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 Thu 26-Mar-05 01:17:46 AM 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

(ANN) ANSELL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ANN    Limits Next Section


Company Details for (ANN) ANSELL LIMITED

Listing Code ANN
Listing Name ANSELL LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name ANSELL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANN9


Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for ANN .. Tuesday 3rd March 2026

ANN 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 ### ### 0.0
MAX ### 10,568,650 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ANN) ANSELL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-03 Tue ### ### 31.76 31.87 ### ### ###
2026-Mar-02 Mon 31.87 32.27 31.53 32.26 247,346 ### 78.0 78.0 2.3
2026-Feb-27 Fri 32.58 ### 32.24 32.46 ### ### 2.3
2026-Feb-26 Thu 32.25 32.43 ### ### ### ### 0.0
2026-Feb-25 Wed 32.2 32.44 31.79 ### ### ### 0.0
2026-Feb-24 Tue 32.41 32.7 ### 32.24 ### ### 2.3
2026-Feb-23 Mon ### ### ### 32.29 351,976 0 ### ### ###
2026-Feb-20 Fri ### 33.74 32.76 33.29 ### ### 2.4
2026-Feb-19 Thu ### 33.71 32.84 33.51 ### ### ###
2026-Feb-18 Wed 32.4 ### 32.145 ### 73.2 73.2 0.0
2026-Feb-17 Tue 32.5 33.29 ### ### 546,479 9,096,142 ### ### 0.0
2026-Feb-16 Mon 30.89 32.88 29.76 32.48 92.0 92.0 ###
2026-Feb-13 Fri ### ### ### 31.28 22.5 22.5 2.2
2026-Feb-12 Thu 32.86 ### 32.2 ### 370,042 5,957,676 36.0 36.0 0.0
2026-Feb-11 Wed ### ### 32.47 ### 296,775 4,818,142 ### ### 0.0
2026-Feb-10 Tue ### ### 31.87 ### ### ### 0.0
2026-Feb-09 Mon 31.56 ### 31.47 ### 180,176 ### ### ### 0.0
2026-Feb-06 Fri ### 32.2 ### 31.57 249,226 ### ### ### 2.3
2026-Feb-05 Thu 32.73 32.73 ### ### 463,284 7,581,642 ### ### 0.0
2026-Feb-04 Wed 32.7 ### ### 32.5 494,340 0 ### ### ###
2026-Feb-03 Tue ### 32.875 ### 32.76 371,342 ### ### ### ###
2026-Feb-02 Mon ### 32.81 ### 32.46 336,280 5,516,673 ### ### 2.3
2026-Jan-30 Fri ### 33.4 32.51 ### 44.7 44.7 0.0
2026-Jan-29 Thu 33.45 33.49 32.88 ### 229,329 7,610,282 54.6 54.6 0.0
2026-Jan-28 Wed ### ### ### ### 37.6 37.6 0.0
2026-Jan-27 Tue ### 34.25 ### 33.79 ### ### ###
2026-Jan-23 Fri 33.2 ### 33.2 33.82 ### ### 2.4
2026-Jan-22 Thu 33.81 ### 33.76 ### ### ### 0.0
2026-Jan-21 Wed 33.86 ### 33.49 33.81 ### ### ###
2026-Jan-20 Tue ### ### ### ### 281,347 0 ### ### 0.0
2026-Jan-19 Mon ### ### 33.85 ### 134,180 ### ### ### 0.0
2026-Jan-16 Fri ### ### 33.8 ### 202,379 ### ### ### 0.0
2026-Jan-15 Thu ### ### 33.77 ### 182,372 3,079,351 ### ### 0.0
2026-Jan-14 Wed 33.71 33.88 ### 33.85 ### ### 2.4
2026-Jan-13 Tue 34.23 34.25 33.75 33.84 163,128 5,546,352 ### ### 2.4
2026-Jan-12 Mon 33.75 34.255 33.74 ### 215,453 ### 67.9 67.9 0.0
2026-Jan-09 Fri 33.41 33.79 ### 33.49 ### ### 2.4
2026-Jan-08 Thu ### ### ### ### ### ### 0.0
2026-Jan-07 Wed ### 35.75 ### 35.58 114,585 ### ### ### ###
2026-Jan-06 Tue ### 35.575 ### 35.24 ### ### 2.5
2026-Jan-05 Mon ### 35.81 ### ### ### ### 0.0
2026-Jan-02 Fri ### 35.2 34.88 35.2 60.8 60.8 2.5
2025-Dec-31 Wed ### 35.42 ### ### 91,827 1,626,256 70.8 70.8 0.0
2025-Dec-30 Tue 35.46 35.46 34.855 ### ### ### 0.0
2025-Dec-29 Mon ### 35.41 35.025 ### 40.4 40.4 0.0
2025-Dec-24 Wed 35.42 35.49 ### ### ### ### 0.0
2025-Dec-23 Tue ### ### 35.21 35.57 ### ### ###
2025-Dec-22 Mon 35.84 ### 35.78 35.84 ### ### 2.6
2025-Dec-19 Fri 34.84 35.48 34.83 35.48 75.6 75.6 2.5
2025-Dec-18 Thu ### ### 34.55 34.87 ### ### ###
2025-Dec-17 Wed ### ### ### 35.23 311,453 0 17.5 17.5 ###
2025-Dec-16 Tue ### 36.225 35.59 ### ### ### 0.0
2025-Dec-15 Mon 35.5 ### 35.5 ### ### ### 0.0
2025-Dec-12 Fri ### ### 35.545 35.88 182,856 ### ### ### 2.6
2025-Dec-11 Thu ### ### 35.57 ### ### ### 0.0
2025-Dec-10 Wed 35.85 36.26 35.48 ### 236,057 ### 37.6 37.6 0.0
2025-Dec-09 Tue ### 36.24 ### ### ### ### 0.0
2025-Dec-08 Mon 35.73 ### 35.725 ### 80.2 80.2 0.0
2025-Dec-05 Fri ### 36.48 35.81 ### 203,273 ### ### ### 0.0
2025-Dec-04 Thu ### ### ### ### 79.9 79.9 0.0
2025-Dec-03 Wed ### ### ### 36.4 343,420 0 ### ### ###
2025-Dec-02 Tue 35.8 ### 35.8 ### 285,287 ### ### ### 0.0
2025-Dec-01 Mon 37.26 ### ### ### 312,942 0 27.3 27.3 0.0
2025-Nov-28 Fri 37.26 37.54 ### 37.49 346,584 6,505,381 60.0 60.0 2.7
2025-Nov-27 Thu 37.23 37.48 ### 37.48 301,589 5,651,777 ### ### 2.7
