 76.8 0.0
2024-Jan-16 Tue 46.2 ### 45.84 ### ### ### 0.0
2024-Jan-15 Mon 46.28 ### 46.28 46.79 86,753 ### ### ### 3.3
2024-Jan-12 Fri 45.76 46.52 ### ### ### ### 0.0
2024-Jan-11 Thu ### 46.2 ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 44.23 ### 81.8 81.8 0.0
2024-Jan-09 Tue 44.29 44.59 43.89 ### 340,547 ### ### ### 0.0
2024-Jan-08 Mon ### ### 43.29 43.45 227,376 4,921,553 ### ### ###
2024-Jan-05 Fri ### 46 43.72 ### 14.9 14.9 0.0
2024-Jan-04 Thu 45.49 45.49 44.48 44.72 220,550 9,921,441 17.9 17.9 3.2
2024-Jan-03 Wed 45.88 45.88 44.77 ### ### ### 0.0
2024-Jan-02 Tue 46.87 ### 46.27 46.44 99,122 2,293,187 ### ### 3.3
2023-Dec-29 Fri 47 ### ### 46.85 ### ### ###
2023-Dec-28 Thu 46.85 ### ### ### ### ### 0.0
2023-Dec-27 Wed ### 46.82 46.26 46.43 202,858 ### 26.3 26.3 ###
2023-Dec-22 Fri 46.73 46.81 ### 46.26 ### ### 3.3
2023-Dec-21 Thu 47.25 47.43 46.7 ### ### ### 0.0
2023-Dec-20 Wed 47.85 47.85 46.71 ### 20.5 20.5 0.0
2023-Dec-19 Tue 47.41 47.55 ### 47.43 ### ### 3.4
2023-Dec-18 Mon 47.82 47.87 ### 47.27 26.3 26.3 ###
2023-Dec-15 Fri ### ### ### ### 26.0 26.0 0.0
2023-Dec-14 Thu ### ### ### ### 654,653 0 ### ### 0.0
2023-Dec-13 Wed ### ### 46.455 46.84 33.7 33.7 3.3
2023-Dec-12 Tue ### 46.82 45.82 46.51 252,757 ### ### ### 3.3
2023-Dec-11 Mon ### 46.49 45.83 ### ### ### 0.0
2023-Dec-08 Fri 45.87 45.87 ### ### ### ### 0.0
2023-Dec-07 Thu 44.87 ### 44.75 ### 340,059 7,608,820 81.0 81.0 0.0
2023-Dec-06 Wed 45.22 45.855 ### 45.53 62.1 62.1 3.3
2023-Dec-05 Tue ### 45.25 ### ### ### ### 0.0
2023-Dec-04 Mon ### ### 45 ### 182,546 4,107,285 ### ### 0.0
2023-Dec-01 Fri 44.81 ### ### ### 278,671 0 ### ### 0.0
2023-Nov-30 Thu ### ### 43.72 ### 501,584 10,964,626 ### ### 0.0
2023-Nov-29 Wed 43.59 44.155 ### ### ### ### 0.0
2023-Nov-28 Tue 44.29 44.29 ### 43.5 20.1 20.1 3.1
2023-Nov-27 Mon ### ### 43.58 43.84 45.3 45.3 ###
2023-Nov-24 Fri 44.2 ### ### 43.73 26.2 26.2 ###
2023-Nov-23 Thu ### 44.51 ### 44.23 ### ### ###
2023-Nov-22 Wed 44.5 44.78 43.83 ### 258,270 11,442,652 ### ### 0.0
2023-Nov-21 Tue ### ### 43.89 ### 30.3 30.3 0.0
2023-Nov-20 Mon ### 45.4 44.44 44.58 318,341 14,299,877 ### ### 3.2
2023-Nov-17 Fri 44.23 ### 43.86 44.26 315,320 ### 69.3 69.3 ###
2023-Nov-16 Thu 44.85 ### 43.81 ### 265,553 ### ### ### 0.0
2023-Nov-15 Wed 44.23 ### ### 44.5 293,170 0 ### ### 3.2
2023-Nov-14 Tue 43.2 43.84 43 43.54 ### ### ###
2023-Nov-13 Mon ### 43.29 ### 42.88 361,578 7,826,355 ### ### 3.1
2023-Nov-10 Fri 41.74 ### ### ### 133,180 0 77.0 77.0 0.0
2023-Nov-09 Thu 42.48 ### ### ### ### ### 0.0
2023-Nov-08 Wed ### ### 41.54 42.23 317,257 6,589,427 ### ### ###
2023-Nov-07 Tue 40.74 ### 40.54 41.26 ### ### 2.9
2023-Nov-06 Mon ### 41.44 ### ### ### ### 0.0
2023-Nov-03 Fri 41.5 41.55 ### 40.81 587,422 ### ### ### ###
2023-Nov-02 Thu 39.8 ### 39.73 ### 83.8 83.8 0.0
2023-Nov-01 Wed 39.51 39.77 ### 39.55 ### ### 2.8
2023-Oct-31 Tue ### 40 39.47 39.48 29.0 29.0 2.8
2023-Oct-30 Mon ### 39.985 ### ### 76.1 76.1 0.0
2023-Oct-27 Fri 40.47 40.47 39.71 39.75 185,646 7,442,548 20.5 20.5 ###
2023-Oct-26 Thu ### 40.5 39.5 ### 77.1 77.1 0.0
2023-Oct-25 Wed 41.27 41.5 ### 40.78 28.3 28.3 2.9
2023-Oct-24 Tue ### ### 40.41 ### 955,220 19,300,220 ### ### 0.0
2023-Oct-23 Mon ### ### ### 40.86 ### ### 2.9
