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 Sat 26-Feb-21 02:40:47 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

(CPU) COMPUTERSHARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for CPU .. Wednesday 18th February 2026

CPU 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 ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPU    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 (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-18 Wed ### ### 30.56 ### 1,166,123 17,818,359 28.1 28.1 0.0
2026-Feb-17 Tue ### ### 30.41 30.59 1,272,575 ### ### ### 2.2
2026-Feb-16 Mon 30.24 ### 30.24 ### ### ### 0.0
2026-Feb-13 Fri ### 30.56 30.025 ### ### ### 0.0
2026-Feb-12 Thu ### ### ### 30.43 2,508,881 0 ### ### ###
2026-Feb-11 Wed ### 34.87 ### 31.29 2,869,929 ### ### ### ###
2026-Feb-10 Tue ### ### 31.45 ### 1,901,272 ### 65.0 65.0 0.0
2026-Feb-09 Mon ### ### ### ### 1,778,580 0 ### ### 0.0
2026-Feb-06 Fri 31.44 31.73 ### ### 1,025,172 16,264,353 ### ### 0.0
2026-Feb-05 Thu 31.52 ### 31.22 ### 2,944,523 ### 87.1 87.1 0.0
2026-Feb-04 Wed ### 32.26 31.41 ### ### ### 0.0
2026-Feb-03 Tue ### ### ### 32.87 64.2 64.2 2.3
2026-Feb-02 Mon 32.7 ### 32.27 32.47 862,425 13,915,227 ### ### ###
2026-Jan-30 Fri 33.23 ### ### 32.71 1,440,125 0 44.4 44.4 ###
2026-Jan-29 Thu ### 34.24 ### ### 1,379,281 ### 29.2 29.2 0.0
2026-Jan-28 Wed 35.41 35.45 34.29 ### ### ### 0.0
2026-Jan-27 Tue 34.81 ### ### ### 1,282,220 0 81.8 81.8 0.0
2026-Jan-23 Fri 34.24 ### 34.23 ### ### ### 0.0
2026-Jan-22 Thu ### ### ### ### 1,240,984 0 ### ### 0.0
2026-Jan-21 Wed 34.45 34.745 ### ### 27.7 27.7 0.0
2026-Jan-20 Tue ### 35.255 34.59 34.73 1,550,054 ### ### ### ###
2026-Jan-19 Mon ### ### ### ### ### ### 0.0
2026-Jan-16 Fri ### 35.45 ### ### 960,370 17,022,558 73.5 73.5 0.0
2026-Jan-15 Thu 34.79 35.27 34.58 35.25 ### ### 2.5
2026-Jan-14 Wed ### ### ### ### 91.3 91.3 0.0
2026-Jan-13 Tue ### ### 33.53 ### 76.2 76.2 0.0
2026-Jan-12 Mon 33.53 ### ### ### 74.0 74.0 0.0
2026-Jan-09 Fri 34.2 34.47 ### 33.74 1,046,382 ### 26.3 26.3 2.4
2026-Jan-08 Thu ### 34.21 33.51 ### ### ### 0.0
2026-Jan-07 Wed ### ### 33.87 ### 605,028 10,246,149 ### ### 0.0
2026-Jan-06 Tue ### ### 33.76 ### ### ### 0.0
2026-Jan-05 Mon 34.2 34.24 ### ### 35.0 35.0 0.0
2026-Jan-02 Fri ### 34.23 33.82 ### 66.4 66.4 0.0
2025-Dec-31 Wed 34.25 34.43 ### ### 581,344 ### 31.8 31.8 0.0
2025-Dec-30 Tue ### 34.48 ### ### ### ### 0.0
2025-Dec-29 Mon 34.51 34.585 ### ### 330,886 5,721,846 31.5 31.5 0.0
2025-Dec-24 Wed 34.51 ### ### ### 318,971 0 ### ### 0.0
2025-Dec-23 Tue ### 34.75 34.44 ### 58.9 58.9 0.0
2025-Dec-22 Mon 34.5 ### 34.28 34.48 28.9 28.9 2.5
2025-Dec-19 Fri 34.42 34.43 ### 34.29 29.9 29.9 ###
2025-Dec-18 Thu 33.82 34.24 33.73 ### 1,465,871 49,817,625 ### ### 0.0
2025-Dec-17 Wed 33.42 34.43 33.25 ### 1,213,674 41,070,728 74.0 74.0 0.0
2025-Dec-16 Tue ### ### 32.5 ### 1,905,587 30,965,788 ### ### 0.0
2025-Dec-15 Mon 33.71 34.28 33.71 ### 989,787 ### 81.5 81.5 0.0
2025-Dec-12 Fri 34.22 ### ### 33.83 ### ### ###
2025-Dec-11 Thu 34.29 34.57 33.79 33.79 32.4 32.4 ###
2025-Dec-10 Wed 34.26 34.76 34.26 34.4 1,068,784 ### ### ### 2.5
2025-Dec-09 Tue 34.58 35.26 34.58 34.88 ### ### ###
2025-Dec-08 Mon 34.75 ### 34.52 ### 606,472 ### 74.3 74.3 0.0
2025-Dec-05 Fri 34.5 ### ### ### 813,854 0 79.3 79.3 0.0
2025-Dec-04 Thu ### 35.4 ### ### ### ### 0.0
2025-Dec-03 Wed 35.52 35.73 ### ### 817,426 ### 27.1 27.1 0.0
