Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Feb-22 05:01:08 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

(AMC) AMCOR PLC Daily Prices...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for AMC .. Wednesday 18th February 2026

AMC 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 3.74 3,520 0.0
MAX ### 71,537,428 95.2


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-20 Fri 70.48 70.84 70.27 70.8 70.5 70.5 5.1
2026-Feb-19 Thu ### ### 70.56 70.85 ### ### ###
2026-Feb-18 Wed ### ### ### ### 29.0 29.0 0.0
2026-Feb-17 Tue 70.8 ### ### 70.49 41.6 41.6 ###
2026-Feb-16 Mon ### ### 70.51 70.76 66.1 66.1 5.1
2026-Feb-13 Fri 69.55 70.24 69.55 ### 80.9 80.9 0.0
2026-Feb-12 Thu 69.85 ### 69.51 69.85 75.6 75.6 ###
2026-Feb-11 Wed ### 68.77 ### ### ### ### 0.0
2026-Feb-10 Tue 68.71 ### 68.28 68.4 684,723 23,376,443 ### ### 4.9
2026-Feb-09 Mon ### ### 67.77 ### 64.8 64.8 0.0
2026-Feb-06 Fri ### 69.175 ### 68.82 61.0 61.0 4.9
2026-Feb-05 Thu 69.29 69.89 ### ### 80.4 80.4 0.0
2026-Feb-04 Wed 63.4 ### 63.23 ### 85.4 85.4 0.0
2026-Feb-03 Tue ### ### ### ### 27.3 27.3 0.0
2026-Feb-02 Mon ### ### ### 63.48 432,774 0 ### ### 4.5
2026-Jan-30 Fri ### ### 62.4 62.49 51.4 51.4 ###
2026-Jan-29 Thu 63.45 63.45 62.72 ### 542,088 34,197,621 47.7 47.7 0.0
2026-Jan-28 Wed 64.5 64.56 ### 63.86 473,822 15,294,974 37.4 37.4 ###
2026-Jan-27 Tue ### 65.21 ### ### ### ### 0.0
2026-Jan-23 Fri 62.5 63.625 ### 62.74 65.6 65.6 ###
2026-Jan-22 Thu ### 63.58 ### ### 32.8 32.8 0.0
2026-Jan-12 Mon ### ### 12.86 ### 1,461,524 ### 35.1 35.1 0.0
2026-Jan-09 Fri 12.85 ### 12.83 12.86 2,552,443 16,373,921 68.7 68.7 0.9
2026-Jan-08 Thu 12.5 12.57 12.48 12.57 66.0 66.0 0.9
2026-Jan-07 Wed ### ### 12.58 ### 2,289,745 ### 67.3 67.3 0.0
2026-Jan-06 Tue 12.55 12.57 12.45 12.48 1,518,187 ### ### ### ###
2026-Jan-05 Mon 12.55 ### 12.54 12.58 932,328 ### ### ### 0.9
2026-Jan-02 Fri 12.51 ### 12.5 12.53 739,075 ### 61.4 61.4 ###
2025-Dec-31 Wed 12.59 ### 12.53 12.55 ### ### ###
2025-Dec-30 Tue 12.53 ### 12.53 12.59 69.0 69.0 ###
2025-Dec-29 Mon 12.48 12.49 ### 12.4 34.7 34.7 0.9
2025-Dec-24 Wed 12.43 12.45 ### 12.42 2,029,474 12,633,475 ### ### 0.9
2025-Dec-23 Tue 12.55 12.59 12.47 12.57 60.0 60.0 0.9
2025-Dec-22 Mon 12.55 ### 12.53 12.56 1,686,326 ### 56.0 56.0 0.9
2025-Dec-19 Fri ### 12.75 ### 12.73 8,991,487 57,320,729 ### ### ###
2025-Dec-18 Thu ### 12.71 ### ### 1,940,440 ### ### ### 0.0
2025-Dec-17 Wed ### ### ### ### 61.1 61.1 0.0
2025-Dec-16 Tue 12.55 12.59 12.48 12.56 5,675,886 ### ### ### 0.9
2025-Dec-15 Mon 12.44 12.58 12.43 12.48 74.4 74.4 ###
2025-Dec-12 Fri 12.42 12.545 12.42 12.5 70.1 70.1 0.9
2025-Dec-11 Thu 12.42 12.42 12.27 12.27 ### ### ###
2025-Dec-10 Wed ### ### 12.21 12.24 36.8 36.8 0.9
2025-Dec-09 Tue 12.48 12.48 12.4 12.45 2,567,147 ### 42.1 42.1 ###
2025-Dec-08 Mon 12.59 ### 12.51 12.57 1,782,147 11,147,329 ### ### 0.9
2025-Dec-05 Fri ### ### 12.51 ### 67.7 67.7 0.0
2025-Dec-04 Thu 12.75 12.85 12.73 12.74 1,294,020 ### 45.9 45.9 ###
2025-Dec-03 Wed 12.88 12.88 12.72 12.73 2,298,280 29,417,984 27.3 27.3 ###
2025-Dec-02 Tue ### ### 12.88 ### 75.1 75.1 0.0
2025-Dec-01 Mon ### ### ### ### 1,543,625 0 ### ### 0.0
2025-Nov-28 Fri ### ### ### ### 2,106,926 0 63.9 63.9 0.0
2025-Nov-27 Thu ### ### ### ### 32.7 32.7 0.0
2025-Nov-26 Wed 13.2 13.21 ### ### 28.5 28.5 0.0
2025-Nov-25 Tue ### ### ### ### 28.7 28.7 0.0
2025-Nov-24 Mon ### 13.22 ### ### 2,058,543 ### 34.4 34.4 0.0
2025-Nov-21 Fri ### ### ### ### 2,461,620 0 ### ### 0.0
2025-Nov-20 Thu ### ### ### ### 3,058,657 0 23.1 23.1 0.0
2025-Nov-19 Wed ### ### ### ### 2,841,144 0 35.1 35.1 0.0
2025-Nov-18 Tue ### ### ### ### ### ### 0.0
2025-Nov-17 Mon ### 13.075 ### ### ### ### 0.0
2025-Nov-14 Fri ### 13.225 ### ### 69.9 69.9 0.0
2025-Nov-13 Thu ### 13.22 12.88 ### 77.2 77.2 0.0
2025-Nov-12 Wed ### ### ### ### ### ### 0.0
2025-Nov-11 Tue ### ### ### ### 2,824,181 0 40.6 40.6 0.0
2025-Nov-10 Mon 12.86 12.975 12.83 ### 3,160,075 ### 56.5 56.5 0.0
2025-Nov-07 Fri 12.84 ### 12.76 12.78 ### ### 0.9
2025-Nov-06 Thu ### ### ### 12.78 75.8 75.8 0.9
2025-Nov-05 Wed ### 12.22 ### ### 3,709,645 ### 81.7 81.7 0.0
2025-Nov-04 Tue ### ### ### ### 2,664,329 0 ### ### 0.0
2025-Nov-03 Mon ### ### ### ### 46.7 46.7 0.0
2025-Oct-31 Fri ### 12.245 ### ### 4,325,127 ### 35.2 35.2 0.0