2023-Oct-20 Fri 40.7 ### 40.52 41.24 ### ### 2.9
2023-Oct-19 Thu ### ### ### ### 255,321 0 ### ### 0.0
2023-Oct-18 Wed ### ### ### 42.55 36.6 36.6 ###
2023-Oct-17 Tue 42.84 42.88 42.23 42.51 ### ### ###
2023-Oct-16 Mon 42.7 ### ### ### 181,785 0 ### ### 0.0
2023-Oct-13 Fri ### 43.82 42.8 43.43 187,526 8,121,751 ### ### 3.1
2023-Oct-12 Thu 43.78 43.78 ### ### 269,076 5,890,073 34.3 34.3 0.0
2023-Oct-11 Wed ### 43.53 ### 43.42 ### ### ###
2023-Oct-10 Tue ### 43.82 ### 43.22 80.3 80.3 3.1
2023-Oct-09 Mon 42.21 42.71 ### ### 238,486 ### ### ### 0.0
2023-Oct-06 Fri 42.42 42.57 ### ### 190,988 4,065,179 ### ### 0.0
2023-Oct-05 Thu 42.5 ### ### ### 271,251 0 67.7 67.7 0.0
2023-Oct-04 Wed ### ### ### ### 88.6 88.6 0.0
2023-Oct-03 Tue ### 42.83 ### 41.85 ### ### ###
2023-Oct-02 Mon ### ### 42.52 42.87 ### ### 3.1
2023-Sep-29 Fri 43.41 ### ### 43.21 163,078 0 28.2 28.2 ###
2023-Sep-28 Thu 43.59 43.71 ### 43.46 ### ### 3.1
2023-Sep-27 Wed 43.5 ### ### 43.47 218,554 0 ### ### ###
2023-Sep-26 Tue 43.73 ### 43.59 ### ### ### 0.0
2023-Sep-25 Mon ### 44.75 ### 44.47 ### ### ###
2023-Sep-22 Fri 43.5 ### ### 43.73 ### ### ###
2023-Sep-21 Thu ### ### 43.52 44.5 581,375 12,650,720 86.9 86.9 3.2
2023-Sep-20 Wed 44.54 ### 44.27 44.56 321,988 ### ### ### 3.2
2023-Sep-19 Tue ### ### ### ### 36.5 36.5 0.0
2023-Sep-18 Mon 45 ### 44.72 45.2 255,846 ### 78.8 78.8 3.2
2023-Sep-15 Fri 45.83 ### ### ### 355,073 0 67.1 67.1 0.0
2023-Sep-14 Thu 45.54 45.78 ### ### ### ### 0.0
2023-Sep-13 Wed 45.5 46 44.78 45.45 258,922 ### ### ### ###
2023-Sep-12 Tue 46.42 46.585 45.75 ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 276,741 0 ### ### 0.0
2023-Sep-08 Fri 46 ### ### ### ### ### 0.0
2023-Sep-07 Thu ### 46.2 45.22 ### 429,774 ### 78.5 78.5 0.0
2023-Sep-06 Wed ### ### ### 45.8 577,422 0 10.7 10.7 ###
2023-Sep-05 Tue 47.73 ### 47.58 47.89 232,083 5,521,254 72.8 72.8 ###
2023-Sep-04 Mon ### 49.41 47.84 48 337,470 16,409,478 ### ### 3.4
2023-Sep-01 Fri 48.5 49.2 ### ### 568,575 13,986,945 30.0 30.0 0.0
2023-Aug-31 Thu ### 48.41 47.27 48.41 73.3 73.3 3.5
2023-Aug-30 Wed 47.8 ### ### ### 394,145 0 69.8 69.8 0.0
2023-Aug-29 Tue ### ### 46.23 ### 615,154 14,219,284 ### ### 0.0
2023-Aug-28 Mon 48.5 48.5 47.82 48.21 ### ### ###
2023-Aug-25 Fri 46.71 ### 46.48 47.85 85.3 85.3 3.4
2023-Aug-24 Thu 46.76 ### 46 ### 618,725 14,230,675 85.4 85.4 0.0
2023-Aug-23 Wed 46.44 46.87 45.7 ### 648,174 ### 26.6 26.6 0.0
2023-Aug-22 Tue ### ### 43.21 46.44 2,339,085 ### ### ### 3.3
2023-Aug-21 Mon 36.57 ### 36.56 36.88 232,259 ### ### ### 2.6
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu 36.81 36.88 ### ### 303,556 5,597,572 35.4 35.4 0.0
2023-Aug-16 Wed 37.55 37.59 36.58 36.89 22.6 22.6 ###
2023-Aug-15 Tue 37.44 37.73 ### ### 73.9 73.9 0.0
2023-Aug-14 Mon ### 37.23 36.8 ### 209,947 7,771,188 ### ### 0.0
2023-Aug-11 Fri 37.55 37.7 ### ### 176,028 3,318,127 ### ### 0.0
2023-Aug-10 Thu 37.7 37.78 36.78 ### 315,823 11,773,881 20.8 20.8 0.0
2023-Aug-09 Wed 37.7 ### ### ### 163,674 0 ### ### 0.0
2023-Aug-08 Tue ### 38.28 37.71 ### 228,572 ### 43.7 43.7 0.0
2023-Aug-07 Mon 37.51 ### 37.51 37.84 80.5 80.5 2.7
2023-Aug-04 Fri ### ### ### 37.87 311,451 0 72.0 72.0 ###
2023-Aug-03 Thu 37.75 ### 37.41 37.83 209,443 ### 71.7 71.7 2.7