2025-Nov-26 Wed 36.71 37.43 36.71 ### ### ### 0.0
2025-Nov-25 Tue ### 36.775 ### 36.56 ### ### ###
2025-Nov-24 Mon 36.2 36.48 ### ### 272,682 ### 66.9 66.9 0.0
2025-Nov-21 Fri 35.8 ### ### 35.84 ### ### 2.6
2025-Nov-20 Thu ### 35.76 35.28 35.76 ### ### 2.6
2025-Nov-19 Wed 35.21 35.87 35.21 35.48 ### ### 2.5
2025-Nov-18 Tue ### ### 35.48 35.55 41.2 41.2 ###
2025-Nov-17 Mon 36.47 36.59 ### ### 250,489 ### 27.6 27.6 0.0
2025-Nov-14 Fri 36.81 ### 36.48 36.56 ### ### ###
2025-Nov-13 Thu ### ### ### 36.85 ### ### 2.6
2025-Nov-12 Wed ### 36.79 36.2 36.57 38.5 38.5 2.6
2025-Nov-11 Tue 36.5 ### 36.255 36.46 147,676 ### 40.9 40.9 2.6
2025-Nov-10 Mon ### 36.4 35.83 ### ### ### 0.0
2025-Nov-07 Fri ### 36.84 ### ### 417,442 7,689,281 43.9 43.9 0.0
2025-Nov-06 Thu ### 36.46 35.89 ### 465,081 ### 72.0 72.0 0.0
2025-Nov-05 Wed ### 36.27 ### ### ### ### 0.0
2025-Nov-04 Tue 36.5 36.5 35.84 ### 199,581 7,218,844 ### ### 0.0
2025-Nov-03 Mon 36.44 36.44 ### 36.27 43.6 43.6 ###
2025-Oct-31 Fri ### 36.73 36.28 36.51 67.6 67.6 2.6
2025-Oct-30 Thu ### ### ### ### ### ### 0.0
2025-Oct-29 Wed ### 36.78 35.51 ### 79.0 79.0 0.0
2025-Oct-28 Tue 33.82 ### 33.73 34.28 262,145 4,421,075 88.6 88.6 2.4
2025-Oct-27 Mon 33.81 33.88 ### 33.79 ### ### ###
2025-Oct-24 Fri ### ### 33.57 33.79 143,048 ### ### ### ###
2025-Oct-23 Thu 33.5 33.83 33.44 33.77 ### ### 2.4
2025-Oct-22 Wed 33.76 ### 33.57 ### 318,323 5,343,051 45.1 45.1 0.0
2025-Oct-21 Tue 33.86 ### 33.5 33.58 257,254 ### 33.7 33.7 2.4
2025-Oct-20 Mon 33.72 ### 33.7 ### 81.2 81.2 0.0
2025-Oct-17 Fri 33.76 ### 33.58 ### 250,347 4,203,326 53.4 53.4 0.0
2025-Oct-16 Thu ### 34.125 33.58 33.86 ### ### 2.4
2025-Oct-15 Wed ### ### 33.28 ### ### ### 0.0
2025-Oct-14 Tue 32.25 ### ### 32.44 65.9 65.9 2.3
2025-Oct-13 Mon ### ### ### 32.48 852,348 0 ### ### ###
2025-Oct-10 Fri 32.85 ### 32.7 ### 232,781 ### 65.3 65.3 0.0
2025-Oct-09 Thu 32.44 ### 32.44 32.86 265,975 ### 75.7 75.7 2.3
2025-Oct-08 Wed 32.74 32.86 ### 32.52 186,929 3,071,243 37.4 37.4 2.3
2025-Oct-07 Tue 32.48 32.77 ### ### ### ### 0.0
2025-Oct-06 Mon 32.79 ### ### ### ### ### 0.0
2025-Oct-03 Fri ### 32.81 ### 32.53 196,282 ### ### ### ###
2025-Oct-02 Thu ### 32.7 ### 32.59 71.6 71.6 2.3
2025-Oct-01 Wed 31.81 ### 31.7 31.86 ### ### 2.3
2025-Sep-30 Tue 31.45 ### ### 31.86 77.9 77.9 2.3
2025-Sep-29 Mon ### ### ### 31.78 292,151 0 28.5 28.5 2.3
2025-Sep-26 Fri ### ### ### 31.73 25.5 25.5 ###
2025-Sep-25 Thu 32.85 ### 31.86 ### 719,653 11,464,072 ### ### 0.0
2025-Sep-24 Wed ### 33.4 32.82 ### 27.5 27.5 0.0
2025-Sep-23 Tue 33.88 ### 33.59 33.79 32.6 32.6 ###
2025-Sep-22 Mon 33.82 ### 33.75 ### 309,278 ### 69.7 69.7 0.0
2025-Sep-19 Fri 33.57 34.23 ### ### 727,972 12,459,240 ### ### 0.0
2025-Sep-18 Thu ### ### 33.21 33.24 25.4 25.4 2.4
2025-Sep-17 Wed 33.8 ### 33.48 33.48 329,527 5,516,281 28.4 28.4 ###
2025-Sep-16 Tue 33.8 ### ### 33.8 ### ### 2.4
2025-Sep-15 Mon 33.84 33.89 33.49 33.78 262,185 ### 33.7 33.7 2.4
2025-Sep-12 Fri 33.58 ### 33.51 33.83 214,385 3,592,020 69.9 69.9 ###
2025-Sep-11 Thu 33.77 33.79 33.22 33.43 ### ### 2.4
2025-Sep-10 Wed ### 34.53 ### ### 31.2 31.2 0.0
2025-Sep-09 Tue 34.4 34.45 ### ### 35.3 35.3 0.0
2025-Sep-08 Mon 34.77 34.77 ### ### 303,327 ### 24.9 24.9 0.0
2025-Sep-05 Fri ### 34.71 34.2 34.57 ### ### ###
2025-Sep-04 Thu 34.78 ### ### 34.48 29.3 29.3 2.5
2025-Sep-03 Wed 34.85 ### 34.53 34.53 ### ### ###
2025-Sep-02 Tue ### ### ### 34.53 476,188 0 34.9 34.9 ###
2025-Sep-01 Mon ### ### ### ### 80.3 80.3 0.0
2025-Aug-29 Fri ### ### ### ### ### ### 0.0
2025-Aug-28 Thu 33.5 ### 33.5 34.59 87.2 87.2 ###
2025-Aug-27 Wed ### 34.46 33.86 34.46 70.9 70.9 ###
2025-Aug-26 Tue 33.52 ### 33.45 34.59 85.8 85.8 ###
2025-Aug-25 Mon 34.78 ### 33.82 34.53 1,476,188 ### ### ### ###
2025-Aug-22 Fri 31.43 31.53 ### ### 34.2 34.2 0.0
2025-Aug-21 Thu ### 31.76 31.42 31.47 ### ### 2.2
2025-Aug-20 Wed 31.77 32.21 ### 31.41 331,786 ### ### ### ###
2025-Aug-19 Tue 31.87 31.89 31.44 31.57 282,047 ### 29.5 29.5 2.3
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### 31.89 31.52 31.83 192,951 ### 66.0 66.0 ###
2025-Aug-14 Thu 31.75 31.89 ### ### 180,188 ### 31.6 31.6 0.0
2025-Aug-13 Wed ### ### ### 31.53 167,154 0 ### ### 2.3
2025-Aug-12 Tue ### ### 30.875 ### 31.9 31.9 0.0