2025-Oct-30 Thu 12.25 12.25 ### ### 6,666,045 40,829,525 35.4 35.4 0.0
2025-Oct-29 Wed ### ### 12.58 ### 2,769,728 17,421,589 68.6 68.6 0.0
2025-Oct-28 Tue ### ### 12.57 ### 80.3 80.3 0.0
2025-Oct-27 Mon 12.57 12.58 12.48 12.58 72.6 72.6 0.9
2025-Oct-24 Fri ### ### 12.59 ### 1,939,729 ### 69.3 69.3 0.0
2025-Oct-23 Thu 12.54 ### 12.49 12.58 1,714,829 ### 62.0 62.0 0.9
2025-Oct-22 Wed 12.52 12.57 12.49 12.51 1,406,480 ### ### ### ###
2025-Oct-21 Tue 12.51 12.51 ### 12.47 ### ### ###
2025-Oct-20 Mon 12.58 12.58 12.46 12.5 39.9 39.9 0.9
2025-Oct-17 Fri 12.58 ### 12.51 12.57 4,725,183 ### ### ### 0.9
2025-Oct-16 Thu 12.45 12.49 12.345 12.43 ### ### 0.9
2025-Oct-15 Wed 12.45 12.56 12.44 12.5 ### ### 0.9
2025-Oct-14 Tue 12.26 ### ### 12.28 3,750,085 0 61.2 61.2 0.9
2025-Oct-13 Mon 12.28 12.43 12.23 12.41 5,936,052 73,191,521 ### ### ###
2025-Oct-10 Fri ### ### ### 12.48 88.2 88.2 ###
2025-Oct-09 Thu ### 12.2 ### ### 1,811,588 11,050,686 ### ### 0.0
2025-Oct-08 Wed ### 12.2 ### ### ### ### 0.0
2025-Oct-07 Tue ### ### ### ### 30.7 30.7 0.0
2025-Oct-06 Mon 12.47 12.47 ### ### 31.7 31.7 0.0
2025-Oct-03 Fri 12.45 12.52 12.43 12.43 31.4 31.4 0.9
2025-Oct-02 Thu ### ### 12.28 ### 3,502,956 21,508,149 ### ### 0.0
2025-Oct-01 Wed ### 12.4 ### ### ### ### 0.0
2025-Sep-30 Tue ### 12.41 12.285 12.29 ### ### 0.9
2025-Sep-29 Mon 12.26 ### 12.23 12.28 ### ### 0.9
2025-Sep-26 Fri ### 12.22 ### ### 28.6 28.6 0.0
2025-Sep-25 Thu ### ### ### ### ### ### 0.0
2025-Sep-24 Wed 12.29 12.29 ### ### 7,118,259 ### 27.3 27.3 0.0
2025-Sep-23 Tue 12.55 12.59 12.5 12.5 ### ### 0.9
2025-Sep-22 Mon 12.52 ### 12.52 12.58 1,573,553 9,850,441 ### ### 0.9
2025-Sep-19 Fri 12.57 ### 12.57 ### ### ### 0.0
2025-Sep-18 Thu 12.44 12.48 ### 12.46 3,568,980 ### ### ### 0.9
2025-Sep-17 Wed 12.5 12.52 12.45 12.5 68.9 68.9 0.9
2025-Sep-16 Tue 12.46 12.49 12.43 12.48 ### ### ###
2025-Sep-15 Mon 12.5 12.52 12.45 12.5 1,689,941 ### ### ### 0.9
2025-Sep-12 Fri 12.49 12.58 ### 12.53 1,908,524 ### ### ### ###
2025-Sep-11 Thu 12.44 12.49 12.4 12.46 ### ### 0.9
2025-Sep-10 Wed 12.48 12.51 ### 12.41 ### ### ###
2025-Sep-09 Tue 12.49 12.51 ### 12.4 7,748,924 ### ### ### 0.9
2025-Sep-08 Mon ### ### 12.59 ### 35.3 35.3 0.0
2025-Sep-05 Fri ### ### 12.55 12.55 3,690,552 ### ### ### ###
2025-Sep-04 Thu ### ### 12.5 12.58 5,754,889 35,968,056 ### ### 0.9
2025-Sep-03 Wed ### ### 12.78 12.78 26.4 26.4 0.9
2025-Sep-02 Tue ### 13.23 ### ### ### ### 0.0
2025-Sep-01 Mon 13.2 13.22 ### ### 33.7 33.7 0.0
2025-Aug-29 Fri ### ### ### ### 3,481,044 0 ### ### 0.0
2025-Aug-28 Thu ### ### ### ### 2,257,258 0 ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 63.3 63.3 0.0
2025-Aug-26 Tue 13.2 13.23 ### ### 5,652,540 37,391,552 ### ### 0.0
2025-Aug-25 Mon ### ### 13.2 13.27 ### ### 0.9
2025-Aug-22 Fri 13.45 13.49 ### ### 9,259,458 62,455,044 ### ### 0.0
2025-Aug-21 Thu ### 13.44 13.26 13.26 4,894,089 65,336,088 22.6 22.6 0.9
2025-Aug-20 Wed 13.25 ### ### ### 78.4 78.4 0.0
2025-Aug-19 Tue ### ### ### ### 6,064,478 0 ### ### 0.0
2025-Aug-18 Mon 13.51 13.585 ### ### 9,599,778 ### 19.1 19.1 0.0
2025-Aug-15 Fri ### ### 13.21 ### 18,673,424 ### ### ### 0.0
2025-Aug-14 Thu ### 15.28 ### ### 9,622,487 ### 29.2 29.2 0.0
2025-Aug-13 Wed ### ### ### ### 2,965,421 0 ### ### 0.0
2025-Aug-12 Tue 14.82 14.85 14.77 14.84 4,585,220 ### ### ### ###
2025-Aug-11 Mon 14.8 ### 14.77 14.89 2,023,074 ### 71.0 71.0 ###
2025-Aug-08 Fri ### 14.81 ### 14.74 72.9 72.9 1.1
2025-Aug-07 Thu 14.5 14.5 ### 14.45 2,849,453 ### 26.6 26.6 1.0
2025-Aug-06 Wed 14.57 14.57 14.45 14.55 29.4 29.4 ###
2025-Aug-05 Tue ### ### 14.52 14.54 1,904,387 13,825,849 28.7 28.7 1.0
2025-Aug-04 Mon 14.49 14.55 14.41 14.45 33.1 33.1 1.0
2025-Aug-01 Fri 14.56 ### 14.48 ### 3,261,550 23,613,622 ### ### 0.0
2025-Jul-31 Thu 14.85 14.86 14.71 14.75 2,186,621 ### ### ### ###
2025-Jul-30 Wed 14.84 ### 14.77 ### 2,297,525 16,967,222 68.0 68.0 0.0
2025-Jul-29 Tue 14.85 14.85 14.71 14.74 2,642,586 39,057,421 34.2 34.2 1.1
2025-Jul-28 Mon 14.85 ### 14.85 ### ### ### 0.0
2025-Jul-25 Fri 14.84 ### 14.775 14.86 69.5 69.5 ###
2025-Jul-24 Thu ### ### ### 14.87 ### ### 1.1
2025-Jul-23 Wed 14.76 ### 14.76 ### 3,760,349 27,751,375 ### ### 0.0
2025-Jul-22 Tue 14.55 14.58 14.47 14.56 ### ### ###