2023-Aug-02 Wed ### 38.52 ### ### 43.8 43.8 0.0
2023-Aug-01 Tue 38.47 38.8 ### 38.59 219,386 4,256,088 69.9 69.9 ###
2023-Jul-31 Mon 38.5 38.88 37.89 38.21 219,826 8,438,021 ### ### ###
2023-Jul-28 Fri ### 38.5 ### ### ### ### 0.0
2023-Jul-27 Thu ### ### ### 37.81 234,642 0 78.1 78.1 ###
2023-Jul-26 Wed 37.4 ### 37.4 37.51 289,685 ### ### ### ###
2023-Jul-25 Tue ### ### 36.23 36.82 166,224 3,011,147 ### ### ###
2023-Jul-24 Mon ### 37.27 36.44 36.81 39.4 39.4 ###
2023-Jul-21 Fri ### 37.2 36.2 36.75 175,320 6,434,244 ### ### 2.6
2023-Jul-20 Thu ### ### ### 37.21 186,158 0 ### ### 2.7
2023-Jul-19 Wed ### 37.55 ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### ### ### 0.0
2023-Jul-17 Mon ### 37.28 36.51 ### ### ### 0.0
2023-Jul-14 Fri ### ### ### 36.81 205,881 0 66.1 66.1 ###
2023-Jul-13 Thu ### 36.5 ### ### 545,941 9,963,423 ### ### 0.0
2023-Jul-12 Wed 35.86 ### 35.57 35.86 73.6 73.6 ###
2023-Jul-11 Tue 35.46 ### ### ### 240,442 0 ### ### 0.0
2023-Jul-10 Mon ### 35.75 34.81 ### ### ### 0.0
2023-Jul-07 Fri 35.73 ### ### ### 262,250 0 23.5 23.5 0.0
2023-Jul-06 Thu 36.57 36.8 36.21 ### 34.1 34.1 0.0
2023-Jul-05 Wed 36.25 ### 36.22 ### 77.2 77.2 0.0
2023-Jul-04 Tue ### 36.59 ### 36.51 166,757 ### 62.6 62.6 2.6
2023-Jul-03 Mon ### ### ### 36.52 279,456 0 21.5 21.5 2.6
2023-Jun-30 Fri 36.5 ### 36.48 ### 274,672 ### ### ### 0.0
2023-Jun-29 Thu 36.78 37.4 ### ### ### ### 0.0
2023-Jun-28 Wed ### ### ### ### 62.1 62.1 0.0
2023-Jun-27 Tue ### ### 35.75 ### 295,228 ### ### ### 0.0
2023-Jun-26 Mon 35.78 ### ### 36.27 ### ### ###
2023-Jun-23 Fri 35.75 ### 35.48 ### ### ### 0.0
2023-Jun-22 Thu ### ### 35.75 ### 17.9 17.9 0.0
2023-Jun-21 Wed ### ### ### ### 31.7 31.7 0.0
2023-Jun-20 Tue 37.54 37.56 ### 37.47 154,750 ### ### ### ###
2023-Jun-19 Mon ### 37.59 ### ### ### ### 0.0
2023-Jun-16 Fri ### 37.58 ### ### 559,281 10,508,889 ### ### 0.0
2023-Jun-15 Thu 37.25 37.86 ### ### 314,142 ### ### ### 0.0
2023-Jun-14 Wed ### 37.88 ### ### 360,878 6,835,029 ### ### 0.0
2023-Jun-13 Tue 37.53 37.82 37.26 37.75 75.5 75.5 ###
2023-Jun-09 Fri ### 37.48 36.53 ### 74.4 74.4 0.0
2023-Jun-08 Thu ### ### 36.46 36.79 ### ### 2.6
2023-Jun-07 Wed ### 39.49 ### ### 307,187 ### ### ### 0.0
2023-Jun-06 Tue ### ### 38.51 38.51 27.9 27.9 ###
2023-Jun-05 Mon 39.5 39.78 ### ### 34.5 34.5 0.0
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 38.88 ### 38.77 ### 350,827 6,800,781 82.8 82.8 0.0
2023-May-31 Wed 38.5 ### ### 38.72 657,252 0 ### ### 2.8
2023-May-30 Tue ### 39.71 38.76 38.79 ### ### ###
2023-May-29 Mon 40.26 40.5 39.24 39.24 359,470 ### 18.7 18.7 2.8
2023-May-26 Fri ### ### ### 39.85 419,751 0 ### ### ###
2023-May-25 Thu 36.72 ### 36.72 38.48 93.7 93.7 2.7
2023-May-24 Wed ### 37.26 ### ### 142,226 2,649,670 42.6 42.6 0.0
2023-May-23 Tue 37.7 37.77 37.22 37.22 373,959 ### 27.2 27.2 2.7
2023-May-22 Mon ### 37.5 ### 37.44 266,355 4,994,156 83.8 83.8 2.7
2023-May-19 Fri 37.49 37.53 36.8 ### 198,723 7,385,540 ### ### 0.0
2023-May-18 Thu 36.86 ### 36.78 ### 72.9 72.9 0.0
2023-May-17 Wed ### 36.72 ### 36.57 83.2 83.2 2.6
2023-May-16 Tue ### ### ### 36.2 396,081 0 24.5 24.5 2.6
2023-May-15 Mon ### ### ### ### 500,346 0 32.8 32.8 0.0
2023-May-12 Fri ### 37.7 ### 37.57 271,424 5,116,342 81.3 81.3 ###