2025-Aug-11 Mon 31.2 31.28 ### ### 151,322 2,366,676 33.6 33.6 0.0
2025-Aug-08 Fri ### 31.25 ### 31.24 73.3 73.3 ###
2025-Aug-07 Thu 30.89 ### 30.8 ### 252,155 3,883,187 ### ### 0.0
2025-Aug-06 Wed ### ### 30.44 30.89 189,343 ### 70.4 70.4 ###
2025-Aug-05 Tue 30.23 30.7 ### 30.58 75.7 75.7 2.2
2025-Aug-04 Mon 29.85 30.26 29.84 ### 75.2 75.2 0.0
2025-Aug-01 Fri 29.82 ### ### ### 344,520 0 ### ### 0.0
2025-Jul-31 Thu ### 30.325 ### ### 35.7 35.7 0.0
2025-Jul-30 Wed ### 30.43 ### 30.27 ### ### 2.2
2025-Jul-29 Tue 30.88 ### 30.21 ### ### ### 0.0
2025-Jul-28 Mon ### ### ### 30.88 197,173 0 37.7 37.7 2.2
2025-Jul-25 Fri ### 31.145 ### ### 123,547 ### ### ### 0.0
2025-Jul-24 Thu 30.85 ### 30.59 ### ### ### 0.0
2025-Jul-23 Wed ### 30.82 ### 30.71 137,920 2,125,347 73.3 73.3 ###
2025-Jul-22 Tue 30.7 30.82 30.27 ### 130,771 ### ### ### 0.0
2025-Jul-21 Mon 30.85 30.88 ### ### ### ### 0.0
2025-Jul-18 Fri ### ### 30.5 ### 503,342 ### ### ### 0.0
2025-Jul-17 Thu ### ### 29.82 30.51 464,349 6,923,443 ### ### ###
2025-Jul-16 Wed 29.7 ### 29.56 ### ### ### 0.0
2025-Jul-15 Tue ### 30.79 29.86 ### ### ### 0.0
2025-Jul-14 Mon 29.86 30.2 29.86 ### ### ### 0.0
2025-Jul-11 Fri ### 30.325 29.85 ### ### ### 0.0
2025-Jul-10 Thu 30.49 30.59 ### ### 190,578 ### 25.3 25.3 0.0
2025-Jul-09 Wed 30.45 30.54 ### ### 30.1 30.1 0.0
2025-Jul-08 Tue 30.88 ### ### ### 606,470 0 ### ### 0.0
2025-Jul-07 Mon ### 31.72 ### 31.25 ### ### 2.2
2025-Jul-04 Fri ### ### 31.23 ### 116,189 ### 35.8 35.8 0.0
2025-Jul-03 Thu 30.76 ### ### ### ### ### 0.0
2025-Jul-02 Wed 30.84 ### 30.82 30.86 274,626 4,231,986 ### ### 2.2
2025-Jul-01 Tue 30.49 ### ### 30.77 70.9 70.9 2.2
2025-Jun-30 Mon 30.47 ### 30.29 30.29 340,057 ### ### ### ###
2025-Jun-27 Fri 30.21 ### 30.21 ### 153,971 ### ### ### 0.0
2025-Jun-26 Thu ### 30.45 ### ### 191,458 2,914,948 74.0 74.0 0.0
2025-Jun-25 Wed ### 30.23 29.85 ### ### ### 0.0
2025-Jun-24 Tue ### ### ### ### 65.5 65.5 0.0
2025-Jun-23 Mon ### 30.23 ### 29.86 40.6 40.6 2.1
2025-Jun-20 Fri ### ### ### 30.2 450,847 0 ### ### 2.2
2025-Jun-19 Thu 30.2 30.21 ### ### 781,944 ### ### ### 0.0
2025-Jun-18 Wed ### 30.54 ### 30.54 74.2 74.2 ###
2025-Jun-17 Tue 30.5 30.72 ### ### 34.6 34.6 0.0
2025-Jun-16 Mon 30.7 30.83 30.545 ### 39.6 39.6 0.0
2025-Jun-13 Fri ### ### ### 30.72 ### ### 2.2
2025-Jun-12 Thu 31.49 ### 30.76 ### 22.9 22.9 0.0
2025-Jun-11 Wed ### ### 31.21 31.25 243,827 3,804,920 ### ### 2.2
2025-Jun-10 Tue ### 31.25 30.79 ### 73.5 73.5 0.0
2025-Jun-06 Fri 31.23 ### ### ### ### ### 0.0
2025-Jun-05 Thu 31.42 31.43 ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### 31.46 358,623 0 ### ### 2.2
2025-Jun-03 Tue 30.87 31.42 30.87 ### 185,048 ### ### ### 0.0
2025-Jun-02 Mon ### 31.59 ### 31.29 132,029 ### ### ### ###
2025-May-30 Fri ### 31.57 30.77 31.55 ### ### ###
2025-May-29 Thu ### ### ### 31.46 172,556 0 ### ### 2.2
2025-May-28 Wed ### ### 31.49 31.54 213,878 ### ### ### 2.3
2025-May-27 Tue 31.81 31.81 31.45 31.46 ### ### 2.2
2025-May-26 Mon 31.79 31.79 ### 31.52 169,180 ### 29.4 29.4 ###
2025-May-23 Fri ### ### ### 31.82 ### ### 2.3
2025-May-22 Thu ### ### ### ### 204,586 0 ### ### 0.0
2025-May-21 Wed 32.48 32.48 ### ### 227,321 ### 35.3 35.3 0.0
2025-May-20 Tue ### 32.24 31.84 ### ### ### 0.0
2025-May-19 Mon 32.48 32.48 31.77 ### ### ### 0.0
2025-May-16 Fri 32.49 32.59 ### 32.51 396,382 6,459,044 64.1 64.1 2.3
2025-May-15 Thu ### ### ### ### 244,850 0 32.3 32.3 0.0
2025-May-14 Wed 32.49 ### 32.28 ### 347,529 ### 71.2 71.2 0.0
2025-May-13 Tue ### 32.8 31.7 ### 206,546 ### ### ### 0.0
2025-May-12 Mon ### ### 31.49 31.8 259,447 ### 37.8 37.8 ###
2025-May-09 Fri 31.82 ### 31.58 ### 66.9 66.9 0.0
2025-May-08 Thu ### ### ### 31.78 ### ### 2.3
2025-May-07 Wed ### 31.73 ### 31.44 577,858 ### ### ### 2.2
2025-May-06 Tue ### ### ### 31.2 284,127 0 64.5 64.5 2.2
2025-May-05 Mon 30.85 31.26 30.47 ### 238,077 7,348,246 ### ### 0.0
2025-May-02 Fri 30.75 ### ### 30.88 361,655 0 ### ### 2.2
2025-May-01 Thu ### ### ### ### 348,276 0 85.3 85.3 0.0
2025-Apr-30 Wed 29.81 ### 29.71 ### 528,270 7,847,450 80.3 80.3 0.0
2025-Apr-29 Tue ### ### ### ### 452,084 0 61.4 61.4 0.0
2025-Apr-28 Mon 29.26 ### 29.26 ### ### ### 0.0
2025-Apr-24 Thu 29.77 29.84 29.42 29.42 302,373 ### 19.9 19.9 ###
2025-Apr-23 Wed ### ### ### ### ### ### 0.0