2025-Jul-21 Mon ### ### 14.51 14.57 1,959,323 14,214,888 ### ### ###
2025-Jul-18 Fri 14.72 14.78 ### 14.77 ### ### 1.1
2025-Jul-17 Thu 14.51 ### 14.48 ### 2,275,027 ### ### ### 0.0
2025-Jul-16 Wed 14.53 14.545 14.44 14.48 4,584,744 ### ### ### 1.0
2025-Jul-15 Tue 14.75 14.85 14.72 14.8 3,189,451 ### 66.5 66.5 1.1
2025-Jul-14 Mon 14.77 14.77 14.675 14.71 28.3 28.3 ###
2025-Jul-11 Fri ### ### 14.89 ### 3,314,974 24,679,981 36.4 36.4 0.0
2025-Jul-10 Thu ### ### ### ### 33.2 33.2 0.0
2025-Jul-09 Wed ### 15.2 ### ### 6,895,620 ### 75.9 75.9 0.0
2025-Jul-08 Tue ### ### 14.85 ### ### ### 0.0
2025-Jul-07 Mon ### 15.045 14.89 ### 79.6 79.6 0.0
2025-Jul-04 Fri 14.7 ### ### ### 80.6 80.6 0.0
2025-Jul-03 Thu ### ### ### 14.77 3,167,042 0 68.3 68.3 1.1
2025-Jul-02 Wed 14.4 14.7 14.385 ### ### ### 0.0
2025-Jul-01 Tue 14.2 14.22 ### ### 6,495,989 46,186,481 25.0 25.0 0.0
2025-Jun-30 Mon ### 14.22 ### 14.2 71.9 71.9 1.0
2025-Jun-27 Fri ### 14.42 ### ### 4,457,288 32,137,046 66.8 66.8 0.0
2025-Jun-26 Thu ### ### 13.86 ### ### ### 0.0
2025-Jun-25 Wed ### 14.26 ### ### ### ### 0.0
2025-Jun-24 Tue ### 14.2 ### ### 67.2 67.2 0.0
2025-Jun-23 Mon ### ### ### ### 86.0 86.0 0.0
2025-Jun-20 Fri ### ### 13.86 13.86 2,107,859 ### 29.7 29.7 ###
2025-Jun-19 Thu ### ### 13.87 ### 46.1 46.1 0.0
2025-Jun-18 Wed ### ### ### ### 39.4 39.4 0.0
2025-Jun-17 Tue ### ### ### ### ### ### 0.0
2025-Jun-16 Mon ### ### ### ### 2,330,551 0 ### ### 0.0
2025-Jun-13 Fri ### 14.155 ### ### 1,472,885 10,424,343 75.3 75.3 0.0
2025-Jun-12 Thu ### ### ### ### 2,669,956 0 ### ### 0.0
2025-Jun-11 Wed 14.21 14.26 ### 14.21 2,062,881 14,708,341 69.9 69.9 ###
2025-Jun-10 Tue 14.23 14.27 ### ### 36.2 36.2 0.0
2025-Jun-06 Fri ### ### 13.89 ### 73.1 73.1 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 2,535,625 0 ### ### 0.0
2025-Jun-03 Tue ### ### 13.82 ### ### ### 0.0
2025-Jun-02 Mon ### ### ### ### 7,274,842 0 42.3 42.3 0.0
2025-May-30 Fri ### ### ### ### 6,058,550 0 78.2 78.2 0.0
2025-May-29 Thu ### 14.2 ### ### 1,663,541 11,811,141 72.7 72.7 0.0
2025-May-28 Wed 14.2 14.25 ### ### 2,593,870 18,481,323 ### ### 0.0
2025-May-27 Tue ### ### ### ### 1,254,858 0 37.5 37.5 0.0
2025-May-26 Mon ### ### 13.89 ### ### ### 0.0
2025-May-23 Fri ### ### ### ### 989,272 0 28.5 28.5 0.0
2025-May-22 Thu ### ### ### ### 63.3 63.3 0.0
2025-May-21 Wed ### ### ### 14.25 3,221,423 0 33.1 33.1 1.0
2025-May-20 Tue ### ### 14.56 ### 1,368,248 9,960,845 66.2 66.2 0.0
2025-May-19 Mon ### 14.71 ### ### 1,496,877 ### ### ### 0.0
2025-May-16 Fri 14.47 ### 14.47 14.5 ### ### 1.0
2025-May-15 Thu ### ### 14.23 14.26 1,929,847 ### ### ### 1.0
2025-May-14 Wed 14.22 ### ### ### ### ### 0.0
2025-May-13 Tue 14.78 14.79 14.55 14.55 ### ### ###
2025-May-12 Mon 14.28 ### 14.2 14.21 1,279,859 ### ### ### ###
2025-May-09 Fri ### ### 14.28 ### 1,266,343 9,041,689 64.1 64.1 0.0
2025-May-08 Thu ### ### ### 14.28 ### ### ###
2025-May-07 Wed 14.24 14.29 ### 14.28 3,463,487 ### 63.9 63.9 ###
2025-May-06 Tue 14.42 14.58 ### 14.41 2,129,273 ### 32.5 32.5 ###
2025-May-05 Mon 14.45 14.51 ### 14.4 2,473,041 ### ### ### 1.0
2025-May-02 Fri ### 14.51 ### 14.23 ### ### ###
2025-May-01 Thu 14.26 14.4 ### ### 5,899,582 ### ### ### 0.0
2025-Apr-30 Wed ### 14.74 14.52 ### 36.7 36.7 0.0
2025-Apr-29 Tue 15.23 15.24 ### ### ### ### 0.0
2025-Apr-28 Mon ### ### 14.89 ### 73.4 73.4 0.0
2025-Apr-24 Thu ### ### 14.89 ### 1,255,229 9,345,179 28.7 28.7 0.0
2025-Apr-23 Wed ### ### 14.89 14.89 36.3 36.3 ###
2025-Apr-22 Tue 14.46 ### 14.44 14.58 ### ### ###
2025-Apr-17 Thu 14.59 ### 14.53 ### 62.6 62.6 0.0
2025-Apr-16 Wed 14.73 14.78 ### ### 32.7 32.7 0.0
2025-Apr-15 Tue ### ### ### ### ### ### 0.0
2025-Apr-14 Mon 14.71 ### 14.7 14.84 2,438,550 17,923,342 71.2 71.2 ###
2025-Apr-11 Fri 14.42 14.53 ### 14.53 ### ### 1.0
2025-Apr-10 Thu 14.87 14.88 ### 14.72 ### ### ###
2025-Apr-09 Wed 14.29 ### ### ### ### ### 0.0
2025-Apr-08 Tue 14.86 ### ### 14.77 ### ### 1.1
2025-Apr-07 Mon 14.81 ### ### 14.79 48.8 48.8 ###
2025-Apr-04 Fri ### 15.21 ### ### 76.6 76.6 0.0
2025-Apr-03 Thu 15.2 ### 15.2 ### 2,723,142 20,695,879 ### ### 0.0
2025-Apr-02 Wed ### ### 15.41 15.47 ### ### ###
2025-Apr-01 Tue ### 15.71 15.5 15.52 2,466,152 ### ### ### 1.1
2025-Mar-31 Mon 15.26 ### 15.24 ### 1,682,722 12,822,341 ### ### 0.0