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed 36.55 ### 36.51 ### ### ### 0.0
2023-May-09 Tue ### 37.24 ### 36.78 224,478 4,179,780 ### ### 2.6
2023-May-08 Mon ### 37.2 36.72 ### 324,582 11,996,550 69.9 69.9 0.0
2023-May-05 Fri ### 37.25 36.53 ### 29.3 29.3 0.0
2023-May-04 Thu 36.77 ### ### ### 228,756 0 70.3 70.3 0.0
2023-May-03 Wed ### 37.28 36.44 36.75 33.2 33.2 2.6
2023-May-02 Tue 37.88 ### ### 37.28 426,424 0 29.7 29.7 2.7
2023-May-01 Mon ### 38.7 37.44 37.56 215,125 ### 20.9 20.9 2.7
2023-Apr-28 Fri 38.75 ### ### ### ### ### 0.0
2023-Apr-27 Thu 38.45 38.77 ### 38.58 230,620 ### 72.6 72.6 2.8
2023-Apr-26 Wed 38.7 ### 38.44 38.53 37.3 37.3 2.8
2023-Apr-24 Mon 38.51 39.2 ### ### ### ### 0.0
2023-Apr-21 Fri 38.48 38.73 ### 38.43 314,452 ### ### ### 2.7
2023-Apr-20 Thu 38.44 38.52 ### 38.48 72.8 72.8 2.7
2023-Apr-19 Wed ### ### ### ### 31.9 31.9 0.0
2023-Apr-18 Tue 38.57 ### ### 38.56 ### ### 2.8
2023-Apr-17 Mon ### ### 38.575 ### ### ### 0.0
2023-Apr-14 Fri ### ### 38.42 38.72 61.4 61.4 2.8
2023-Apr-13 Thu 37.84 38.525 37.57 ### 472,851 ### 80.0 80.0 0.0
2023-Apr-12 Wed 37.88 ### 37.42 ### 527,276 ### 32.2 32.2 0.0
2023-Apr-11 Tue 38.45 38.84 ### ### 312,772 ### ### ### 0.0
2023-Apr-06 Thu 39.2 39.42 ### ### 16.5 16.5 0.0
2023-Apr-05 Wed 39.47 39.7 38.82 39.27 ### ### ###
2023-Apr-04 Tue 38.89 ### 38.79 39.24 398,249 ### 75.5 75.5 2.8
2023-Apr-03 Mon 38.4 39.44 38.4 ### 82.0 82.0 0.0
2023-Mar-31 Fri ### ### 37.725 ### 336,447 ### ### ### 0.0
2023-Mar-30 Thu 37.77 ### 37.27 ### 355,024 6,615,872 ### ### 0.0
2023-Mar-29 Wed 37.28 37.55 ### 37.5 184,954 ### 73.3 73.3 2.7
2023-Mar-28 Tue 37.5 ### ### 37.4 29.7 29.7 ###
2023-Mar-27 Mon ### 37.7 ### 37.41 ### ### 2.7
2023-Mar-24 Fri 36.82 37.49 36.82 37.25 ### ### ###
2023-Mar-23 Thu ### ### ### ### 397,073 0 ### ### 0.0
2023-Mar-22 Wed 37.54 37.54 ### ### 33.0 33.0 0.0
2023-Mar-21 Tue 37.24 37.7 ### ### 33.9 33.9 0.0
2023-Mar-20 Mon 37.58 37.58 36.86 37.26 ### ### ###
2023-Mar-17 Fri ### 38.26 37.59 ### 530,324 ### ### ### 0.0
2023-Mar-16 Thu 38.25 38.82 37.49 ### 42.4 42.4 0.0
2023-Mar-15 Wed 38.25 38.78 ### 38.71 268,978 5,215,483 77.4 77.4 ###
2023-Mar-14 Tue ### 38.5 ### ### 344,073 ### 47.3 47.3 0.0
2023-Mar-13 Mon 38.26 38.82 37.44 ### 80.5 80.5 0.0
2023-Mar-10 Fri 39.41 39.47 38.71 38.85 ### ### 2.8
2023-Mar-09 Thu 40 ### 39.49 39.78 175,721 ### 30.8 30.8 ###
2023-Mar-08 Wed ### 39.55 38.8 39.55 176,929 ### ### ### 2.8
2023-Mar-07 Tue ### ### ### 39.49 199,182 0 77.9 77.9 ###
2023-Mar-06 Mon 39.26 39.89 38.89 ### 220,025 8,666,784 ### ### 0.0
2023-Mar-03 Fri 38.8 ### 38.22 ### 160,423 3,065,683 35.3 35.3 0.0
2023-Mar-02 Thu ### 38.85 37.7 38.57 40.9 40.9 2.8
2023-Mar-01 Wed ### 38.85 ### 38.59 32.9 32.9 ###
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon 37.21 ### ### ### ### ### 0.0
2023-Feb-24 Fri 36.79 ### 36.79 ### 86.4 86.4 0.0
2023-Feb-23 Thu ### 37.72 36.88 ### 352,080 13,132,583 ### ### 0.0
2023-Feb-22 Wed ### ### 36.75 ### 34.2 34.2 0.0
2023-Feb-21 Tue 38.29 38.45 ### ### ### ### 0.0
2023-Feb-20 Mon 40.79 40.79 ### 40 147,376 ### ### ### 2.9
2023-Feb-17 Fri ### 40.85 ### ### 298,778 6,102,540 39.3 39.3 0.0
2023-Feb-16 Thu 40.46 41.44 ### ### 374,925 7,768,446 76.4 76.4 0.0