2025-Apr-22 Tue 28.89 ### 28.51 28.58 31.2 31.2 ###
2025-Apr-17 Thu 28.71 29.41 28.575 29.4 ### ### ###
2025-Apr-16 Wed 28.84 ### ### 29 71.8 71.8 ###
2025-Apr-15 Tue ### 29.53 ### ### 421,075 6,217,172 ### ### 0.0
2025-Apr-14 Mon 29.4 29.75 ### ### 355,286 5,284,879 23.4 23.4 0.0
2025-Apr-11 Fri ### ### 29.23 29.7 367,327 5,368,484 ### ### ###
2025-Apr-10 Thu 31.5 32.53 ### ### ### ### 0.0
2025-Apr-09 Wed ### 29.49 ### 28.28 33.2 33.2 ###
2025-Apr-08 Tue 29 ### ### ### 401,227 0 ### ### 0.0
2025-Apr-07 Mon 28.88 ### 28.41 28.78 518,475 ### ### ### 2.1
2025-Apr-04 Fri ### 30.77 29.5 30.22 815,154 ### 86.3 86.3 2.2
2025-Apr-03 Thu ### ### ### ### ### ### 0.0
2025-Apr-02 Wed 34.43 34.85 ### 34.25 311,055 ### 40.7 40.7 ###
2025-Apr-01 Tue ### 34.45 33.78 34.43 220,425 ### ### ### ###
2025-Mar-31 Mon ### ### ### 33.84 264,048 0 ### ### 2.4
2025-Mar-28 Fri ### 34.49 ### ### 159,157 ### ### ### 0.0
2025-Mar-27 Thu ### 34.53 33.84 ### 240,448 ### ### ### 0.0
2025-Mar-26 Wed ### 34.55 ### ### 324,956 ### 68.5 68.5 0.0
2025-Mar-25 Tue 33.84 ### 33.52 ### ### ### 0.0
2025-Mar-24 Mon ### ### 33.58 33.76 174,255 2,925,741 73.3 73.3 ###
2025-Mar-21 Fri 33.76 34.24 ### ### 72.7 72.7 0.0
2025-Mar-20 Thu ### 34.28 ### ### 433,073 7,422,871 ### ### 0.0
2025-Mar-19 Wed 33.5 33.77 33.41 33.44 224,589 7,543,944 37.4 37.4 2.4
2025-Mar-18 Tue ### ### 33.56 33.56 250,746 ### ### ### 2.4
2025-Mar-17 Mon 33.59 33.83 33.45 ### 158,959 5,347,380 64.0 64.0 0.0
2025-Mar-14 Fri 33.4 33.52 ### 33.48 167,056 2,799,858 60.2 60.2 ###
2025-Mar-13 Thu 33.79 33.89 33.24 33.4 238,923 8,019,450 27.2 27.2 2.4
2025-Mar-12 Wed ### ### 33.45 ### 38.0 38.0 0.0
2025-Mar-11 Tue 34.71 ### 34.22 ### 447,756 ### ### ### 0.0
2025-Mar-10 Mon ### ### 34.52 34.72 413,256 ### 69.3 69.3 2.5
2025-Mar-07 Fri 34.54 ### 34.47 34.47 42.9 42.9 2.5
2025-Mar-06 Thu ### 35.45 34.72 34.74 29.1 29.1 ###
2025-Mar-05 Wed ### ### 34.725 ### 386,823 ### 69.9 69.9 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### 35.49 ### 35.43 77.7 77.7 ###
2025-Feb-28 Fri ### 35.44 34.78 ### 534,145 ### ### ### 0.0
2025-Feb-27 Thu 35.78 35.85 ### ### ### ### 0.0
2025-Feb-26 Wed 35.78 35.78 ### 35.49 ### ### ###
2025-Feb-25 Tue ### 35.84 ### 35.75 ### ### ###
2025-Feb-24 Mon ### ### ### 35.48 ### ### 2.5
2025-Feb-21 Fri 35.75 35.79 ### 35.7 39.1 39.1 2.6
2025-Feb-20 Thu 35.88 ### 35.52 35.73 376,782 6,691,648 37.2 37.2 2.6
2025-Feb-19 Wed ### 36.24 ### ### 73.0 73.0 0.0
2025-Feb-18 Tue ### 36.44 ### ### 306,977 5,593,120 77.5 77.5 0.0
2025-Feb-17 Mon 36.25 ### 35.8 35.88 ### ### 2.6
2025-Feb-14 Fri 36.5 ### 35.79 ### ### ### 0.0
2025-Feb-13 Thu ### ### ### 36.4 65.8 65.8 ###
2025-Feb-12 Wed ### ### 35.86 ### ### ### 0.0
2025-Feb-11 Tue 37.28 37.47 36.42 ### 785,758 29,029,829 ### ### 0.0
2025-Feb-10 Mon 36.79 37.85 36.76 37.77 949,242 35,411,472 85.5 85.5 2.7
2025-Feb-07 Fri 34.7 35.075 34.575 ### 72.6 72.6 0.0
2025-Feb-06 Thu ### ### 34.59 34.77 27.6 27.6 ###
2025-Feb-05 Wed ### ### ### ### ### ### 0.0
2025-Feb-04 Tue ### ### ### ### 20.3 20.3 0.0
2025-Feb-03 Mon ### ### ### 34.76 42.4 42.4 2.5
2025-Jan-31 Fri 35.26 35.58 ### ### 68.0 68.0 0.0
2025-Jan-30 Thu 35.22 35.5 ### ### 345,725 ### 35.4 35.4 0.0
2025-Jan-29 Wed ### 35.29 34.78 34.88 272,680 9,553,343 ### ### ###
2025-Jan-28 Tue 34.48 ### ### ### ### ### 0.0
2025-Jan-24 Fri 33.82 ### 33.72 ### 73.6 73.6 0.0
2025-Jan-23 Thu 34.4 34.43 33.71 33.82 24.4 24.4 2.4
2025-Jan-22 Wed 33.84 34.58 33.685 34.4 81.3 81.3 2.5
2025-Jan-21 Tue 34.53 34.53 ### ### ### ### 0.0
2025-Jan-20 Mon ### 34.5 ### 34.5 79.7 79.7 2.5
2025-Jan-17 Fri ### 34.41 ### ### 245,740 4,227,956 26.2 26.2 0.0
2025-Jan-16 Thu 34.84 ### 34.25 ### 337,252 5,775,440 21.2 21.2 0.0
2025-Jan-15 Wed ### 34.26 33.75 ### 261,988 ### 68.9 68.9 0.0
2025-Jan-14 Tue ### 34.21 33.72 ### ### ### 0.0
2025-Jan-13 Mon ### 33.8 ### 33.7 318,841 ### ### ### 2.4
2025-Jan-10 Fri 33.8 ### 33.8 33.88 275,083 ### ### ### 2.4
2025-Jan-09 Thu 33.81 ### ### ### ### ### 0.0
2025-Jan-08 Wed 33.56 ### 33.55 ### 254,920 4,276,283 ### ### 0.0
2025-Jan-07 Tue 34.2 ### 33.85 ### 31.0 31.0 0.0
2025-Jan-06 Mon ### 34.43 ### ### 37.4 37.4 0.0
2025-Jan-03 Fri 33.51 ### ### ### ### ### 0.0
2025-Jan-02 Thu 33.84 ### 33.55 33.76 ### ### ###
2024-Dec-31 Tue 33.71 33.87 ### 33.82 ### ### 2.4