2025-Mar-28 Fri 15.41 15.54 ### 15.48 2,197,047 17,071,055 ### ### 1.1
2025-Mar-27 Thu 15.23 15.47 15.23 ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue 15.21 15.28 ### ### ### ### 0.0
2025-Mar-24 Mon ### 15.24 ### 15.24 3,477,083 26,495,372 ### ### 1.1
2025-Mar-21 Fri ### 15.46 15.24 ### 71,537,428 ### ### ### 0.0
2025-Mar-20 Thu 15.45 15.56 15.42 15.45 57.3 57.3 ###
2025-Mar-19 Wed ### ### 15.48 15.53 30.9 30.9 ###
2025-Mar-18 Tue 15.27 15.4 15.23 ### 2,907,450 ### 71.7 71.7 0.0
2025-Mar-17 Mon 15.45 15.58 15.24 ### 26.2 26.2 0.0
2025-Mar-14 Fri 15.45 15.57 ### 15.5 62.1 62.1 1.1
2025-Mar-13 Thu 15.75 15.78 ### ### 2,729,886 ### 32.0 32.0 0.0
2025-Mar-12 Wed 15.88 ### 15.71 15.88 69.5 69.5 1.1
2025-Mar-11 Tue ### ### ### ### 77.0 77.0 0.0
2025-Mar-10 Mon 16.25 ### 16.155 16.25 ### ### ###
2025-Mar-07 Fri ### ### ### ### 2,420,140 0 41.6 41.6 0.0
2025-Mar-06 Thu ### ### 15.76 15.8 2,667,573 21,020,475 ### ### 1.1
2025-Mar-05 Wed 15.88 ### 15.85 ### 3,401,641 ### ### ### 0.0
2025-Mar-04 Tue 16.27 ### 16.2 ### ### ### 0.0
2025-Mar-03 Mon 16.22 ### 16.2 16.26 1,649,745 ### 66.0 66.0 ###
2025-Feb-28 Fri ### ### ### ### ### ### 0.0
2025-Feb-27 Thu ### 16.175 ### ### ### ### 0.0
2025-Feb-26 Wed ### ### ### ### 3,222,046 0 76.4 76.4 0.0
2025-Feb-25 Tue ### ### 15.81 15.85 33.5 33.5 1.1
2025-Feb-24 Mon ### 16.22 ### ### 2,790,023 22,627,086 70.5 70.5 0.0
2025-Feb-21 Fri 16.21 16.27 ### ### 31.5 31.5 0.0
2025-Feb-20 Thu 16.2 16.2 ### ### 27.1 27.1 0.0
2025-Feb-19 Wed ### 16.245 ### ### ### ### 0.0
2025-Feb-18 Tue ### 16.29 ### ### ### ### 0.0
2025-Feb-17 Mon 15.88 ### 15.85 ### 2,120,228 ### ### ### 0.0
2025-Feb-14 Fri ### ### ### ### 33.2 33.2 0.0
2025-Feb-13 Thu ### ### 15.89 15.89 1,453,080 11,544,720 31.6 31.6 ###
2025-Feb-12 Wed ### ### 15.85 15.89 32.4 32.4 ###
2025-Feb-11 Tue ### ### ### ### 1,810,778 0 36.0 36.0 0.0
2025-Feb-10 Mon ### ### ### ### 1,563,753 0 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 1,895,056 0 ### ### 0.0
2025-Feb-06 Thu 16.22 16.28 ### ### 4,671,150 ### 23.0 23.0 0.0
2025-Feb-05 Wed ### 16.43 16.075 ### 3,563,179 ### ### ### 0.0
2025-Feb-04 Tue 15.58 15.74 15.44 15.71 ### ### 1.1
2025-Feb-03 Mon 15.56 ### 15.52 ### 81.0 81.0 0.0
2025-Jan-31 Fri ### 15.78 ### ### 68.1 68.1 0.0
2025-Jan-30 Thu ### 15.72 ### 15.71 1,707,777 13,423,127 ### ### 1.1
2025-Jan-29 Wed 15.79 ### 15.75 ### ### ### 0.0
2025-Jan-28 Tue ### 15.87 ### 15.82 ### ### ###
2025-Jan-24 Fri 15.5 15.56 15.47 15.52 747,252 ### ### ### 1.1
2025-Jan-23 Thu 15.55 15.56 15.4 15.44 1,836,154 ### 35.0 35.0 1.1
2025-Jan-22 Wed 15.57 15.72 15.57 ### ### ### 0.0
2025-Jan-21 Tue ### ### 15.46 15.57 31.3 31.3 1.1
2025-Jan-20 Mon ### 15.7 15.58 15.58 1,114,823 ### ### ### 1.1
2025-Jan-17 Fri ### 15.72 ### ### 2,074,927 16,308,926 ### ### 0.0
2025-Jan-16 Thu 15.55 15.58 ### 15.58 4,323,243 ### ### ### 1.1
2025-Jan-15 Wed 15.5 15.56 15.44 15.44 ### ### 1.1
2025-Jan-14 Tue 15.42 15.56 ### 15.54 ### ### ###
2025-Jan-13 Mon ### ### 15.26 ### ### ### 0.0
2025-Jan-10 Fri 15.5 ### 15.43 15.48 ### ### 1.1
2025-Jan-09 Thu ### 15.5 ### 15.49 77.1 77.1 ###
2025-Jan-08 Wed 15.24 15.44 15.21 15.41 75.8 75.8 ###
2025-Jan-07 Tue ### ### ### 15.24 77.6 77.6 1.1
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 858,851 0 64.7 64.7 0.0
2025-Jan-02 Thu ### 15.25 ### 15.21 ### ### ###
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 15.22 15.225 ### 15.22 ### ### 1.1
2024-Dec-27 Fri ### 15.25 ### 15.21 ### ### ###
2024-Dec-24 Tue 15.2 15.21 ### ### 759,983 5,779,670 ### ### 0.0
2024-Dec-23 Mon ### ### ### ### 1,052,172 0 ### ### 0.0
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu 15.25 ### 15.2 15.24 3,153,547 23,966,957 ### ### 1.1
2024-Dec-18 Wed ### 15.41 ### 15.41 73.3 73.3 ###
2024-Dec-17 Tue 15.43 15.59 ### 15.55 2,682,987 20,913,883 ### ### ###
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri 15.73 15.81 ### 15.78 72.0 72.0 1.1
2024-Dec-12 Thu 15.73 15.81 ### 15.73 76.2 76.2 ###
2024-Dec-11 Wed ### ### 15.79 15.83 1,504,986 ### ### ### ###
2024-Dec-10 Tue 15.84 ### 15.78 15.89 74.3 74.3 ###
2024-Dec-09 Mon ### ### ### ### 1,508,440 0 73.8 73.8 0.0
2024-Dec-06 Fri ### ### 15.86 ### 2,518,526 ### ### ### 0.0
2024-Dec-05 Thu 16.25 ### ### ### 4,201,745 0 31.5 31.5 0.0
2024-Dec-04 Wed ### 16.5 16.27 16.48 3,007,254 49,273,856 ### ### 1.2