2023-Feb-15 Wed ### ### ### ### 433,681 0 81.1 81.1 0.0
2023-Feb-14 Tue ### ### 38.48 ### ### ### 0.0
2023-Feb-13 Mon ### 38.5 37.88 ### 173,745 6,635,321 83.4 83.4 0.0
2023-Feb-10 Fri 38.86 ### ### ### 229,822 0 30.4 30.4 0.0
2023-Feb-09 Thu 39.2 39.85 ### 39.46 321,276 6,401,424 ### ### 2.8
2023-Feb-08 Wed ### ### ### 39.58 78.4 78.4 2.8
2023-Feb-07 Tue ### 39.41 ### ### 34.4 34.4 0.0
2023-Feb-06 Mon 39.84 40 ### ### 210,074 4,201,480 ### ### 0.0
2023-Feb-03 Fri 40.2 ### 39.76 39.86 497,778 9,895,826 31.6 31.6 2.8
2023-Feb-02 Thu ### ### 38.72 ### ### ### 0.0
2023-Feb-01 Wed ### ### ### 38.25 ### ### 2.7
2023-Jan-31 Tue ### ### 38.25 38.72 281,775 5,388,946 ### ### 2.8
2023-Jan-30 Mon ### ### 38.25 38.51 ### ### ###
2023-Jan-27 Fri 38.42 38.45 ### ### ### ### 0.0
2023-Jan-25 Wed 38.25 ### ### ### 157,086 0 43.4 43.4 0.0
2023-Jan-24 Tue 38.54 38.89 ### ### ### ### 0.0
2023-Jan-23 Mon 37.87 ### ### ### 230,923 0 71.4 71.4 0.0
2023-Jan-20 Fri ### ### ### 37.49 ### ### 2.7
2023-Jan-19 Thu ### ### 36.75 ### 165,240 3,036,285 29.6 29.6 0.0
2023-Jan-18 Wed 36.52 ### ### ### ### ### 0.0
2023-Jan-17 Tue ### ### ### 36.54 ### ### ###
2023-Jan-16 Mon 36.22 37.26 ### ### 190,553 ### 82.7 82.7 0.0
2023-Jan-13 Fri ### 36.43 ### ### 260,272 4,740,854 ### ### 0.0
2023-Jan-12 Thu 36.45 36.72 ### 35.81 267,423 4,909,886 20.6 20.6 2.6
2023-Jan-11 Wed 35.54 ### 35.27 ### ### ### 0.0
2023-Jan-10 Tue ### ### ### 35.54 203,822 0 ### ### 2.5
2023-Jan-09 Mon 34.7 ### ### ### 79.7 79.7 0.0
2023-Jan-06 Fri 34.5 34.73 ### ### 132,875 2,307,374 63.3 63.3 0.0
2023-Jan-05 Thu ### 35.56 ### 34.8 ### ### 2.5
2023-Jan-04 Wed ### 35.47 ### ### 212,827 3,774,486 ### ### 0.0
2023-Jan-03 Tue 35.48 35.48 34.23 34.48 ### ### 2.5
2022-Dec-30 Fri 35.29 35.5 ### ### ### ### 0.0
2022-Dec-29 Thu 35.53 35.53 ### 34.8 142,050 ### 18.7 18.7 2.5
2022-Dec-28 Wed 34.82 35.5 34.52 34.82 76.5 76.5 2.5
2022-Dec-23 Fri 35.25 35.5 34.76 ### 101,851 3,578,025 ### ### 0.0
2022-Dec-22 Thu ### ### 34.89 35.88 188,073 ### ### ### 2.6
2022-Dec-21 Wed ### ### 34.87 ### 23.5 23.5 0.0
2022-Dec-20 Tue ### 36.45 ### ### 20.2 20.2 0.0
2022-Dec-19 Mon ### 36.78 ### 36.78 118,283 2,175,224 73.8 73.8 2.6
2022-Dec-16 Fri ### 36.79 ### 36.22 750,674 13,808,648 68.3 68.3 2.6
2022-Dec-15 Thu 37.78 ### ### 37.59 ### ### 2.7
2022-Dec-14 Wed ### 37.7 ### 37.7 77.1 77.1 2.7
2022-Dec-13 Tue 37.22 ### ### 36.7 27.7 27.7 ###
2022-Dec-12 Mon ### ### ### 36.73 268,473 0 36.6 36.6 ###
2022-Dec-09 Fri 36.46 37.155 ### ### ### ### 0.0
2022-Dec-08 Thu 36.81 ### 35.87 36.5 37.6 37.6 2.6
2022-Dec-07 Wed ### 37.88 ### 36.5 17.6 17.6 2.6
2022-Dec-06 Tue 38.46 ### ### ### 322,629 0 77.8 77.8 0.0
2022-Dec-05 Mon 38.57 39.45 ### ### 81.4 81.4 0.0
2022-Dec-02 Fri 38.27 ### 38.21 ### 290,078 5,541,940 75.0 75.0 0.0
2022-Dec-01 Thu 39.56 ### ### 38.29 417,279 0 15.0 15.0 ###
2022-Nov-30 Wed ### ### ### ### 368,387 0 ### ### 0.0
2022-Nov-29 Tue ### ### ### 37.71 292,341 0 72.2 72.2 ###
2022-Nov-28 Mon ### ### ### ### 75.6 75.6 0.0
2022-Nov-25 Fri 37.42 ### 37.2 ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### ### ### 0.0
2022-Nov-23 Wed 36.82 36.82 35.8 36.24 27.0 27.0 2.6
2022-Nov-22 Tue ### ### ### ### 312,340 0 ### ### 0.0
2022-Nov-21 Mon ### 37.2 ### ### 434,077 ### ### ### 0.0