2024-Dec-30 Mon ### ### ### 33.78 130,448 0 81.5 81.5 2.4
2024-Dec-27 Fri 33.5 33.78 33.4 ### 65.9 65.9 0.0
2024-Dec-24 Tue ### ### 33.26 ### 102,447 ### ### ### 0.0
2024-Dec-23 Mon ### 33.23 32.775 33.23 65.2 65.2 ###
2024-Dec-20 Fri ### ### ### ### 77.2 77.2 0.0
2024-Dec-19 Thu ### ### ### ### 32.6 32.6 0.0
2024-Dec-18 Wed ### 33.72 ### ### ### ### 0.0
2024-Dec-17 Tue 32.76 33.57 32.75 33.57 86.7 86.7 2.4
2024-Dec-16 Mon ### ### 32.75 ### 360,923 ### ### ### 0.0
2024-Dec-13 Fri 32.71 ### ### ### 78.3 78.3 0.0
2024-Dec-12 Thu 32.88 ### ### 32.8 417,229 0 42.7 42.7 2.3
2024-Dec-11 Wed ### ### ### 32.59 191,586 0 ### ### 2.3
2024-Dec-10 Tue ### ### ### ### 284,652 0 ### ### 0.0
2024-Dec-09 Mon 33.73 ### ### 33.74 268,456 0 73.3 73.3 2.4
2024-Dec-06 Fri 33.5 34.2 33.26 33.72 ### ### 2.4
2024-Dec-05 Thu 33.2 ### ### 33.88 406,374 0 82.1 82.1 2.4
2024-Dec-04 Wed ### 33.43 ### ### 72.4 72.4 0.0
2024-Dec-03 Tue 33.25 33.58 ### 33.29 482,372 8,099,025 66.6 66.6 2.4
2024-Dec-02 Mon ### 33.555 ### 33.21 37.9 37.9 2.4
2024-Nov-29 Fri ### 33.23 32.88 ### 200,223 6,618,371 ### ### 0.0
2024-Nov-28 Thu ### 33.41 32.71 ### 71.8 71.8 0.0
2024-Nov-27 Wed ### ### 32.59 ### 35.2 35.2 0.0
2024-Nov-26 Tue ### 33.24 ### 32.82 ### ### 2.3
2024-Nov-25 Mon ### 32.83 32.5 32.71 ### ### ###
2024-Nov-22 Fri 32.5 ### 32.26 32.44 ### ### 2.3
2024-Nov-21 Thu ### ### ### ### 270,981 0 27.6 27.6 0.0
2024-Nov-20 Wed 32.82 32.83 ### 32.44 273,059 ### 34.3 34.3 2.3
2024-Nov-19 Tue 32.25 ### 32.25 32.79 ### ### 2.3
2024-Nov-18 Mon ### 32.47 31.945 32.47 ### ### ###
2024-Nov-15 Fri 31.84 ### 31.52 32.28 ### ### 2.3
2024-Nov-14 Thu ### 31.87 ### 31.56 ### ### 2.3
2024-Nov-13 Wed 31.82 ### ### 31.77 362,275 0 38.5 38.5 ###
2024-Nov-12 Tue 32.29 ### 31.88 ### 34.8 34.8 0.0
2024-Nov-11 Mon ### ### 32.23 32.29 29.3 29.3 ###
2024-Nov-08 Fri ### 32.58 ### 32.54 306,984 ### ### ### 2.3
2024-Nov-07 Thu ### 32.55 ### ### ### ### 0.0
2024-Nov-06 Wed 31.49 ### ### ### 151,959 0 70.2 70.2 0.0
2024-Nov-05 Tue ### ### ### 31.2 ### ### 2.2
2024-Nov-04 Mon ### 31.24 30.86 ### 160,640 4,987,872 ### ### 0.0
2024-Nov-01 Fri 30.73 ### 30.7 ### ### ### 0.0
2024-Oct-31 Thu ### 31.45 ### ### 392,129 6,166,228 35.4 35.4 0.0
2024-Oct-30 Wed ### ### 29.73 ### 692,228 ### ### ### 0.0
2024-Oct-29 Tue 31.83 ### ### 31.72 ### ### 2.3
2024-Oct-28 Mon 31.22 31.45 ### 31.43 256,553 ### 77.5 77.5 2.2
2024-Oct-25 Fri 31.22 31.5 ### ### ### ### 0.0
2024-Oct-24 Thu 31.52 31.55 ### ### ### ### 0.0
2024-Oct-23 Wed ### 31.53 ### 31.43 141,485 ### 74.4 74.4 2.2
2024-Oct-22 Tue ### 31.54 ### ### 73.1 73.1 0.0
2024-Oct-21 Mon 31.76 31.8 ### 31.51 185,072 2,942,644 30.4 30.4 ###
2024-Oct-18 Fri ### ### ### 31.46 366,020 0 80.8 80.8 2.2
2024-Oct-17 Thu 31.43 31.5 30.76 ### 24.1 24.1 0.0
2024-Oct-16 Wed ### ### 31.2 31.2 ### ### 2.2
2024-Oct-15 Tue ### ### 31.83 ### ### ### 0.0
2024-Oct-14 Mon 32.22 ### ### ### ### ### 0.0
2024-Oct-11 Fri ### 32.28 31.82 ### 172,279 5,521,541 72.1 72.1 0.0
2024-Oct-10 Thu 32.78 32.89 ### ### 643,424 ### 14.5 14.5 0.0
2024-Oct-09 Wed 32.7 32.82 32.45 32.76 284,854 ### ### ### ###
2024-Oct-08 Tue ### ### 32.28 ### 80.0 80.0 0.0
2024-Oct-07 Mon ### 32.54 ### 32.54 239,081 3,889,847 75.5 75.5 2.3
2024-Oct-04 Fri ### ### ### ### 160,487 0 ### ### 0.0
2024-Oct-03 Thu ### ### 31.87 ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue 31.81 32.29 31.77 ### 315,726 ### ### ### 0.0
2024-Sep-30 Mon 31.71 ### 31.58 31.81 ### ### 2.3
2024-Sep-27 Fri 31.75 31.75 31.58 ### 185,456 ### 30.0 30.0 0.0
2024-Sep-26 Thu 31.8 ### 31.47 ### 22.9 22.9 0.0
2024-Sep-25 Wed ### ### 31.45 31.59 ### ### ###
2024-Sep-24 Tue 31.87 32.23 31.5 ### 65.5 65.5 0.0
2024-Sep-23 Mon 31.71 ### 31.4 ### 344,855 5,414,223 ### ### 0.0
2024-Sep-20 Fri 31.48 ### 31.2 ### 1,510,549 ### 79.6 79.6 0.0
2024-Sep-19 Thu ### 31.8 31.41 31.41 816,243 ### 25.5 25.5 ###
2024-Sep-18 Wed 31.54 31.77 ### 31.54 610,778 ### ### ### 2.3
2024-Sep-17 Tue 30.85 ### 30.54 ### 87.4 87.4 0.0
2024-Sep-16 Mon ### ### ### 30.59 293,647 0 ### ### 2.2
2024-Sep-13 Fri ### ### ### 30.5 371,221 0 73.8 73.8 2.2
2024-Sep-12 Thu ### 30.22 29.87 ### 651,684 19,579,845 ### ### 0.0
2024-Sep-11 Wed 29.84 ### ### 29.88 246,926 0 ### ### 2.1
2024-Sep-10 Tue ### ### ### 29.73 30.6 30.6 ###