2024-Dec-03 Tue ### 16.4 16.25 16.4 ### ### ###
2024-Dec-02 Mon ### 16.49 16.27 16.46 ### ### 1.2
2024-Nov-29 Fri ### 16.58 ### 16.51 2,931,024 24,298,188 75.8 75.8 ###
2024-Nov-28 Thu ### 16.43 16.25 16.43 75.8 75.8 ###
2024-Nov-27 Wed ### 16.22 ### 16.21 ### ### 1.2
2024-Nov-26 Tue ### 16.51 ### ### 2,888,628 23,845,624 ### ### 0.0
2024-Nov-25 Mon ### ### ### ### 37.7 37.7 0.0
2024-Nov-22 Fri ### ### 15.985 ### 3,166,029 25,304,486 71.3 71.3 0.0
2024-Nov-21 Thu ### ### 15.84 ### 79.6 79.6 0.0
2024-Nov-20 Wed 15.48 ### 15.2 15.51 10,754,324 ### ### ### 1.1
2024-Nov-19 Tue ### 15.74 15.58 15.7 68.0 68.0 ###
2024-Nov-18 Mon 15.7 15.86 15.7 15.79 67.4 67.4 1.1
2024-Nov-15 Fri 15.78 15.87 15.73 15.74 ### ### 1.1
2024-Nov-14 Thu 15.56 ### 15.51 15.58 557,757 ### 72.9 72.9 1.1
2024-Nov-13 Wed 15.57 ### 15.57 ### 75.2 75.2 0.0
2024-Nov-12 Tue ### 15.73 15.59 ### 875,620 ### ### ### 0.0
2024-Nov-11 Mon 15.52 ### 15.5 ### 75.2 75.2 0.0
2024-Nov-08 Fri ### 15.48 ### 15.47 1,171,484 9,067,286 73.3 73.3 ###
2024-Nov-07 Thu 15.58 ### 15.45 15.51 42.5 42.5 1.1
2024-Nov-06 Wed 15.51 ### ### ### 1,469,545 0 73.3 73.3 0.0
2024-Nov-05 Tue 15.55 15.55 15.47 15.55 1,211,379 18,788,488 ### ### ###
2024-Nov-04 Mon ### ### 15.47 ### 2,071,951 16,026,540 39.4 39.4 0.0
2024-Nov-01 Fri 16.4 16.4 ### ### ### ### 0.0
2024-Oct-31 Thu 16.79 16.84 ### 16.73 ### ### ###
2024-Oct-30 Wed ### ### 16.55 16.57 37.7 37.7 ###
2024-Oct-29 Tue 16.77 16.83 16.7 16.75 ### ### ###
2024-Oct-28 Mon 16.58 16.7 16.54 ### 1,303,170 21,658,685 75.7 75.7 0.0
2024-Oct-25 Fri 16.52 ### 16.52 16.56 ### ### 1.2
2024-Oct-24 Thu ### 16.71 16.55 16.56 38.3 38.3 1.2
2024-Oct-23 Wed ### 16.51 ### 16.42 ### ### 1.2
2024-Oct-22 Tue ### 16.72 16.5 16.54 ### ### ###
2024-Oct-21 Mon 16.8 16.82 16.72 16.74 780,026 ### ### ### 1.2
2024-Oct-18 Fri 16.76 16.79 ### 16.75 1,514,987 ### 41.7 41.7 ###
2024-Oct-17 Thu ### ### 16.77 16.81 1,243,528 10,426,982 28.9 28.9 ###
2024-Oct-16 Wed 16.85 ### 16.85 16.88 ### ### 1.2
2024-Oct-15 Tue 16.88 ### 16.82 16.83 ### ### 1.2
2024-Oct-14 Mon 16.51 ### 16.47 ### 76.1 76.1 0.0
2024-Oct-11 Fri 16.4 16.48 16.4 16.42 653,084 ### ### ### 1.2
2024-Oct-10 Thu 16.45 16.49 ### 16.4 ### ### ###
2024-Oct-09 Wed ### ### 16.29 ### 896,224 7,299,744 39.3 39.3 0.0
2024-Oct-08 Tue ### 16.46 ### ### ### ### 0.0
2024-Oct-07 Mon 16.41 16.48 ### ### ### ### 0.0
2024-Oct-04 Fri 16.21 16.23 ### 16.2 37.0 37.0 1.2
2024-Oct-03 Thu 16.26 ### 16.24 ### 74.8 74.8 0.0
2024-Oct-02 Wed ### 16.4 16.25 ### 1,708,854 27,897,041 ### ### 0.0
2024-Oct-01 Tue 16.29 ### 16.25 ### ### ### 0.0
2024-Sep-30 Mon ### 16.49 16.29 ### ### ### 0.0
2024-Sep-27 Fri ### 16.51 ### 16.42 1,082,375 ### 65.1 65.1 1.2
2024-Sep-26 Thu 16.23 16.27 ### 16.24 729,477 ### 56.4 56.4 ###
2024-Sep-25 Wed 16.2 16.25 ### ### 962,484 7,820,182 36.9 36.9 0.0
2024-Sep-24 Tue ### 16.23 ### ### 64.1 64.1 0.0
2024-Sep-23 Mon ### ### ### ### 1,016,721 0 35.5 35.5 0.0
2024-Sep-20 Fri 16.29 ### ### 16.21 33.2 33.2 1.2
2024-Sep-19 Thu 16.43 16.44 16.28 ### 1,475,582 24,140,521 ### ### 0.0
2024-Sep-18 Wed ### ### 16.21 ### 2,618,356 21,221,775 69.0 69.0 0.0
2024-Sep-17 Tue 16.49 16.49 ### 16.41 889,940 7,337,555 ### ### 1.2
2024-Sep-16 Mon ### 16.44 ### ### 73.9 73.9 0.0
2024-Sep-13 Fri ### ### 16.21 ### ### ### 0.0
2024-Sep-12 Thu ### 16.4 16.29 ### 1,792,051 29,291,073 58.6 58.6 0.0
2024-Sep-11 Wed ### ### 16.48 ### ### ### 0.0
2024-Sep-10 Tue 16.72 16.72 16.58 ### 1,506,180 ### 32.3 32.3 0.0
2024-Sep-09 Mon 16.46 16.7 16.45 ### ### ### 0.0
2024-Sep-06 Fri 16.5 ### 16.42 ### 1,455,479 11,949,482 ### ### 0.0
2024-Sep-05 Thu 16.76 16.83 ### 16.73 ### ### ###
2024-Sep-04 Wed 16.79 16.85 16.71 16.77 46.3 46.3 1.2
2024-Sep-03 Tue 16.77 ### 16.77 ### 77.0 77.0 0.0
2024-Sep-02 Mon 16.84 ### 16.83 16.84 67.8 67.8 1.2
2024-Aug-30 Fri ### ### ### ### ### ### 0.0
2024-Aug-29 Thu 16.56 ### 16.48 16.55 37.6 37.6 1.2
2024-Aug-28 Wed 16.4 16.56 ### 16.53 ### ### ###
2024-Aug-27 Tue 16.45 16.51 16.43 16.46 70.6 70.6 1.2
2024-Aug-26 Mon ### ### 16.28 ### 68.3 68.3 0.0
2024-Aug-23 Fri 16.2 ### 16.2 ### 1,201,822 9,734,758 75.2 75.2 0.0
2024-Aug-22 Thu 16.23 16.25 ### ### 1,264,554 ### 34.1 34.1 0.0
2024-Aug-21 Wed ### ### ### ### 60.4 60.4 0.0
2024-Aug-20 Tue 15.75 15.79 15.71 15.79 75.8 75.8 1.1