2025-Dec-02 Tue ### 35.72 ### ### 81.5 81.5 0.0
2025-Dec-01 Mon 35.73 35.925 34.72 34.72 1,277,359 ### ### ### 2.5
2025-Nov-28 Fri ### ### 35.43 ### 737,686 ### 61.8 61.8 0.0
2025-Nov-27 Thu ### ### 35.55 ### 680,476 ### ### ### 0.0
2025-Nov-26 Wed 35.79 ### ### ### ### ### 0.0
2025-Nov-25 Tue 35.5 35.72 35.2 35.54 65.7 65.7 2.5
2025-Nov-24 Mon ### 35.41 ### 35.41 ### ### ###
2025-Nov-21 Fri ### ### 34.43 34.79 ### ### 2.5
2025-Nov-20 Thu ### ### 34.49 ### 64.4 64.4 0.0
2025-Nov-19 Wed ### 35.46 34.44 34.44 1,125,043 39,320,252 ### ### 2.5
2025-Nov-18 Tue 35.72 ### 35.41 35.54 58.9 58.9 2.5
2025-Nov-17 Mon 35.81 36.045 ### ### 1,045,556 ### ### ### 0.0
2025-Nov-14 Fri ### 36.72 ### ### 1,179,741 21,660,044 ### ### 0.0
2025-Nov-13 Thu 35.4 ### 34.85 ### ### ### 0.0
2025-Nov-12 Wed ### ### 34.86 ### 69.8 69.8 0.0
2025-Nov-11 Tue 35.2 ### ### ### 1,098,056 0 ### ### 0.0
2025-Nov-10 Mon 35.25 35.5 ### ### 22.4 22.4 0.0
2025-Nov-07 Fri ### 36.42 ### ### ### ### 0.0
2025-Nov-06 Thu 36.59 ### 36.4 ### 67.9 67.9 0.0
2025-Nov-05 Wed ### 37.25 36.2 36.57 1,321,387 ### ### ### 2.6
2025-Nov-04 Tue 36.86 37.41 ### ### 991,154 ### ### ### 0.0
2025-Nov-03 Mon 36.4 36.88 36.21 36.47 ### ### ###
2025-Oct-31 Fri ### 36.88 36.22 36.57 1,489,048 ### ### ### 2.6
2025-Oct-30 Thu ### 36.83 35.84 36.73 82.6 82.6 ###
2025-Oct-29 Wed ### 37.085 36.175 ### 23.9 23.9 0.0
2025-Oct-28 Tue 36.77 ### 36.72 37.2 1,239,447 22,756,246 ### ### 2.7
2025-Oct-27 Mon 37.2 37.28 36.76 36.76 539,320 19,965,626 35.5 35.5 2.6
2025-Oct-24 Fri ### 37.4 36.8 36.88 578,146 ### ### ### 2.6
2025-Oct-23 Thu ### ### ### 37.23 796,654 0 ### ### ###
2025-Oct-22 Wed 37.26 37.58 ### 37.2 47.9 47.9 2.7
2025-Oct-21 Tue 36.79 37.29 ### 37.2 78.8 78.8 2.7
2025-Oct-20 Mon ### 37.54 36.74 ### 40.9 40.9 0.0
2025-Oct-17 Fri ### ### 36.73 ### ### ### 0.0
2025-Oct-16 Thu 36.76 37.57 36.625 37.46 76.7 76.7 2.7
2025-Oct-15 Wed 36.26 36.725 ### ### 1,565,545 28,747,320 71.1 71.1 0.0
2025-Oct-14 Tue ### 35.75 ### 35.72 1,016,175 18,164,128 61.5 61.5 ###
2025-Oct-13 Mon 36.47 36.79 ### ### 1,105,054 ### 23.3 23.3 0.0
2025-Oct-10 Fri ### ### 36.41 ### 1,101,327 20,049,658 ### ### 0.0
2025-Oct-09 Thu 36.49 36.83 36.27 36.47 39.8 39.8 ###
2025-Oct-08 Wed ### 36.54 ### ### 43.5 43.5 0.0
2025-Oct-07 Tue ### 36.77 ### 36.41 ### ### ###
2025-Oct-06 Mon 36.82 ### ### ### 28.2 28.2 0.0
2025-Oct-03 Fri 36.41 ### ### 36.46 835,124 0 59.1 59.1 2.6
2025-Oct-02 Thu 36.53 36.86 36.26 36.8 65.5 65.5 2.6
2025-Oct-01 Wed ### 36.51 35.88 36.43 805,229 ### 75.6 75.6 2.6
2025-Sep-30 Tue ### 36.75 36.25 36.29 1,007,973 ### 28.5 28.5 2.6
2025-Sep-29 Mon 36.2 36.55 ### ### 1,063,979 ### 63.9 63.9 0.0
2025-Sep-26 Fri 35.8 ### ### 35.53 1,235,855 0 ### ### 2.5
2025-Sep-25 Thu ### 36.43 ### ### ### ### 0.0
2025-Sep-24 Wed 36.46 36.55 ### ### 1,106,944 ### 37.7 37.7 0.0
2025-Sep-23 Tue ### 37.055 ### 36.51 24.0 24.0 2.6
2025-Sep-22 Mon ### 37.53 ### 37.28 39.6 39.6 2.7
2025-Sep-19 Fri 37.41 37.87 ### 37.47 ### ### ###
2025-Sep-18 Thu 37.47 ### ### ### 1,390,428 0 ### ### 0.0
2025-Sep-17 Wed ### 37.71 37.23 37.59 1,421,823 ### 74.8 74.8 2.7
2025-Sep-16 Tue 36.83 37.87 36.825 ### 1,484,728 55,450,878 83.2 83.2 0.0
2025-Sep-15 Mon 36.75 37.24 36.52 36.83 ### ### ###
2025-Sep-12 Fri ### 37.49 36.26 36.47 1,186,055 43,735,778 ### ### ###
2025-Sep-11 Thu ### ### ### ### 1,494,585 0 74.2 74.2 0.0
2025-Sep-10 Wed ### ### ### ### 1,687,159 0 68.9 68.9 0.0