2024-Sep-09 Mon ### 29.87 29.51 29.74 ### ### 2.1
2024-Sep-06 Fri 29.75 ### 29.72 ### 79.1 79.1 0.0
2024-Sep-05 Thu ### 30.26 ### 29.88 ### ### 2.1
2024-Sep-04 Wed ### 30.25 ### ### 432,950 ### ### ### 0.0
2024-Sep-03 Tue 30.57 ### ### 30.49 36.0 36.0 2.2
2024-Sep-02 Mon ### ### 29.85 ### ### ### 0.0
2024-Aug-30 Fri ### 29.83 29.47 29.83 ### ### ###
2024-Aug-29 Thu ### ### 28.89 ### 83.7 83.7 0.0
2024-Aug-28 Wed 29.57 29.79 29.4 29.55 504,176 14,921,088 ### ### ###
2024-Aug-27 Tue 29.57 ### 29.47 ### 70.9 70.9 0.0
2024-Aug-26 Mon ### 29.73 ### ### ### ### 0.0
2024-Aug-23 Fri 29 29.49 ### 29.43 80.3 80.3 2.1
2024-Aug-22 Thu ### 29.23 28.76 ### 615,571 17,848,481 72.5 72.5 0.0
2024-Aug-21 Wed 29.5 ### 28.55 28.81 ### ### 2.1
2024-Aug-20 Tue 28.88 29.76 28.51 29.76 1,321,983 38,515,974 ### ### 2.1
2024-Aug-19 Mon ### ### ### ### 216,883 0 74.5 74.5 0.0
2024-Aug-16 Fri ### ### ### ### ### ### 0.0
2024-Aug-15 Thu 26.88 ### 26.73 ### 382,480 5,111,845 70.9 70.9 0.0
2024-Aug-14 Wed 26.85 ### 26.58 26.89 ### ### ###
2024-Aug-13 Tue 26.42 26.72 ### ### 247,422 3,305,557 ### ### 0.0
2024-Aug-12 Mon 26.41 26.53 ### ### 239,770 3,180,549 38.1 38.1 0.0
2024-Aug-09 Fri 26.24 26.455 ### 26.25 210,870 2,789,282 ### ### 1.9
2024-Aug-08 Thu ### 26.25 25.85 ### 207,975 5,417,748 ### ### 0.0
2024-Aug-07 Wed ### 26.2 ### ### 63.6 63.6 0.0
2024-Aug-06 Tue ### 26.28 25.71 ### ### ### 0.0
2024-Aug-05 Mon 26.55 26.7 25.87 ### 553,375 ### 48.1 48.1 0.0
2024-Aug-02 Fri ### 27.21 26.87 26.87 ### ### ###
2024-Aug-01 Thu 27.55 ### ### 27.48 245,856 0 ### ### 2.0
2024-Jul-31 Wed ### 27.55 27.21 ### 415,246 ### ### ### 0.0
2024-Jul-30 Tue ### 27.4 ### ### 397,371 5,443,982 72.7 72.7 0.0
2024-Jul-29 Mon ### ### 26.87 ### 388,875 ### 36.9 36.9 0.0
2024-Jul-26 Fri ### ### 26.82 27 378,221 5,071,943 ### ### 1.9
2024-Jul-25 Thu ### ### 26.73 26.77 ### ### 1.9
2024-Jul-24 Wed 27.5 ### 27.28 27.43 382,943 5,223,342 34.7 34.7 ###
2024-Jul-23 Tue ### 27.57 26.78 27.49 ### ### ###
2024-Jul-22 Mon 26.58 26.72 26.43 ### 71.8 71.8 0.0
2024-Jul-19 Fri ### 26.75 26.21 26.72 392,148 10,384,079 ### ### 1.9
2024-Jul-18 Thu 26.22 26.8 ### 26.7 ### ### 1.9
2024-Jul-17 Wed 25.7 ### 25.48 ### 493,877 ### 79.2 79.2 0.0
2024-Jul-16 Tue 25.88 26 25.49 25.52 215,288 5,542,589 26.7 26.7 1.8
2024-Jul-15 Mon 26.2 26.25 25.78 25.82 24.3 24.3 1.8
2024-Jul-12 Fri 25.87 ### 25.77 ### ### ### 0.0
2024-Jul-11 Thu ### ### 25.56 25.59 22.9 22.9 1.8
2024-Jul-10 Wed 25.72 25.81 25.43 ### ### ### 0.0
2024-Jul-09 Tue ### 25.74 ### 25.71 346,452 ### 81.4 81.4 ###
2024-Jul-08 Mon 25.59 25.84 ### ### ### ### 0.0
2024-Jul-05 Fri 25.88 ### ### ### 541,173 0 22.0 22.0 0.0
2024-Jul-04 Thu 26.23 26.28 ### ### ### ### 0.0
2024-Jul-03 Wed ### ### 25.75 ### ### ### 0.0
2024-Jul-02 Tue 25.7 ### 25.645 ### 194,076 ### ### ### 0.0
2024-Jul-01 Mon 26.55 26.58 25.82 ### ### ### 0.0
2024-Jun-28 Fri ### ### ### 26.55 514,527 0 69.3 69.3 ###
2024-Jun-27 Thu ### ### ### ### 75.3 75.3 0.0
2024-Jun-26 Wed 26.48 26.48 ### 26.2 27.8 27.8 ###
2024-Jun-25 Tue 26.5 26.59 ### ### 30.1 30.1 0.0
2024-Jun-24 Mon 26.57 26.7 26.25 ### 40.6 40.6 0.0
2024-Jun-21 Fri 26.4 26.57 26.23 26.54 1,043,375 ### 71.2 71.2 1.9
2024-Jun-20 Thu ### ### ### ### 553,624 0 ### ### 0.0
2024-Jun-19 Wed 26.22 ### ### 26.26 331,574 0 70.5 70.5 1.9
2024-Jun-18 Tue ### 26.385 25.8 ### ### ### 0.0
2024-Jun-17 Mon ### ### 25.45 25.78 ### ### ###
2024-Jun-14 Fri 25.8 25.83 25.51 ### 36.7 36.7 0.0
2024-Jun-13 Thu 25.5 ### 25.48 25.84 390,824 ### ### ### 1.8
2024-Jun-12 Wed ### ### ### 25.45 ### ### 1.8
2024-Jun-11 Tue 25.76 25.77 25.57 25.77 413,677 10,619,088 ### ### ###
2024-Jun-07 Fri 25.72 ### ### 25.84 230,823 0 73.0 73.0 1.8
2024-Jun-06 Thu 25.46 25.7 25.25 25.7 78.6 78.6 1.8
2024-Jun-05 Wed ### ### ### 25.23 471,284 0 87.8 87.8 1.8
2024-Jun-04 Tue ### 24.86 24.52 ### 258,845 6,390,883 ### ### 0.0
2024-Jun-03 Mon 24.8 ### 24.59 24.7 219,727 2,701,543 ### ### 1.8
2024-May-31 Fri 24.48 ### ### 24.45 1,249,949 0 ### ### ###
2024-May-30 Thu ### 24.4 ### ### 71.0 71.0 0.0
2024-May-29 Wed ### ### 24.5 24.5 ### ### 1.8
2024-May-28 Tue 25.24 ### 24.86 25 ### ### 1.8
2024-May-27 Mon 25.24 ### ### 25.28 197,677 0 ### ### 1.8
2024-May-24 Fri ### ### ### 25.21 ### ### ###
2024-May-23 Thu 25.2 25.55 ### 25.42 75.4 75.4 1.8