2024-Aug-19 Mon 15.59 ### 15.53 ### 73.3 73.3 0.0
2024-Aug-16 Fri ### ### 15.58 ### ### ### 0.0
2024-Aug-15 Thu ### 16.26 ### ### 73.4 73.4 0.0
2024-Aug-14 Wed ### 16.26 ### ### 1,012,353 8,230,429 69.4 69.4 0.0
2024-Aug-13 Tue ### ### 15.88 ### 1,523,024 ### 75.0 75.0 0.0
2024-Aug-12 Mon ### ### ### ### 1,271,381 0 ### ### 0.0
2024-Aug-09 Fri ### 16.25 ### 16.2 2,305,078 18,728,758 68.3 68.3 1.2
2024-Aug-08 Thu ### ### ### ### 1,199,244 0 80.6 80.6 0.0
2024-Aug-07 Wed ### ### ### ### 1,009,782 0 64.7 64.7 0.0
2024-Aug-06 Tue 15.82 ### 15.8 ### 69.4 69.4 0.0
2024-Aug-05 Mon ### ### 15.87 ### 1,437,583 11,407,221 ### ### 0.0
2024-Aug-02 Fri ### ### ### ### ### ### 0.0
2024-Aug-01 Thu 16.2 16.22 ### ### 1,038,829 ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 1,905,859 0 ### ### 0.0
2024-Jul-30 Tue 15.88 ### 15.85 ### 882,955 ### ### ### 0.0
2024-Jul-29 Mon 15.83 15.985 15.8 ### 1,549,125 ### 79.0 79.0 0.0
2024-Jul-26 Fri 15.54 ### 15.53 ### 2,261,081 ### ### ### 0.0
2024-Jul-25 Thu 15.23 ### 15.22 ### 78.6 78.6 0.0
2024-Jul-24 Wed ### ### ### 15.24 1,094,575 0 ### ### 1.1
2024-Jul-23 Tue 15.25 15.27 15.22 15.26 ### ### ###
2024-Jul-22 Mon ### ### ### ### 1,473,420 0 ### ### 0.0
2024-Jul-19 Fri ### ### 15.28 ### ### ### 0.0
2024-Jul-18 Thu 15.25 15.46 15.24 15.41 ### ### ###
2024-Jul-17 Wed ### ### ### ### 2,137,580 0 74.8 74.8 0.0
2024-Jul-16 Tue ### 14.7 14.57 ### 1,039,541 15,213,682 ### ### 0.0
2024-Jul-15 Mon ### 14.72 ### ### 892,326 ### ### ### 0.0
2024-Jul-12 Fri 14.5 ### 14.5 14.58 1,079,329 ### 65.7 65.7 ###
2024-Jul-11 Thu 14.45 14.5 ### 14.41 33.1 33.1 ###
2024-Jul-10 Wed 14.22 14.27 ### 14.2 1,544,821 ### ### ### 1.0
2024-Jul-09 Tue ### ### 14.25 14.29 33.0 33.0 ###
2024-Jul-08 Mon ### ### ### ### 72.7 72.7 0.0
2024-Jul-05 Fri ### 14.42 ### ### 972,772 7,013,686 ### ### 0.0
2024-Jul-04 Thu ### 14.44 ### 14.44 1,119,547 8,083,129 71.5 71.5 ###
2024-Jul-03 Wed 14.46 14.46 ### 14.4 1,308,141 9,457,859 ### ### 1.0
2024-Jul-02 Tue 14.47 14.52 ### 14.47 979,779 ### 69.0 69.0 ###
2024-Jul-01 Mon ### ### 14.585 ### 35.9 35.9 0.0
2024-Jun-28 Fri 14.8 14.89 14.75 14.89 68.4 68.4 ###
2024-Jun-27 Thu 14.74 14.87 14.73 14.87 ### ### 1.1
2024-Jun-26 Wed 14.88 ### 14.87 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### ### ### ### 0.0
2024-Jun-24 Mon ### ### 14.85 14.88 43.9 43.9 1.1
2024-Jun-21 Fri 14.87 14.89 14.79 14.84 ### ### ###
2024-Jun-20 Thu ### ### 14.855 ### 33.2 33.2 0.0
2024-Jun-19 Wed ### ### ### ### 33.8 33.8 0.0
2024-Jun-18 Tue ### ### ### ### 34.3 34.3 0.0
2024-Jun-17 Mon ### ### ### ### 787,354 0 78.2 78.2 0.0
2024-Jun-14 Fri ### ### ### ### 1,587,941 0 77.7 77.7 0.0
2024-Jun-13 Thu ### ### ### ### 72.6 72.6 0.0
2024-Jun-12 Wed ### 15.185 ### ### 75.6 75.6 0.0
2024-Jun-11 Tue ### ### ### ### 2,317,049 0 83.0 83.0 0.0
2024-Jun-07 Fri 15.28 15.29 15.22 15.29 ### ### 1.1
2024-Jun-06 Thu ### ### 15.29 ### 1,446,728 ### 71.1 71.1 0.0
2024-Jun-05 Wed 15.26 15.41 15.26 ### 2,282,289 ### ### ### 0.0
2024-Jun-04 Tue 15.2 15.26 ### 15.24 ### ### 1.1
2024-Jun-03 Mon ### ### ### 15.26 75.4 75.4 ###
2024-May-31 Fri 14.85 ### 14.8 14.84 ### ### ###
2024-May-30 Thu ### ### 14.59 ### 816,771 5,958,344 71.4 71.4 0.0
2024-May-29 Wed 14.8 14.845 ### ### 35.0 35.0 0.0
2024-May-28 Tue ### ### 14.89 ### 1,378,052 ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 1,315,773 0 ### ### 0.0
2024-May-24 Fri ### ### ### ### 1,434,954 0 ### ### 0.0
2024-May-23 Thu 15.25 15.25 ### 15.22 1,630,984 12,436,253 ### ### 1.1
2024-May-22 Wed ### ### ### ### 1,528,954 0 74.7 74.7 0.0
2024-May-21 Tue ### ### ### ### 72.3 72.3 0.0
2024-May-20 Mon ### 15.41 ### ### 1,939,727 ### ### ### 0.0
2024-May-17 Fri 15.48 15.5 15.43 15.47 ### ### ###
2024-May-16 Thu 15.52 15.52 ### 15.5 ### ### 1.1
2024-May-15 Wed 15.78 15.79 ### ### ### ### 0.0
2024-May-14 Tue ### 15.75 ### ### 1,661,683 13,085,753 68.1 68.1 0.0
2024-May-13 Mon ### ### ### ### 74.9 74.9 0.0
2024-May-10 Fri 15.53 ### ### ### ### ### 0.0
2024-May-09 Thu 15.45 15.55 15.45 15.48 985,377 15,273,343 ### ### 1.1
2024-May-08 Wed 15.29 15.45 15.29 15.45 1,348,625 ### ### ### ###
2024-May-07 Tue ### 15.26 ### 15.23 1,011,372 ### 65.0 65.0 1.1
2024-May-06 Mon ### 15.21 ### ### 1,098,374 ### ### ### 0.0