2025-Sep-09 Tue 36.23 ### ### ### 1,323,527 0 41.6 41.6 0.0
2025-Sep-08 Mon ### 37.88 ### ### ### ### 0.0
2025-Sep-05 Fri ### 37.76 37.22 37.46 ### ### 2.7
2025-Sep-04 Thu 36.86 37.41 36.855 37.21 1,022,687 37,974,925 ### ### 2.7
2025-Sep-03 Wed 36.83 37.25 36.73 36.84 78.5 78.5 ###
2025-Sep-02 Tue 37.22 37.5 ### 37.26 68.7 68.7 ###
2025-Sep-01 Mon ### 38.22 37.44 37.55 857,957 ### ### ### 2.7
2025-Aug-29 Fri ### 38.52 ### ### ### ### 0.0
2025-Aug-28 Thu 38.59 38.85 37.57 37.77 ### ### 2.7
2025-Aug-27 Wed ### 38.5 37.88 38.4 64.6 64.6 2.7
2025-Aug-26 Tue 37.54 ### ### ### 2,343,259 0 79.1 79.1 0.0
2025-Aug-25 Mon 38.44 39.45 ### 37.43 ### ### ###
2025-Aug-22 Fri 38.55 39.745 38.45 39.47 1,495,670 58,476,957 84.2 84.2 ###
2025-Aug-21 Thu 39.46 ### 38.86 ### ### ### 0.0
2025-Aug-20 Wed 38.8 ### ### 38.73 ### ### ###
2025-Aug-19 Tue 39.58 ### 38.52 38.73 20.8 20.8 ###
2025-Aug-18 Mon 40.56 ### ### ### 1,317,657 0 23.6 23.6 0.0
2025-Aug-15 Fri 40.42 ### 40.225 ### 1,819,477 ### ### ### 0.0
2025-Aug-14 Thu ### 41.23 39.73 40.44 ### ### 2.9
2025-Aug-13 Wed 40.42 41.245 39.27 39.75 ### ### ###
2025-Aug-12 Tue 41 41.52 40.81 ### 2,070,244 ### 70.9 70.9 0.0
2025-Aug-11 Mon 41.44 ### 41.25 41.5 693,871 14,311,089 65.5 65.5 3.0
2025-Aug-08 Fri ### 41.4 40.52 41.26 808,820 ### ### ### 2.9
2025-Aug-07 Thu 40.78 41.29 ### ### 973,775 20,103,584 ### ### 0.0
2025-Aug-06 Wed 40.78 41.26 40.48 41.22 72.0 72.0 2.9
2025-Aug-05 Tue 40.5 ### ### 40.53 1,412,982 0 63.1 63.1 ###
2025-Aug-04 Mon ### 41.285 ### 40.5 771,152 ### ### ### 2.9
2025-Aug-01 Fri 41.82 ### 41.4 ### 883,848 18,295,653 32.0 32.0 0.0
2025-Jul-31 Thu 41.87 42.275 ### ### ### ### 0.0
2025-Jul-30 Wed 41.54 42 ### 41.88 616,422 ### ### ### ###
2025-Jul-29 Tue ### 41.71 ### ### 82.7 82.7 0.0
2025-Jul-28 Mon 40.27 ### 40.27 ### 88.1 88.1 0.0
2025-Jul-25 Fri ### 40.79 ### ### 531,746 10,844,959 38.5 38.5 0.0
2025-Jul-24 Thu 41.76 41.82 40.22 40.22 1,280,921 52,543,379 ### ### 2.9
2025-Jul-23 Wed 41.24 ### 40.89 41.59 ### ### ###
2025-Jul-22 Tue ### ### 40.75 ### 71.3 71.3 0.0
2025-Jul-21 Mon ### ### 40.56 ### 39.7 39.7 0.0
2025-Jul-18 Fri 41.41 41.57 ### 41.49 58.4 58.4 ###
2025-Jul-17 Thu ### ### ### 41.2 ### ### 2.9
2025-Jul-16 Wed 39.81 ### 39.48 40 822,280 ### ### ### 2.9
2025-Jul-15 Tue ### 40.72 ### ### 777,675 ### ### ### 0.0
2025-Jul-14 Mon 39.8 ### ### ### 973,854 0 ### ### 0.0
2025-Jul-11 Fri 40.55 ### 40.355 40.83 ### ### ###
2025-Jul-10 Thu ### 40.88 ### ### ### ### 0.0
2025-Jul-09 Wed 40.21 40.56 ### 39.77 27.5 27.5 ###
2025-Jul-08 Tue 40 40.59 39.8 ### ### ### 0.0
2025-Jul-07 Mon ### ### 39.55 ### 496,275 ### ### ### 0.0
2025-Jul-04 Fri 39.76 ### 39.58 39.71 294,529 5,828,728 ### ### ###
2025-Jul-03 Thu ### ### 39.26 39.55 624,376 ### ### ### 2.8
2025-Jul-02 Wed 39.47 ### 39.4 39.89 1,059,446 20,871,086 ### ### ###
2025-Jul-01 Tue ### ### ### ### 19.9 19.9 0.0
2025-Jun-30 Mon 39.72 40 39.56 39.89 1,074,948 ### 70.8 70.8 ###
2025-Jun-27 Fri 39.84 ### 39.26 39.45 26.1 26.1 2.8
2025-Jun-26 Thu ### 39.875 ### 39.46 ### ### 2.8
2025-Jun-25 Wed ### 40.225 ### ### 1,513,671 ### ### ### 0.0
2025-Jun-24 Tue 39.75 ### ### 39.77 1,260,527 0 64.9 64.9 ###
2025-Jun-23 Mon 39.42 39.71 ### ### 47.7 47.7 0.0
2025-Jun-20 Fri 40.44 40.7 39.21 39.26 6,018,045 240,450,987 17.0 17.0 2.8
2025-Jun-19 Thu ### ### 40.48 ### 1,761,448 ### 36.0 36.0 0.0