2024-May-22 Wed 25.46 25.54 ### 25.21 403,322 5,150,421 31.4 31.4 ###
2024-May-21 Tue 25.5 25.56 25.21 ### ### ### 0.0
2024-May-20 Mon ### ### 25.41 25.51 ### ### 1.8
2024-May-17 Fri 26.23 26.25 ### 26 ### ### 1.9
2024-May-16 Thu ### 26.42 ### 26.42 562,387 ### 79.3 79.3 1.9
2024-May-15 Wed ### ### ### 25.8 1,188,956 0 87.2 87.2 1.8
2024-May-14 Tue 25 ### 24.78 24.84 242,681 ### ### ### 1.8
2024-May-13 Mon ### ### ### ### 359,453 0 73.8 73.8 0.0
2024-May-10 Fri ### ### ### ### 32.0 32.0 0.0
2024-May-09 Thu ### ### 24.76 ### 78.2 78.2 0.0
2024-May-08 Wed ### ### 24.78 ### 66.8 66.8 0.0
2024-May-07 Tue ### 24.87 24.47 24.85 211,686 ### ### ### 1.8
2024-May-06 Mon 24.85 ### 24.43 24.5 325,759 3,979,146 24.2 24.2 1.8
2024-May-03 Fri ### ### 24.7 24.74 215,428 ### 20.9 20.9 1.8
2024-May-02 Thu 25.23 25.43 ### ### 190,858 2,426,759 ### ### 0.0
2024-May-01 Wed ### 25.45 ### ### 36.7 36.7 0.0
2024-Apr-30 Tue ### ### 25.22 25.59 330,044 4,161,854 74.3 74.3 1.8
2024-Apr-29 Mon 25.58 25.58 ### 25.42 ### ### 1.8
2024-Apr-26 Fri 25.25 ### 24.87 ### 363,941 ### ### ### 0.0
2024-Apr-24 Wed 25.8 25.88 25.44 25.44 643,320 ### ### ### 1.8
2024-Apr-23 Tue 25.48 25.81 ### 25.75 666,983 ### ### ### ###
2024-Apr-22 Mon ### ### 24.77 25.24 77.8 77.8 1.8
2024-Apr-19 Fri ### 24.89 24.4 24.73 ### ### ###
2024-Apr-18 Thu 24.52 ### 24.51 24.81 ### ### 1.8
2024-Apr-17 Wed ### ### 24.75 ### 34.0 34.0 0.0
2024-Apr-16 Tue ### 25.49 24.85 ### 48.1 48.1 0.0
2024-Apr-15 Mon 26.22 26.25 ### ### 1,283,650 ### ### ### 0.0
2024-Apr-12 Fri 26.23 26.52 25.75 ### 23.9 23.9 0.0
2024-Apr-11 Thu 26.55 27.49 ### ### ### ### 0.0
2024-Apr-10 Wed 25.75 26.55 ### 26.46 940,470 ### 84.7 84.7 1.9
2024-Apr-09 Tue 26.27 ### 25.23 25.43 13.4 13.4 ###
2024-Apr-08 Mon 23.89 23.89 23.89 23.89 0 ###
2024-Apr-05 Fri ### 24.26 23.87 23.89 150,950 ### 22.6 22.6 ###
2024-Apr-04 Thu ### ### 24.22 ### ### ### 0.0
2024-Apr-03 Wed ### ### ### 24.46 517,683 0 85.2 85.2 1.7
2024-Apr-02 Tue 24.58 24.655 ### 24.2 ### ### 1.7
2024-Mar-28 Thu 24.75 24.87 ### 24.58 261,653 3,253,655 ### ### 1.8
2024-Mar-27 Wed ### 24.77 24.29 24.71 245,489 6,021,845 78.5 78.5 ###
2024-Mar-26 Tue ### 24.4 ### 24.4 287,180 ### 79.9 79.9 1.7
2024-Mar-25 Mon ### ### 23.58 24.25 88.4 88.4 1.7
2024-Mar-22 Fri ### 23.5 ### 23.5 84.4 84.4 1.7
2024-Mar-21 Thu 23.4 23.71 ### ### 292,474 3,467,279 ### ### 0.0
2024-Mar-20 Wed 23.48 ### ### 23.21 270,928 0 ### ### 1.7
2024-Mar-19 Tue 23 23.59 23 23.5 274,944 6,404,820 ### ### 1.7
2024-Mar-18 Mon ### 23.24 22.82 ### 72.4 72.4 0.0
2024-Mar-15 Fri ### ### 22.71 ### 35.9 35.9 0.0
2024-Mar-14 Thu ### 23.2 22.51 ### 36.8 36.8 0.0
2024-Mar-13 Wed 23.48 23.49 23.25 ### 217,182 5,075,543 ### ### 0.0
2024-Mar-12 Tue ### 23.45 23.25 ### ### ### 0.0
2024-Mar-11 Mon 23.4 23.5 23.28 ### ### ### 0.0
2024-Mar-08 Fri 23.77 23.87 ### 23.5 348,553 4,159,980 ### ### 1.7
2024-Mar-07 Thu 23.24 23.73 23.22 23.73 81.6 81.6 ###
2024-Mar-06 Wed ### ### ### ### 314,774 0 33.6 33.6 0.0
2024-Mar-05 Tue 23.28 ### ### ### ### ### 0.0
2024-Mar-04 Mon 23.51 ### 23.28 ### 31.2 31.2 0.0
2024-Mar-01 Fri ### ### 23.4 23.48 263,022 3,077,357 ### ### 1.7
2024-Feb-29 Thu ### ### ### 23.83 25.6 25.6 1.7
2024-Feb-28 Wed 24.26 ### 23.88 ### ### ### 0.0
2024-Feb-27 Tue 24.46 24.74 ### ### 28.1 28.1 0.0
2024-Feb-26 Mon 24.5 ### 24.43 24.55 436,449 5,331,224 72.6 72.6 ###
2024-Feb-23 Fri 24.8 ### ### ### 318,146 0 35.6 35.6 0.0
2024-Feb-22 Thu 24.26 ### ### 24.85 ### ### 1.8
2024-Feb-21 Wed 23.52 ### 23.52 24.26 498,077 5,857,385 ### ### 1.7
2024-Feb-20 Tue 23.86 ### ### ### 587,427 0 ### ### 0.0
2024-Feb-19 Mon ### 24.22 ### ### 69.6 69.6 0.0
2024-Feb-16 Fri 24.44 24.48 ### ### 205,849 ### ### ### 0.0
2024-Feb-15 Thu ### 24.4 ### ### 221,049 ### 67.0 67.0 0.0
2024-Feb-14 Wed 23.87 24.21 23.81 ### ### ### 0.0
2024-Feb-13 Tue ### ### 23.89 ### 162,572 1,941,922 ### ### 0.0
2024-Feb-12 Mon 24.45 24.5 ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### 24.46 71.2 71.2 1.7
2024-Feb-08 Thu 24.72 24.73 ### 24.43 ### ### 1.7
2024-Feb-07 Wed 24.79 24.89 ### 24.72 ### ### 1.8
2024-Feb-06 Tue ### 24.76 24.21 24.76 81.8 81.8 1.8
2024-Feb-05 Mon ### 24.55 ### 24.55 187,677 ### 81.6 81.6 ###
2024-Feb-02 Fri ### 24.58 ### 24.58 490,481 ### 78.4 78.4 1.8
2024-Feb-01 Thu ### 24.2 23.8 ### 41.1 41.1 0.0