2024-May-03 Fri ### ### ### ### 2,900,374 0 ### ### 0.0
2024-May-02 Thu ### ### 14.975 ### ### ### 0.0
2024-May-01 Wed ### 14.45 ### 14.45 3,665,679 ### ### ### 1.0
2024-Apr-30 Tue 13.78 13.82 13.77 13.82 ### ### 1.0
2024-Apr-29 Mon 13.72 13.82 13.72 13.81 1,247,659 ### ### ### ###
2024-Apr-26 Fri 13.74 13.77 ### 13.73 ### ### ###
2024-Apr-24 Wed 13.85 ### 13.8 13.81 2,002,244 13,815,483 39.0 39.0 ###
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon ### ### ### ### 2,087,047 0 75.1 75.1 0.0
2024-Apr-19 Fri 13.78 13.85 ### 13.74 1,591,928 ### 43.1 43.1 ###
2024-Apr-18 Thu 13.73 13.79 13.72 13.73 63.3 63.3 ###
2024-Apr-17 Wed 13.75 13.83 13.75 13.79 ### ### 1.0
2024-Apr-16 Tue 13.78 13.89 ### 13.87 86.4 86.4 ###
2024-Apr-15 Mon 13.79 13.83 13.755 13.8 73.3 73.3 1.0
2024-Apr-12 Fri 13.88 ### 13.85 13.89 63.6 63.6 1.0
2024-Apr-11 Thu 13.88 ### 13.88 ### 1,055,748 ### 65.7 65.7 0.0
2024-Apr-10 Wed ### ### ### ### 2,019,758 0 ### ### 0.0
2024-Apr-09 Tue ### 13.945 13.855 13.89 2,041,489 ### ### ### 1.0
2024-Apr-08 Mon ### ### 13.945 ### 1,136,781 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 70.7 70.7 0.0
2024-Apr-04 Thu ### ### 13.985 ### 1,874,084 ### 30.9 30.9 0.0
2024-Apr-03 Wed ### ### ### ### 36.6 36.6 0.0
2024-Apr-02 Tue 14.46 14.49 14.4 14.42 35.2 35.2 ###
2024-Mar-28 Thu 14.41 14.48 14.41 14.44 59.2 59.2 ###
2024-Mar-27 Wed ### ### ### ### 1,737,689 0 ### ### 0.0
2024-Mar-26 Tue ### 14.23 ### ### 1,050,882 7,477,025 ### ### 0.0
2024-Mar-25 Mon ### 14.25 ### 14.2 70.4 70.4 1.0
2024-Mar-22 Fri ### ### ### ### 2,896,276 0 75.4 75.4 0.0
2024-Mar-21 Thu 13.89 ### 13.89 ### 3,679,759 25,555,926 ### ### 0.0
2024-Mar-20 Wed 14.24 ### 13.76 ### 21.1 21.1 0.0
2024-Mar-19 Tue ### 14.47 ### 14.44 ### ### ###
2024-Mar-18 Mon ### 14.42 14.345 14.41 1,084,771 ### 71.3 71.3 ###
2024-Mar-15 Fri ### ### 14.29 ### 1,602,140 ### ### ### 0.0
2024-Mar-14 Thu ### 14.41 ### ### 1,079,981 ### ### ### 0.0
2024-Mar-13 Wed ### 14.44 ### 14.4 1,472,044 10,628,157 67.5 67.5 1.0
2024-Mar-12 Tue 14.28 14.44 14.26 14.42 2,511,849 ### ### ### ###
2024-Mar-11 Mon ### ### ### ### 1,559,824 0 77.3 77.3 0.0
2024-Mar-08 Fri ### 14.23 ### ### 32.4 32.4 0.0
2024-Mar-07 Thu ### ### ### ### 1,983,252 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 1,804,343 0 76.3 76.3 0.0
2024-Mar-04 Mon 13.87 ### 13.81 ### 2,485,257 ### 74.6 74.6 0.0
2024-Mar-01 Fri ### ### ### ### 3,641,657 0 ### ### 0.0
2024-Feb-29 Thu 13.71 ### ### ### 27.7 27.7 0.0
2024-Feb-28 Wed 13.78 13.8 ### 13.76 33.8 33.8 1.0
2024-Feb-27 Tue 13.82 ### 13.77 13.89 2,862,942 19,711,355 75.6 75.6 1.0
2024-Feb-26 Mon ### 14.2 ### ### 1,812,544 ### 38.5 38.5 0.0
2024-Feb-23 Fri ### ### ### ### 1,813,473 0 ### ### 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed 13.86 ### 13.86 ### 77.3 77.3 0.0
2024-Feb-20 Tue 13.8 13.84 13.74 13.81 796,253 10,980,328 ### ### ###
2024-Feb-19 Mon 13.82 13.87 13.76 13.8 1,453,855 ### ### ### 1.0
2024-Feb-16 Fri 13.86 13.88 13.72 13.82 2,504,841 ### ### ### 1.0
2024-Feb-15 Thu 13.76 13.84 13.72 13.79 ### ### 1.0
2024-Feb-14 Wed 13.8 13.86 13.71 13.78 2,939,457 ### ### ### 1.0
2024-Feb-13 Tue ### ### ### ### 1,484,675 0 71.7 71.7 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### 14.24 ### ### 4,704,640 ### ### ### 0.0
2024-Feb-08 Thu 14.4 14.5 14.27 ### ### ### 0.0
2024-Feb-07 Wed 14.27 ### 14.23 14.52 ### ### 1.0
2024-Feb-06 Tue ### ### 14.23 ### ### ### 0.0
2024-Feb-05 Mon 14.43 14.54 14.425 14.48 3,444,051 ### 77.2 77.2 1.0
2024-Feb-02 Fri 14.4 14.525 14.4 14.52 69.4 69.4 1.0
2024-Feb-01 Thu 14.41 14.49 ### 14.42 2,116,286 ### 73.4 73.4 ###
2024-Jan-31 Wed 14.41 ### ### ### 3,814,846 0 76.5 76.5 0.0
2024-Jan-30 Tue 14.42 14.485 ### 14.44 66.5 66.5 ###
2024-Jan-29 Mon ### 14.58 ### 14.48 ### ### 1.0
2024-Jan-25 Thu ### 14.175 ### ### 2,814,688 ### ### ### 0.0
2024-Jan-24 Wed ### 14.375 14.21 ### 4,546,380 ### ### ### 0.0
2024-Jan-23 Tue ### 14.42 ### ### 1,236,725 8,916,787 37.0 37.0 0.0
2024-Jan-22 Mon ### ### 14.285 ### 1,160,670 8,290,085 ### ### 0.0
2024-Jan-19 Fri 14.43 14.45 14.255 14.27 ### ### ###
2024-Jan-18 Thu 14.45 14.49 14.4 14.42 1,494,343 21,585,784 ### ### ###
2024-Jan-17 Wed 14.54 14.55 ### 14.53 42.4 42.4 1.0
2024-Jan-16 Tue 14.48 14.51 14.425 14.5 1,839,977 ### 77.1 77.1 1.0