2025-Jun-18 Wed 40.83 ### 40.725 ### 1,868,429 38,045,885 77.9 77.9 0.0
2025-Jun-17 Tue 40.55 ### 40.53 40.82 ### ### 2.9
2025-Jun-16 Mon 40.78 41.125 40.25 40.52 ### ### 2.9
2025-Jun-13 Fri ### ### ### ### 1,397,374 0 ### ### 0.0
2025-Jun-12 Thu 41.41 41.7 40.78 ### 1,208,020 49,818,744 31.2 31.2 0.0
2025-Jun-11 Wed 41.44 41.75 41.22 41.22 35.1 35.1 2.9
2025-Jun-10 Tue ### 41.52 40.89 ### 76.8 76.8 0.0
2025-Jun-06 Fri 40.81 41.48 ### ### ### ### 0.0
2025-Jun-05 Thu 41.2 41.22 40.53 40.74 946,977 38,707,684 ### ### ###
2025-Jun-04 Wed ### 41.27 40.54 41.25 75.2 75.2 ###
2025-Jun-03 Tue ### ### ### 40.59 1,794,780 0 77.6 77.6 ###
2025-Jun-02 Mon ### ### 39.43 ### 970,479 ### 75.2 75.2 0.0
2025-May-30 Fri ### ### ### 40.22 ### ### 2.9
2025-May-29 Thu 40.55 40.88 40.4 40.58 69.0 69.0 2.9
2025-May-28 Wed ### 40.82 ### ### 921,781 18,813,550 ### ### 0.0
2025-May-27 Tue ### 40.54 39.75 ### ### ### 0.0
2025-May-26 Mon ### ### 39.275 39.71 28.9 28.9 ###
2025-May-23 Fri ### 40.4 ### ### ### ### 0.0
2025-May-22 Thu ### ### ### 40.4 ### ### 2.9
2025-May-21 Wed ### ### ### ### 19.4 19.4 0.0
2025-May-20 Tue ### ### ### 41.43 2,155,985 0 67.6 67.6 ###
2025-May-19 Mon 41.46 41.46 40.43 ### 1,422,427 58,241,273 ### ### 0.0
2025-May-16 Fri 41.28 41.72 ### 41.72 1,270,625 ### ### ### ###
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed 40.25 ### ### ### 1,707,640 0 ### ### 0.0
2025-May-13 Tue ### 40.21 39.29 ### 1,154,383 45,886,724 ### ### 0.0
2025-May-12 Mon ### 40.4 39.45 39.45 ### ### 2.8
2025-May-09 Fri ### ### ### 39.5 76.2 76.2 ###
2025-May-08 Thu 38.26 39.78 38.22 ### ### ### 0.0
2025-May-07 Wed 38.8 38.8 37.87 ### 18.5 18.5 0.0
2025-May-06 Tue 38.71 ### 38.45 ### 1,747,526 33,596,187 68.6 68.6 0.0
2025-May-05 Mon 39.47 40.26 38.84 ### 32.9 32.9 0.0
2025-May-02 Fri ### ### ### ### 2,040,155 0 ### ### 0.0
2025-May-01 Thu ### 41.88 40.77 ### 70.6 70.6 0.0
2025-Apr-30 Wed ### 40.78 39.21 40.72 85.6 85.6 2.9
2025-Apr-29 Tue 39.72 ### 39.55 40.25 71.3 71.3 2.9
2025-Apr-28 Mon 40.49 40.49 39.5 39.5 2,157,175 ### ### ### ###
2025-Apr-24 Thu ### 39.445 ### 39.27 ### ### ###
2025-Apr-23 Wed ### 39.26 38.375 ### 66.8 66.8 0.0
2025-Apr-22 Tue 37.78 ### ### ### 1,903,452 0 38.3 38.3 0.0
2025-Apr-17 Thu ### ### 37.82 ### 2,112,374 ### ### ### 0.0
2025-Apr-16 Wed 37.58 ### 37.5 37.8 ### ### 2.7
2025-Apr-15 Tue ### 38.23 ### 37.47 ### ### ###
2025-Apr-14 Mon ### 37.8 ### 37.21 1,428,624 ### 65.1 65.1 2.7
2025-Apr-11 Fri ### ### ### ### 74.9 74.9 0.0
2025-Apr-10 Thu 38.7 ### ### 37.22 1,702,051 0 17.5 17.5 2.7
2025-Apr-09 Wed ### ### ### ### 84.1 84.1 0.0
2025-Apr-08 Tue 34.5 ### ### ### 78.9 78.9 0.0
2025-Apr-07 Mon ### 34.8 ### ### 2,692,022 46,841,182 84.6 84.6 0.0
2025-Apr-04 Fri ### ### ### ### 26.0 26.0 0.0
2025-Apr-03 Thu 38.21 38.44 ### ### ### ### 0.0
2025-Apr-02 Wed 38.8 ### ### ### ### ### 0.0
2025-Apr-01 Tue ### 40.5 ### 39.79 1,851,051 37,483,782 ### ### 2.8
2025-Mar-31 Mon 39.83 ### ### ### 1,528,285 0 ### ### 0.0
2025-Mar-28 Fri 39.83 40.5 ### 40.21 846,227 ### 72.7 72.7 2.9
2025-Mar-27 Thu ### ### 39.21 39.74 960,448 18,829,583 71.6 71.6 2.8
2025-Mar-26 Wed 40.2 ### 39.8 ### 1,422,681 28,311,351 ### ### 0.0
2025-Mar-25 Tue ### ### 39.71 39.82 956,670 18,994,682 33.1 33.1 2.8
2025-Mar-24 Mon ### ### 39.51 ### ### ### 0.0
2025-Mar-21 Fri 39.5 ### ### ### 85.9 85.9 0.0
2025-Mar-20 Thu 38.88 39.75 ### 39.2 2,103,677 41,810,580 ### ### 2.8
2025-Mar-19 Wed ### 38.78 38.155 ### 70.5 70.5 0.0