2024-Jan-31 Wed 24.49 ### ### ### 22.4 22.4 0.0
2024-Jan-30 Tue 24.56 ### ### 24.48 169,183 0 ### ### 1.7
2024-Jan-29 Mon ### 24.83 24.48 24.55 177,372 ### 35.5 35.5 ###
2024-Jan-25 Thu 24.72 24.82 24.47 24.74 70.4 70.4 1.8
2024-Jan-24 Wed 24.25 24.82 ### 24.79 193,157 2,397,078 83.4 83.4 ###
2024-Jan-23 Tue 23.7 24.29 ### ### 214,087 2,600,086 84.3 84.3 0.0
2024-Jan-22 Mon ### 23.79 ### ### 236,985 ### 85.0 85.0 0.0
2024-Jan-19 Fri 23.44 23.59 23.29 23.56 399,847 ### ### ### 1.7
2024-Jan-18 Thu 23.47 23.55 23.22 ### 227,145 5,311,785 33.1 33.1 0.0
2024-Jan-17 Wed 23.41 23.87 ### 23.74 220,679 ### ### ### 1.7
2024-Jan-16 Tue ### ### ### 23.5 ### ### 1.7
2024-Jan-15 Mon 24.7 24.76 24.55 ### 35.0 35.0 0.0
2024-Jan-12 Fri 24.71 24.83 ### 24.73 66.5 66.5 ###
2024-Jan-11 Thu ### ### 24.54 24.87 ### ### ###
2024-Jan-10 Wed ### ### 24.74 24.82 221,688 2,742,280 22.9 22.9 1.8
2024-Jan-09 Tue ### ### 24.82 ### 32.2 32.2 0.0
2024-Jan-08 Mon ### ### 24.7 24.77 120,852 1,492,522 40.3 40.3 ###
2024-Jan-05 Fri ### ### 24.89 ### 71.9 71.9 0.0
2024-Jan-04 Thu ### ### 24.86 ### 103,952 1,292,123 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 25.26 82,447 0 71.8 71.8 1.8
2023-Dec-29 Fri ### 25.26 24.85 ### 71,759 1,797,921 69.6 69.6 0.0
2023-Dec-28 Thu ### 25.29 ### 25.29 85,451 1,080,527 68.9 68.9 ###
2023-Dec-27 Wed ### 25.22 ### ### ### ### 0.0
2023-Dec-22 Fri 25 25 24.74 ### 337,228 ### 32.7 32.7 0.0
2023-Dec-21 Thu ### ### ### 25 70.7 70.7 1.8
2023-Dec-20 Wed 24.85 ### ### 24.72 27.3 27.3 1.8
2023-Dec-19 Tue 24.86 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### 24.82 24.86 113,152 ### ### ### 1.8
2023-Dec-15 Fri ### ### 24.83 ### 30.8 30.8 0.0
2023-Dec-14 Thu ### ### 24.85 ### 31.0 31.0 0.0
2023-Dec-13 Wed ### 24.73 24.52 24.73 249,845 ### 72.0 72.0 ###
2023-Dec-12 Tue ### 24.71 24.53 ### 38.9 38.9 0.0
2023-Dec-11 Mon 24.5 24.7 24.43 24.56 183,253 ### ### ### 1.8
2023-Dec-08 Fri 24.22 24.49 ### 24.46 192,745 ### 72.7 72.7 1.7
2023-Dec-07 Thu 24.26 ### 24.2 24.26 67.4 67.4 1.7
2023-Dec-06 Wed 23.54 24.42 23.46 24.41 ### ### ###
2023-Dec-05 Tue 23.59 23.72 23.4 23.49 192,574 4,537,043 44.7 44.7 1.7
2023-Dec-04 Mon 23.75 23.83 23.41 ### ### ### 0.0
2023-Dec-01 Fri 23.72 23.75 23.45 23.54 29.1 29.1 ###
2023-Nov-30 Thu 23.49 23.72 ### 23.72 73.5 73.5 1.7
2023-Nov-29 Wed ### 23.53 23.27 23.43 170,187 3,982,375 ### ### ###
2023-Nov-28 Tue 23.21 23.51 ### 23.26 162,080 1,905,250 ### ### ###
2023-Nov-27 Mon ### 23.24 22.975 ### ### ### 0.0
2023-Nov-24 Fri ### ### 22.74 ### 75.0 75.0 0.0
2023-Nov-23 Thu 22.76 22.89 22.55 22.83 75.0 75.0 ###
2023-Nov-22 Wed 22.77 22.79 22.56 22.77 184,183 4,176,349 72.7 72.7 ###
2023-Nov-21 Tue ### ### 22.73 22.88 154,088 ### ### ### 1.6
2023-Nov-20 Mon 22.85 23 22.73 ### 128,125 2,929,578 ### ### 0.0
2023-Nov-17 Fri 22.8 ### 22.71 22.85 158,022 ### 70.6 70.6 1.6
2023-Nov-16 Thu 23.28 23.28 ### 22.75 219,555 2,555,620 ### ### 1.6
2023-Nov-15 Wed 22.72 23.26 ### ### ### ### 0.0
2023-Nov-14 Tue 22.77 22.875 ### 22.87 137,354 1,570,986 67.8 67.8 ###
2023-Nov-13 Mon 23 ### ### ### 227,385 0 ### ### 0.0
2023-Nov-10 Fri 22.75 ### 22.75 22.88 155,675 ### 74.1 74.1 1.6
2023-Nov-09 Thu ### ### 22.86 23 72.4 72.4 1.6
2023-Nov-08 Wed 22.49 22.8 ### 22.73 323,380 ### ### ### ###
2023-Nov-07 Tue ### 22.56 ### 22.48 78.7 78.7 1.6
2023-Nov-06 Mon ### 22.42 ### 22.23 ### ### 1.6
2023-Nov-03 Fri 21.82 ### 21.82 ### 259,172 ### 74.4 74.4 0.0
2023-Nov-02 Thu 21.78 21.84 ### 21.75 28.8 28.8 ###
2023-Nov-01 Wed 21.29 21.59 21.26 21.55 ### ### ###
2023-Oct-31 Tue 21.29 ### ### 21.22 36.9 36.9 1.5
2023-Oct-30 Mon ### ### 21 21.22 291,722 3,063,081 74.0 74.0 1.5
2023-Oct-27 Fri 21.22 ### ### 21.2 ### ### 1.5
2023-Oct-26 Thu ### 21.21 ### 21.21 278,122 2,949,483 ### ### ###
2023-Oct-25 Wed 21.52 21.55 ### 21.26 208,327 2,244,723 28.1 28.1 1.5
2023-Oct-24 Tue ### 21.7 ### 21.49 204,474 2,218,542 30.2 30.2 ###
2023-Oct-23 Mon ### 21.82 ### 21.76 85.9 85.9 1.6
2023-Oct-20 Fri 21.48 21.75 ### 21.46 239,071 ### ### ### 1.5
2023-Oct-19 Thu 21.5 ### ### 21.59 ### ### 1.5
2023-Oct-18 Wed 21.89 ### 21.54 ### 224,844 ### 29.3 29.3 0.0


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 2026-03-05 01:17:46 thru 2026-03-05 01:17:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000