2022-Nov-18 Fri 37.55 ### 37.2 ### 273,685 5,090,541 36.5 36.5 0.0
2022-Nov-17 Thu 36.8 ### 36.46 ### ### ### 0.0
2022-Nov-16 Wed ### ### ### 36.51 75.1 75.1 2.6
2022-Nov-15 Tue 35.55 36.46 ### ### 239,374 4,363,788 ### ### 0.0
2022-Nov-14 Mon 36.5 37.23 ### 35.78 291,655 5,429,157 25.4 25.4 2.6
2022-Nov-11 Fri 35.21 36.43 ### 36.21 84.7 84.7 ###
2022-Nov-10 Thu ### 33.775 ### 33.53 ### ### ###
2022-Nov-09 Wed 34.21 34.28 33.51 33.74 232,820 ### ### ### 2.4
2022-Nov-08 Tue 34.74 34.87 33.84 34.29 286,049 ### 27.5 27.5 ###
2022-Nov-07 Mon 35.87 35.87 ### 34.27 ### ### 2.4
2022-Nov-04 Fri 35.27 35.925 34.72 35.88 ### ### 2.6
2022-Nov-03 Thu 34.8 ### ### ### 188,071 0 85.3 85.3 0.0
2022-Nov-02 Wed ### 36.42 35.755 ### 385,480 ### 35.0 35.0 0.0
2022-Nov-01 Tue ### 36.24 35.23 ### 75.3 75.3 0.0
2022-Oct-31 Mon ### ### 34.76 35.41 ### ### ###
2022-Oct-28 Fri ### ### ### ### 405,252 0 38.5 38.5 0.0
2022-Oct-27 Thu ### ### 34.24 34.55 216,272 3,702,576 33.7 33.7 2.5
2022-Oct-26 Wed ### ### ### 34.4 ### ### 2.5
2022-Oct-25 Tue 34.7 35.28 34.5 34.58 214,079 ### ### ### 2.5
2022-Oct-24 Mon ### 34.86 ### 34.7 414,348 7,222,085 ### ### 2.5
2022-Oct-21 Fri 33.84 ### ### ### 390,085 0 ### ### 0.0
2022-Oct-20 Thu ### ### 33.77 ### 437,721 ### 7.9 7.9 0.0
2022-Oct-19 Wed ### ### ### ### 443,956 0 ### ### 0.0
2022-Oct-18 Tue 35.86 ### 35.53 ### 537,553 9,549,629 63.6 63.6 0.0
2022-Oct-17 Mon 34.41 ### 34.41 ### ### ### 0.0
2022-Oct-14 Fri 35.73 ### ### ### 323,285 0 32.8 32.8 0.0
2022-Oct-13 Thu 35.43 35.43 34.5 34.86 326,453 11,414,429 26.1 26.1 2.5
2022-Oct-12 Wed 34.8 35.24 ### ### 265,259 ### 73.5 73.5 0.0
2022-Oct-11 Tue ### ### ### 35.23 80.9 80.9 ###
2022-Oct-10 Mon 35.75 35.85 ### ### 289,328 ### ### ### 0.0
2022-Oct-07 Fri ### ### 36.44 36.55 ### ### ###
2022-Oct-06 Thu ### ### ### 37.27 77.0 77.0 2.7
2022-Oct-05 Wed ### ### 36.25 ### 605,826 ### ### ### 0.0
2022-Oct-04 Tue ### 35.84 ### 35.71 ### ### ###
2022-Oct-03 Mon 34.43 34.52 ### ### 180,789 ### 35.9 35.9 0.0
2022-Sep-30 Fri ### ### 34.2 34.43 613,343 ### 33.8 33.8 ###
2022-Sep-29 Thu ### ### ### ### 18.2 18.2 0.0
2022-Sep-28 Wed ### 35.5 34.85 ### ### ### 0.0
2022-Sep-27 Tue ### 35.42 34.47 35.27 70.4 70.4 ###
2022-Sep-26 Mon ### 35.41 ### ### 94.3 94.3 0.0
2022-Sep-23 Fri 34.78 35.2 33.78 ### 374,485 12,915,987 31.6 31.6 0.0
2022-Sep-21 Wed 35.51 35.72 ### ### 280,028 ### ### ### 0.0
2022-Sep-20 Tue 35.85 36.44 35.75 ### 244,924 ### 77.2 77.2 0.0
2022-Sep-19 Mon 35.7 ### ### 35.41 43.8 43.8 ###
2022-Sep-16 Fri 35.5 ### ### 35.71 1,033,779 0 79.0 79.0 ###
2022-Sep-15 Thu 36.77 36.87 35.76 ### 24.6 24.6 0.0
2022-Sep-14 Wed 36.5 ### 35.5 36.45 637,843 ### ### ### ###
2022-Sep-13 Tue ### ### ### 38.25 ### ### 2.7
2022-Sep-12 Mon 38.73 ### 37.59 37.8 ### ### 2.7
2022-Sep-09 Fri 37.22 ### 36.81 37.8 72.7 72.7 2.7
2022-Sep-08 Thu ### 37.26 ### 37.26 ### ### ###
2022-Sep-07 Wed ### 35.85 ### 35.8 412,529 7,394,582 ### ### 2.6
2022-Sep-06 Tue ### ### 34.87 35.74 374,581 ### 83.0 83.0 2.6
2022-Sep-05 Mon ### ### ### 35.25 181,953 0 75.2 75.2 2.5
2022-Sep-02 Fri 36.25 ### 35.24 35.55 245,277 4,321,780 26.6 26.6 ###
2022-Sep-01 Thu ### 36.87 35.45 ### 471,978 17,066,724 ### ### 0.0
2022-Aug-31 Wed 35.8 37.2 35.5 36.76 78.6 78.6 2.6