2025-Mar-18 Tue 38.58 ### 38.47 38.54 1,143,788 ### 36.8 36.8 2.8
2025-Mar-17 Mon ### ### 37.23 38.26 1,190,379 ### ### ### 2.7
2025-Mar-14 Fri 37.7 37.82 ### 37.54 25.0 25.0 ###
2025-Mar-13 Thu 38.45 38.45 36.89 ### 2,336,324 88,009,325 ### ### 0.0
2025-Mar-12 Wed 38.25 38.49 ### 37.73 ### ### ###
2025-Mar-11 Tue ### 40.28 38.79 ### 1,967,252 ### ### ### 0.0
2025-Mar-10 Mon ### 40.57 ### ### 73.8 73.8 0.0
2025-Mar-07 Fri ### 40.75 39.75 39.84 1,267,383 ### ### ### 2.8
2025-Mar-06 Thu 41.23 41.28 40.77 40.81 24.0 24.0 ###
2025-Mar-05 Wed ### ### 40.52 ### 1,730,321 ### 76.9 76.9 0.0
2025-Mar-04 Tue 41.51 ### ### 41.42 42.4 42.4 3.0
2025-Mar-03 Mon ### 41.81 ### 41.81 1,553,524 ### ### ### ###
2025-Feb-28 Fri ### 41.23 ### ### 2,589,378 53,380,027 76.6 76.6 0.0
2025-Feb-27 Thu ### ### 40.88 41.24 1,028,042 21,013,178 ### ### 2.9
2025-Feb-26 Wed 40.8 41.2 ### 41.2 1,456,857 30,011,254 79.5 79.5 2.9
2025-Feb-25 Tue ### ### 41.2 41.58 ### ### ###
2025-Feb-24 Mon 42 ### 41.7 41.86 1,259,844 26,267,747 37.9 37.9 ###
2025-Feb-21 Fri ### ### 41.84 ### ### ### 0.0
2025-Feb-20 Thu 42.29 43.23 42.29 ### 83.4 83.4 0.0
2025-Feb-19 Wed ### 42.7 41.57 42.59 ### ### 3.0
2025-Feb-18 Tue 42.81 ### 41.86 ### ### ### 0.0
2025-Feb-17 Mon ### 43 41.88 ### 1,118,529 47,470,370 ### ### 0.0
2025-Feb-14 Fri ### ### 41.82 42.51 71.5 71.5 ###
2025-Feb-13 Thu 41.2 42.57 40.24 42.57 87.8 87.8 ###
2025-Feb-12 Wed ### ### ### 41.53 96.6 96.6 ###
2025-Feb-11 Tue 35.84 36.46 35.72 ### 1,440,485 ### ### ### 0.0
2025-Feb-10 Mon ### 35.88 ### 35.47 839,921 15,068,182 ### ### ###
2025-Feb-07 Fri ### ### ### 35.22 767,721 0 ### ### 2.5
2025-Feb-06 Thu ### 35.45 ### 35.22 29.2 29.2 2.5
2025-Feb-05 Wed 34.53 ### 34.41 34.8 1,718,320 ### ### ### 2.5
2025-Feb-04 Tue ### ### ### ### 1,388,372 0 19.6 19.6 0.0
2025-Feb-03 Mon ### 34.83 34.25 ### 956,124 33,024,522 83.3 83.3 0.0
2025-Jan-31 Fri ### ### 34.81 ### 1,251,477 21,781,957 65.4 65.4 0.0
2025-Jan-30 Thu ### ### 34.71 ### 648,354 11,252,183 ### ### 0.0
2025-Jan-29 Wed ### 34.77 ### 34.7 59.5 59.5 2.5
2025-Jan-28 Tue ### 34.45 ### 34.4 ### ### 2.5
2025-Jan-24 Fri 34.51 ### 34.28 34.51 65.5 65.5 ###
2025-Jan-23 Thu ### 34.72 ### 34.21 29.2 29.2 ###
2025-Jan-22 Wed 34.26 34.45 ### 34.43 ### ### ###
2025-Jan-21 Tue ### ### ### 33.83 886,127 0 31.4 31.4 ###
2025-Jan-20 Mon 34.24 34.5 ### ### 526,928 ### 38.7 38.7 0.0
2025-Jan-17 Fri 33.81 ### ### 34.24 945,780 0 75.4 75.4 2.4
2025-Jan-16 Thu 33.45 33.85 ### 33.83 79.3 79.3 ###
2025-Jan-15 Wed 34.44 ### 33.86 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 78.4 78.4 0.0
2025-Jan-13 Mon ### ### ### ### 83.6 83.6 0.0
2025-Jan-10 Fri 33.83 33.86 33.52 ### ### ### 0.0
2025-Jan-09 Thu 34.25 34.51 ### 33.58 1,653,871 28,537,544 ### ### 2.4
2025-Jan-08 Wed 34.43 34.77 ### 34.77 74.3 74.3 ###
2025-Jan-07 Tue ### ### 34.89 ### 850,253 ### 72.0 72.0 0.0
2025-Jan-06 Mon ### ### 34.44 ### ### ### 0.0
2025-Jan-03 Fri 33.81 ### 33.81 ### 557,570 9,425,720 83.6 83.6 0.0
2025-Jan-02 Thu ### ### 33.74 ### 418,771 ### 64.9 64.9 0.0
2024-Dec-31 Tue ### ### 33.86 ### 362,356 6,134,687 ### ### 0.0
2024-Dec-30 Mon ### ### ### 34.2 73.1 73.1 2.4
2024-Dec-27 Fri ### 34.27 ### 34.26 493,440 ### 64.4 64.4 2.4
2024-Dec-24 Tue ### ### 33.56 33.83 24.4 24.4 ###
2024-Dec-23 Mon 33.5 ### 33.46 ### 71.7 71.7 0.0
2024-Dec-20 Fri 33.51 ### 33.21 33.58 71.7 71.7 2.4
2024-Dec-19 Thu 33.75 ### ### 33.5 ### ### 2.4