2024-Jan-15 Mon ### ### 14.52 14.54 568,944 ### ### ### 1.0
2024-Jan-12 Fri ### ### ### ### 31.2 31.2 0.0
2024-Jan-11 Thu 14.58 14.58 14.47 14.49 ### ### ###
2024-Jan-10 Wed 14.59 ### 14.48 14.5 1,196,125 8,659,945 ### ### 1.0
2024-Jan-09 Tue 14.54 14.54 14.46 14.48 1,151,645 16,698,852 ### ### 1.0
2024-Jan-08 Mon 14.45 14.51 ### 14.41 2,143,526 15,551,281 44.8 44.8 ###
2024-Jan-05 Fri 14.28 ### 14.24 14.27 1,888,540 ### 37.9 37.9 ###
2024-Jan-04 Thu 14.25 14.27 ### ### 27.8 27.8 0.0
2024-Jan-03 Wed ### 14.45 14.28 14.28 2,351,074 33,773,178 42.9 42.9 ###
2024-Jan-02 Tue ### 14.22 ### ### 666,984 4,742,256 ### ### 0.0
2023-Dec-29 Fri 14.22 14.28 ### 14.21 630,386 4,500,956 32.9 32.9 ###
2023-Dec-28 Thu 14.21 14.27 14.2 14.27 1,023,420 14,568,383 68.5 68.5 ###
2023-Dec-27 Wed 14.25 ### 14.21 ### 1,006,273 ### 69.2 69.2 0.0
2023-Dec-22 Fri ### ### 14.21 14.23 30.7 30.7 ###
2023-Dec-21 Thu 14.45 14.45 14.28 14.28 23.8 23.8 ###
2023-Dec-20 Wed 14.49 14.53 14.46 14.52 1,620,581 23,490,321 ### ### 1.0
2023-Dec-19 Tue 14.54 14.56 14.47 14.51 29.4 29.4 ###
2023-Dec-18 Mon ### 14.47 ### 14.47 ### ### ###
2023-Dec-15 Fri 14.55 ### 14.52 ### 3,474,123 ### ### ### 0.0
2023-Dec-14 Thu ### ### 14.56 14.56 2,236,643 ### ### ### ###
2023-Dec-13 Wed 14.45 14.49 ### 14.44 35.2 35.2 ###
2023-Dec-12 Tue ### ### 14.51 14.57 38.0 38.0 ###
2023-Dec-11 Mon ### ### 14.58 ### ### ### 0.0
2023-Dec-08 Fri 14.48 ### 14.48 ### 1,599,379 ### ### ### 0.0
2023-Dec-07 Thu ### 14.42 ### ### 947,678 6,832,758 68.0 68.0 0.0
2023-Dec-06 Wed 14.25 14.4 14.25 14.4 1,576,982 ### ### ### 1.0
2023-Dec-05 Tue ### ### 14.21 14.24 44.8 44.8 1.0
2023-Dec-04 Mon ### ### 14.26 14.29 1,420,757 ### 39.0 39.0 ###
2023-Dec-01 Fri 14.25 14.27 ### 14.24 1,393,758 ### 34.1 34.1 1.0
2023-Nov-30 Thu 14.28 14.4 14.28 14.29 1,598,152 ### ### ### ###
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 64.4 64.4 0.0
2023-Nov-27 Mon ### 14.21 ### ### 873,788 ### 43.2 43.2 0.0
2023-Nov-24 Fri ### ### ### ### 487,677 0 70.2 70.2 0.0
2023-Nov-23 Thu ### 14.185 ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 880,245 0 ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 1,563,621 0 33.8 33.8 0.0
2023-Nov-20 Mon ### 14.4 14.27 ### 1,000,175 ### 39.8 39.8 0.0
2023-Nov-17 Fri ### 14.42 ### ### ### ### 0.0
2023-Nov-16 Thu ### 14.41 ### ### 1,230,055 8,862,546 ### ### 0.0
2023-Nov-15 Wed 14.25 ### ### ### 1,105,456 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 1,343,824 0 27.3 27.3 0.0
2023-Nov-13 Mon ### 14.22 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 1,096,624 0 76.7 76.7 0.0
2023-Nov-09 Thu ### 14.245 ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 71.5 71.5 0.0
2023-Nov-06 Mon ### ### 13.89 ### 71.8 71.8 0.0
2023-Nov-03 Fri ### 13.79 ### 13.79 4,111,185 28,346,620 69.2 69.2 1.0
2023-Nov-02 Thu 13.77 13.79 ### ### ### ### 0.0
2023-Nov-01 Wed ### 14.28 13.88 ### ### ### 0.0
2023-Oct-31 Tue 13.86 ### 13.76 13.84 ### ### 1.0
2023-Oct-30 Mon ### ### ### ### 951,476 0 71.1 71.1 0.0
2023-Oct-27 Fri ### 13.81 ### 13.75 69.2 69.2 1.0
2023-Oct-26 Thu 13.46 13.56 13.46 13.56 77.3 77.3 1.0
2023-Oct-25 Wed 13.51 ### ### 13.43 ### ### ###
2023-Oct-24 Tue 13.43 ### 13.345 ### 31.8 31.8 0.0
2023-Oct-23 Mon 13.5 ### 13.5 13.58 ### ### ###
2023-Oct-20 Fri ### ### 13.51 ### ### ### 0.0
2023-Oct-19 Thu ### ### 13.575 13.78 ### ### 1.0
2023-Oct-18 Wed ### ### 13.78 13.8 4,052,940 27,924,756 27.3 27.3 1.0
2023-Oct-17 Tue ### ### ### ### 38.6 38.6 0.0
2023-Oct-16 Mon 13.8 ### 13.78 13.89 1,255,687 8,651,683 ### ### 1.0
2023-Oct-13 Fri 13.8 13.82 ### 13.76 ### ### 1.0
2023-Oct-12 Thu ### ### ### ### 2,101,256 0 70.9 70.9 0.0
2023-Oct-11 Wed ### ### ### ### 2,184,844 0 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 1,734,159 0 65.1 65.1 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu 14.24 14.285 ### 14.25 1,467,380 ### 66.9 66.9 1.0
2023-Oct-04 Wed ### 14.22 ### ### 2,555,178 ### 43.7 43.7 0.0
2023-Oct-03 Tue ### 14.29 ### 14.2 ### ### 1.0
2023-Oct-02 Mon 14.29 ### 14.21 14.21 31.1 31.1 ###
2023-Sep-29 Fri 14.26 ### 14.25 14.25 952,788 ### 31.9 31.9 1.0
2023-Sep-28 Thu 14.25 14.27 ### 14.24 36.4 36.4 1.0


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-02-22 17:01:08 thru 2026-02-22 17:01:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000