2022-Aug-30 Tue ### ### ### ### 499,985 0 82.2 82.2 0.0
2022-Aug-29 Mon ### 35.84 34.56 ### ### ### 0.0
2022-Aug-26 Fri ### ### ### 36.49 419,429 0 29.5 29.5 ###
2022-Aug-25 Thu ### ### ### ### 36.3 36.3 0.0
2022-Aug-24 Wed ### 37.2 35.89 ### 613,853 22,433,257 78.6 78.6 0.0
2022-Aug-23 Tue ### 36.79 33.56 35.84 ### ### 2.6
2022-Aug-22 Mon ### ### ### ### 42.5 42.5 0.0
2022-Aug-19 Fri 30.88 31.25 30.71 30.79 37.7 37.7 ###
2022-Aug-18 Thu 31.43 31.43 30.75 ### 230,879 7,178,028 34.9 34.9 0.0
2022-Aug-17 Wed 31.2 31.73 ### ### 83.4 83.4 0.0
2022-Aug-16 Tue ### ### 30.74 31.73 ### ### ###
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu 31.47 ### 30.82 31.26 28.4 28.4 2.2
2022-Aug-10 Wed 31.23 ### 30.55 ### 24.9 24.9 0.0
2022-Aug-09 Tue ### ### ### ### 309,221 0 82.8 82.8 0.0
2022-Aug-08 Mon ### ### 30.87 ### ### ### 0.0
2022-Aug-05 Fri ### 32.27 31.58 31.71 190,824 6,092,056 26.7 26.7 ###
2022-Aug-04 Thu 31.84 ### 31.4 31.87 70.6 70.6 ###
2022-Aug-03 Wed ### ### 30.72 ### 216,384 3,323,658 ### ### 0.0
2022-Aug-02 Tue 30.55 31.23 30.55 31.21 ### ### ###
2022-Aug-01 Mon 31.2 ### 30.56 ### 284,540 4,347,771 32.5 32.5 0.0
2022-Jul-29 Fri ### 31.42 ### ### 71.1 71.1 0.0
2022-Jul-28 Thu ### 30.86 29.85 30.27 370,421 11,244,129 ### ### 2.2
2022-Jul-27 Wed 29 29.7 ### ### 454,222 ### ### ### 0.0
2022-Jul-26 Tue ### ### 28.88 ### 240,179 3,468,184 31.5 31.5 0.0
2022-Jul-25 Mon ### ### 29.54 29.74 ### ### 2.1
2022-Jul-22 Fri ### ### 29.89 ### 441,620 ### 23.0 23.0 0.0
2022-Jul-21 Thu ### 30.76 ### 30.75 385,182 ### ### ### ###
2022-Jul-20 Wed ### ### 29.41 ### ### ### 0.0
2022-Jul-19 Tue ### ### 28.47 ### ### ### 0.0
2022-Jul-18 Mon 29.77 29.77 ### ### ### ### 0.0
2022-Jul-15 Fri ### 29.46 28.88 ### 72.0 72.0 0.0
2022-Jul-14 Thu ### ### 28.5 29.48 ### ### 2.1
2022-Jul-13 Wed ### ### 28.48 ### 203,175 ### ### ### 0.0
2022-Jul-12 Tue 28.75 ### ### 28.79 80.9 80.9 ###
2022-Jul-11 Mon ### ### ### 28.76 196,522 0 42.3 42.3 2.1
2022-Jul-08 Fri ### 29.82 ### ### 240,775 3,589,955 18.4 18.4 0.0
2022-Jul-07 Thu ### ### ### 29.23 292,453 0 ### ### 2.1
2022-Jul-06 Wed 27.88 ### 27.88 ### 286,073 3,987,857 ### ### 0.0
2022-Jul-05 Tue 27.42 ### ### 27.53 ### ### ###
2022-Jul-04 Mon 27.5 27.8 ### 27.27 227,549 ### 29.3 29.3 1.9
2022-Jul-01 Fri 27.72 27.85 26.86 ### ### ### 0.0
2022-Jun-30 Thu ### 27.51 26.53 ### 421,358 ### ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 341,128 0 ### ### 0.0
2022-Jun-28 Tue ### 28.73 ### ### 273,471 ### ### ### 0.0
2022-Jun-27 Mon 28.45 28.88 28.22 28.51 455,982 13,018,286 ### ### ###
2022-Jun-24 Fri ### ### ### ### 481,051 0 ### ### 0.0
2022-Jun-23 Thu 25.82 26.375 25.75 26.25 86.0 86.0 1.9
2022-Jun-22 Wed 25.83 26.21 ### ### 48.0 48.0 0.0
2022-Jun-21 Tue 25.85 ### 25.5 25.73 237,988 3,034,347 33.6 33.6 1.8
2022-Jun-20 Mon ### ### 24.82 25.49 379,144 4,705,177 ### ### ###
2022-Jun-17 Fri 24.76 ### ### ### 83.9 83.9 0.0
2022-Jun-16 Thu ### ### 25.53 25.53 ### ### ###
2022-Jun-15 Wed 25.8 26 ### 25.47 427,148 5,552,924 ### ### ###
2022-Jun-14 Tue ### 26.29 ### 26.29 719,944 ### ### ### 1.9
2022-Jun-10 Fri ### 27.2 26.4 ### ### ### 0.0
2022-Jun-09 Thu 27.21 27.27 26.7 ### ### ### 0.0
2022-Jun-08 Wed ### ### 27.22 27.41 328,372 4,469,142 ### ### 2.0