2024-Dec-18 Wed ### ### ### 33.78 ### ### 2.4
2024-Dec-17 Tue ### 33.21 32.77 ### 64.9 64.9 0.0
2024-Dec-16 Mon ### 33.44 ### ### 1,648,852 ### ### ### 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### 32.54 ### ### 2.3
2024-Dec-11 Wed ### ### ### ### 1,775,440 0 14.4 14.4 0.0
2024-Dec-10 Tue 33.53 33.8 ### ### ### ### 0.0
2024-Dec-09 Mon ### 33.59 ### 33.4 74.4 74.4 2.4
2024-Dec-06 Fri 32.85 33.27 32.85 ### 908,088 30,021,389 ### ### 0.0
2024-Dec-05 Thu 33.5 33.54 ### ### 1,184,654 19,866,647 27.8 27.8 0.0
2024-Dec-04 Wed ### 33.4 32.73 33.24 1,360,859 ### 71.3 71.3 2.4
2024-Dec-03 Tue 32.29 32.88 32.23 32.88 1,472,248 ### ### ### 2.3
2024-Dec-02 Mon ### ### 31.83 ### ### ### 0.0
2024-Nov-29 Fri 31.75 ### 31.5 31.89 69.1 69.1 2.3
2024-Nov-28 Thu ### ### ### 31.76 73.7 73.7 2.3
2024-Nov-27 Wed ### 31.89 ### 31.73 1,277,283 20,366,277 ### ### ###
2024-Nov-26 Tue ### 32.22 ### ### 14.9 14.9 0.0
2024-Nov-25 Mon ### 32.225 31.7 ### ### ### 0.0
2024-Nov-22 Fri ### 31.76 30.87 31.7 ### ### 2.3
2024-Nov-21 Thu ### 31.2 30.74 30.86 1,210,026 ### ### ### 2.2
2024-Nov-20 Wed 30.77 ### ### 30.77 838,058 0 78.3 78.3 2.2
2024-Nov-19 Tue ### 31.23 30.5 ### 950,389 29,333,756 71.9 71.9 0.0
2024-Nov-18 Mon ### 30.59 ### 30.45 926,579 14,172,025 75.9 75.9 2.2
2024-Nov-15 Fri 29.85 30.71 29.72 30.22 1,237,674 ### ### ### 2.2
2024-Nov-14 Thu ### ### ### 29.58 79.5 79.5 2.1
2024-Nov-13 Wed 29 ### 28.85 29.2 ### ### 2.1
2024-Nov-12 Tue 29.2 ### ### 29.23 ### ### 2.1
2024-Nov-11 Mon 28.86 29.22 ### ### 1,165,986 17,035,055 ### ### 0.0
2024-Nov-08 Fri ### 29.58 28.81 28.81 1,598,853 ### 25.4 25.4 2.1
2024-Nov-07 Thu 28.57 29.22 ### 29.22 2,539,470 37,101,656 88.6 88.6 2.1
2024-Nov-06 Wed 26.71 ### ### 27.54 ### ### 2.0
2024-Nov-05 Tue 26.49 26.59 ### 26.59 76.5 76.5 ###
2024-Nov-04 Mon 26.5 ### 26.4 26.5 73.8 73.8 1.9
2024-Nov-01 Fri ### 26.49 ### 26.22 728,123 9,643,989 ### ### 1.9
2024-Oct-31 Thu 26.53 26.58 26.25 ### ### ### 0.0
2024-Oct-30 Wed 26.53 26.7 ### 26.41 ### ### ###
2024-Oct-29 Tue 26.41 26.79 ### ### ### ### 0.0
2024-Oct-28 Mon 26.26 ### ### ### 743,284 0 72.4 72.4 0.0
2024-Oct-25 Fri 26.49 26.56 ### 26.23 ### ### ###
2024-Oct-24 Thu 26.47 ### ### 26.48 ### ### ###
2024-Oct-23 Wed ### 26.53 26.27 26.49 724,420 19,124,688 ### ### 1.9
2024-Oct-22 Tue 26.44 26.59 26.25 26.4 ### ### 1.9
2024-Oct-21 Mon 26.43 ### ### 26.53 963,958 0 ### ### ###
2024-Oct-18 Fri 26.29 26.44 ### ### 1,240,674 ### 74.1 74.1 0.0
2024-Oct-17 Thu ### 26.48 ### 26.25 1,347,021 17,834,558 67.6 67.6 1.9
2024-Oct-16 Wed ### ### 25.84 ### 40.6 40.6 0.0
2024-Oct-15 Tue ### 26.58 ### 26.21 1,739,271 ### 27.5 27.5 1.9
2024-Oct-14 Mon 26.22 26.42 ### 26.27 ### ### ###
2024-Oct-11 Fri ### 26.28 ### ### ### ### 0.0
2024-Oct-10 Thu ### 26.5 ### 26.27 28.0 28.0 ###
2024-Oct-09 Wed ### 26.48 ### ### 1,079,679 14,294,949 ### ### 0.0
2024-Oct-08 Tue ### ### 25.81 ### 1,273,950 16,440,324 ### ### 0.0
2024-Oct-07 Mon 25.47 ### 25.47 25.76 74.7 74.7 1.8
2024-Oct-04 Fri ### 25.4 ### 25.4 1,678,427 21,316,022 ### ### 1.8
2024-Oct-03 Thu ### ### 24.74 ### 1,487,952 ### ### ### 0.0
2024-Oct-02 Wed 25.23 25.325 24.85 ### 26.4 26.4 0.0
2024-Oct-01 Tue 25.26 25.52 ### ### ### ### 0.0
2024-Sep-30 Mon ### 25.27 ### 25.27 ### ### ###
2024-Sep-27 Fri ### ### 24.85 25 ### ### 1.8
2024-Sep-26 Thu 24.87 ### 24.85 ### 64.0 64.0 0.0
2024-Sep-25 Wed 25.2 25.21 ### ### ### ### 0.0
2024-Sep-24 Tue 25.45 ### ### ### 2,209,578 0 20.4 20.4 0.0
2024-Sep-23 Mon ### 25.81 ### 25.45 1,812,358 23,388,479 ### ### 1.8
2024-Sep-20 Fri 25.77 25.89 ### 25.41 4,618,524 ### ### ### ###
2024-Sep-19 Thu ### ### 25.83 ### 3,681,557 ### ### ### 0.0
2024-Sep-18 Wed ### 27.42 ### ### ### ### 0.0
2024-Sep-17 Tue 27.46 27.78 27.2 27.43 35.7 35.7 ###
2024-Sep-16 Mon ### ### 27.72 27.73 1,740,821 24,127,779 25.8 25.8 ###
2024-Sep-13 Fri ### 28.26 27.89 ### ### ### 0.0
2024-Sep-12 Thu 27.59 ### 27.57 27.73 1,462,344 ### 63.1 63.1 ###
2024-Sep-11 Wed 27.73 ### 27.2 ### 1,530,824 ### ### ### 0.0
2024-Sep-10 Tue ### ### ### 27.78 1,585,046 0 ### ### 2.0
2024-Sep-09 Mon 28 28.2 27.86 ### 64.6 64.6 0.0
2024-Sep-06 Fri 27.7 28.24 27.7 28.21 ### ### ###
2024-Sep-05 Thu 28.23 ### 27.77 ### 31.5 31.5 0.0
2024-Sep-04 Wed 28 28.4 28 28.26 81.7 81.7 2.0
2024-Sep-03 Tue ### 28.44 ### ### 1,749,326 ### 32.6 32.6 0.0
2024-Sep-02 Mon ### ### ### 28.46 71.6 71.6 2.0
2024-Aug-30 Fri 28.43 ### ### 28.43 2,209,849 0 56.8 56.8 ###
2024-Aug-29 Thu ### ### 28 ### 75.5 75.5 0.0
2024-Aug-28 Wed ### ### 27.72 ### 1,488,342 20,628,420 70.5 70.5 0.0
2024-Aug-27 Tue 28.25 ### 27.885 ### 28.9 28.9 0.0
2024-Aug-26 Mon 28.23 28.49 ### ### ### ### 0.0
2024-Aug-23 Fri ### 28.24 ### 28.21 781,556 11,035,570 ### ### ###
2024-Aug-22 Thu ### 28.5 ### 28.29 1,184,827 16,883,784 73.7 73.7 ###
2024-Aug-21 Wed 27.8 ### 27.72 ### 69.2 69.2 0.0
2024-Aug-20 Tue 28.2 ### 27.87 ### ### ### 0.0
2024-Aug-19 Mon ### 28.76 28 ### 1,196,225 ### 81.2 81.2 0.0
2024-Aug-16 Fri 27.7 ### 27.55 ### 1,763,820 24,296,620 82.5 82.5 0.0
2024-Aug-15 Thu 27 ### ### 27.72 1,827,843 0 ### ### ###
2024-Aug-14 Wed 26.7 ### 26.7 ### 75.8 75.8 0.0
2024-Aug-13 Tue 26.51 27 26.41 ### 927,652 24,772,946 82.9 82.9 0.0
2024-Aug-12 Mon 26.77 ### 26.56 26.56 647,684 8,601,243 29.4 29.4 1.9
2024-Aug-09 Fri 26.25 ### ### 26.46 70.6 70.6 1.9
2024-Aug-08 Thu 26 ### 25.8 ### 76.3 76.3 0.0
2024-Aug-07 Wed ### ### ### ### 82.6 82.6 0.0
2024-Aug-06 Tue ### 25.74 ### 25.47 61.0 61.0 ###
2024-Aug-05 Mon 26.4 ### 25.29 25.29 2,508,547 31,720,576 ### ### ###
2024-Aug-02 Fri ### 27.42 ### ### 33.0 33.0 0.0
2024-Aug-01 Thu 27.78 ### ### 27.74 1,120,072 0 37.2 37.2 ###
2024-Jul-31 Wed 28.2 28.29 ### ### 1,702,551 24,082,583 18.4 18.4 0.0
2024-Jul-30 Tue 27.89 ### 27.78 ### 1,029,445 ### ### ### 0.0
2024-Jul-29 Mon ### ### 27.5 ### ### ### 0.0
2024-Jul-26 Fri 27.41 ### ### 27.5 ### ### 2.0
2024-Jul-25 Thu 27.23 ### ### 27.22 ### ### 1.9
2024-Jul-24 Wed ### ### ### ### 86.4 86.4 0.0
2024-Jul-23 Tue ### 26.72 ### ### 84.2 84.2 0.0
2024-Jul-22 Mon ### 26.2 ### ### 1,475,871 ### 76.1 76.1 0.0
2024-Jul-19 Fri 26.41 26.54 ### 26.2 1,446,778 19,198,744 ### ### ###
2024-Jul-18 Thu ### 26.55 ### 26.49 ### ### 1.9
2024-Jul-17 Wed 26.21 26.56 ### 26.29 69.0 69.0 1.9
2024-Jul-16 Tue 26.4 26.56 ### 26.25 1,367,043 ### ### ### 1.9
2024-Jul-15 Mon 26.46 ### ### 26.24 1,237,878 0 ### ### 1.9
2024-Jul-12 Fri ### 27.2 ### 26.2 8.9 8.9 ###
2024-Jul-11 Thu 27.22 27.47 27.22 27.25 ### ### ###
2024-Jul-10 Wed 26.86 ### 26.73 ### ### ### 0.0
2024-Jul-09 Tue 26.7 ### ### 26.86 1,278,085 0 75.2 75.2 1.9
2024-Jul-08 Mon 26.4 26.75 26.26 26.57 ### ### 1.9
2024-Jul-05 Fri 26.74 26.74 ### 26.53 ### ### ###
2024-Jul-04 Thu 26.58 26.85 26.56 26.76 ### ### ###
2024-Jul-03 Wed 26.5 26.55 ### ### 29.1 29.1 0.0
2024-Jul-02 Tue ### ### ### 26.4 1,041,985 0 70.9 70.9 1.9