2022-Jun-07 Tue ### 28.47 27.42 ### 38.5 38.5 0.0
2022-Jun-06 Mon ### 28.74 ### ### 81.0 81.0 0.0
2022-Jun-03 Fri ### 29.58 28.48 28.89 ### ### ###
2022-Jun-02 Thu ### ### 27.41 27.8 ### ### 2.0
2022-Jun-01 Wed 29.2 ### 28.26 28.55 ### ### ###
2022-May-31 Tue 29.55 29.78 28.475 28.76 18.8 18.8 2.1
2022-May-30 Mon 29.29 29.58 28.77 29.58 ### ### 2.1
2022-May-27 Fri ### 28.73 ### 28.44 ### ### ###
2022-May-26 Thu 28.27 ### ### ### ### ### 0.0
2022-May-25 Wed 27.77 ### 27.22 ### 309,554 4,213,029 ### ### 0.0
2022-May-24 Tue 28.87 ### ### ### ### ### 0.0
2022-May-23 Mon 29.59 29.74 ### 28.87 ### ### 2.1
2022-May-20 Fri ### ### ### 28.84 618,747 0 90.1 90.1 ###
2022-May-19 Thu 27.43 ### ### ### 581,844 0 28.4 28.4 0.0
2022-May-18 Wed 28 28.77 28 ### ### ### 0.0
2022-May-17 Tue 27.59 27.71 27.21 27.57 342,074 9,393,352 36.8 36.8 ###
2022-May-16 Mon 27.4 ### ### 27.7 595,552 0 79.8 79.8 2.0
2022-May-13 Fri ### ### 25.81 27 ### ### 1.9
2022-May-12 Thu ### ### ### 25.2 1,706,347 0 ### ### 1.8
2022-May-11 Wed 29.44 30.47 ### 30.25 ### ### ###
2022-May-10 Tue 30.2 30.46 29.88 ### 294,652 8,889,650 63.8 63.8 0.0
2022-May-09 Mon 30.2 30.46 29.88 ### 294,652 8,889,650 63.8 63.8 0.0
2022-May-06 Fri 30.8 ### 30.55 ### 234,070 ### ### ### 0.0
2022-May-05 Thu 31.58 32.29 ### ### 76.4 76.4 0.0
2022-May-04 Wed 31.74 ### 31.27 31.46 ### ### 2.2
2022-May-03 Tue 31.72 ### ### 31.77 ### ### ###
2022-May-02 Mon 32.21 32.43 31.2 31.43 185,029 ### ### ### 2.2
2022-Apr-29 Fri 32.21 ### ### 32.87 271,128 0 ### ### 2.3
2022-Apr-28 Thu 32.53 32.57 31.88 ### 30.1 30.1 0.0
2022-Apr-27 Wed 31.88 ### 31.42 ### 419,023 6,582,851 78.1 78.1 0.0
2022-Apr-26 Tue 32.5 32.77 31.85 ### ### ### 0.0
2022-Apr-22 Fri 33.2 ### 32.5 32.88 ### ### 2.3
2022-Apr-21 Thu 33.5 ### ### 33.53 71.1 71.1 ###
2022-Apr-20 Wed 33.55 ### ### ### 218,144 0 ### ### 0.0
2022-Apr-19 Tue ### 33.59 32.52 33.49 252,646 ### ### ### 2.4
2022-Apr-14 Thu ### ### 32.74 ### 142,427 2,331,529 ### ### 0.0
2022-Apr-13 Wed ### ### ### 32.75 158,476 0 23.4 23.4 ###
2022-Apr-12 Tue ### 33.43 ### 32.88 241,451 4,035,853 52.5 52.5 2.3
2022-Apr-11 Mon ### ### 32.86 ### 202,956 ### 42.7 42.7 0.0
2022-Apr-08 Fri 33.75 ### ### 33.77 125,453 0 ### ### 2.4
2022-Apr-07 Thu 33.79 ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 33.3 33.3 0.0
2022-Apr-05 Tue ### ### 34.84 35.4 374,573 ### ### ### 2.5
2022-Apr-04 Mon 34.56 ### ### ### 305,671 0 29.9 29.9 0.0
2022-Apr-01 Fri 33.56 34.44 ### 34.21 294,954 ### 78.0 78.0 ###
2022-Mar-31 Thu 34.24 ### 33.8 ### 411,574 ### ### ### 0.0
2022-Mar-30 Wed 34.25 ### 33.82 34.7 77.5 77.5 2.5
2022-Mar-29 Tue ### 34.26 ### 33.56 205,648 3,522,750 ### ### 2.4
2022-Mar-28 Mon 33.71 33.8 ### ### 284,541 4,808,742 ### ### 0.0
2022-Mar-25 Fri ### ### ### 33.71 259,244 0 ### ### 2.4
2022-Mar-24 Thu ### 33.8 32.79 ### 363,973 12,118,481 78.6 78.6 0.0
2022-Mar-23 Wed ### 33.75 32.77 33.57 ### ### 2.4
2022-Mar-22 Tue ### 33.71 32.5 ### 210,786 6,978,070 13.3 13.3 0.0
2022-Mar-21 Mon 33.5 33.74 ### ### 331,246 5,588,120 43.1 43.1 0.0
2022-Mar-18 Fri 32.84 33.48 ### 32.71 31.8 31.8 ###


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-04 21:50:04 thru 2025-11-04 21:50:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000