2024-Jul-01 Mon ### 26.57 26.2 26.47 ### ### ###
2024-Jun-28 Fri 26.58 ### 26.28 ### 27.1 27.1 0.0
2024-Jun-27 Thu ### ### 25.75 ### ### ### 0.0
2024-Jun-26 Wed ### 26.4 25.74 ### 1,906,423 49,700,447 77.1 77.1 0.0
2024-Jun-25 Tue 26.5 ### ### ### 30.1 30.1 0.0
2024-Jun-24 Mon 26.5 ### 26.48 26.55 ### ### ###
2024-Jun-21 Fri ### ### ### 26.4 3,572,671 0 28.0 28.0 1.9
2024-Jun-20 Thu ### ### ### 26.76 1,417,341 0 26.1 26.1 ###
2024-Jun-19 Wed ### ### 26.42 ### ### ### 0.0
2024-Jun-18 Tue ### 27.23 26.76 ### 858,279 23,169,241 74.2 74.2 0.0
2024-Jun-17 Mon ### ### 26.48 26.74 77.2 77.2 ###
2024-Jun-14 Fri 26.84 26.945 ### 26.47 1,202,523 ### ### ### ###
2024-Jun-13 Thu ### ### 26.48 ### 82.5 82.5 0.0
2024-Jun-12 Wed ### ### 26.58 ### ### ### 0.0
2024-Jun-11 Tue ### ### 26.71 26.87 1,469,771 ### ### ### ###
2024-Jun-07 Fri ### ### 26.75 ### 1,011,648 ### ### ### 0.0
2024-Jun-06 Thu 26.79 ### 26.72 ### ### ### 0.0
2024-Jun-05 Wed ### 26.88 26.53 ### ### ### 0.0
2024-Jun-04 Tue ### 26.925 26.47 26.48 28.6 28.6 ###
2024-Jun-03 Mon ### ### 26.57 26.81 ### ### ###
2024-May-31 Fri 26.24 26.59 26.24 26.54 74.6 74.6 1.9
2024-May-30 Thu ### 26.23 ### ### 1,524,083 19,988,348 ### ### 0.0
2024-May-29 Wed 26.49 26.57 25.81 ### 29.0 29.0 0.0
2024-May-28 Tue 27 ### 26.83 26.86 ### ### 1.9
2024-May-27 Mon ### ### 26.8 ### 1,739,121 23,304,221 ### ### 0.0
2024-May-24 Fri ### ### 26.58 26.7 ### ### 1.9
2024-May-23 Thu ### 27.21 26.73 ### 74.8 74.8 0.0
2024-May-22 Wed 26.78 ### 26.74 ### 1,289,451 17,239,959 ### ### 0.0
2024-May-21 Tue ### 26.82 26.25 26.71 ### ### 1.9
2024-May-20 Mon ### ### 26.28 ### 1,154,085 15,164,676 ### ### 0.0
2024-May-17 Fri ### ### ### ### 35.4 35.4 0.0
2024-May-16 Thu ### ### ### ### 19.0 19.0 0.0
2024-May-15 Wed ### ### 26.83 26.86 ### ### 1.9
2024-May-14 Tue ### 27.24 26.84 26.89 35.0 35.0 ###
2024-May-13 Mon 26.84 27.22 26.84 ### 852,049 23,030,884 ### ### 0.0
2024-May-10 Fri ### ### 26.77 26.77 29.2 29.2 1.9
2024-May-09 Thu ### ### ### 26.72 36.0 36.0 1.9
2024-May-08 Wed ### ### ### 26.87 ### ### ###
2024-May-07 Tue 26.47 26.71 26.27 26.71 1,300,885 34,460,443 70.7 70.7 1.9
2024-May-06 Mon ### ### ### 26.26 1,309,757 0 33.6 33.6 1.9
2024-May-03 Fri 26.5 ### 25.885 26.5 1,134,682 14,685,621 ### ### 1.9
2024-May-02 Thu 26.75 ### 26.58 ### ### ### 0.0
2024-May-01 Wed ### ### 26.74 26.74 1,513,523 ### ### ### ###
2024-Apr-30 Tue ### 27.42 ### 27.23 67.7 67.7 1.9
2024-Apr-29 Mon 27 ### ### ### 64.9 64.9 0.0
2024-Apr-26 Fri ### 27.5 26.86 27 27.2 27.2 1.9
2024-Apr-24 Wed 27.45 27.55 27.22 27.48 1,968,070 ### 71.1 71.1 2.0
2024-Apr-23 Tue ### 27.84 27.53 ### 2,311,525 ### ### ### 0.0
2024-Apr-22 Mon ### ### 27.87 ### 679,477 ### 28.4 28.4 0.0
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 75.7 75.7 0.0
2024-Apr-17 Wed 27.75 ### 27.49 27.74 ### ### ###
2024-Apr-16 Tue 27.89 ### ### 27.86 52.3 52.3 ###
2024-Apr-15 Mon ### ### 27.875 ### 35.1 35.1 0.0
2024-Apr-12 Fri ### ### 27.8 28.24 72.2 72.2 2.0
2024-Apr-11 Thu ### 28.21 ### ### 4,361,849 61,523,880 89.6 89.6 0.0
2024-Apr-10 Wed 26.48 ### 26.43 ### 1,374,243 18,160,621 ### ### 0.0
2024-Apr-09 Tue 25.81 26.49 25.75 26.43 1,861,541 48,623,450 84.5 84.5 1.9
2024-Apr-08 Mon ### 26.26 25.85 25.88 1,060,789 27,638,857 ### ### 1.8
2024-Apr-05 Fri 26.56 26.77 ### 26.2 1,170,575 15,668,146 21.6 21.6 ###
2024-Apr-04 Thu 26.53 ### 26.45 26.83 818,154 10,820,086 ### ### ###
2024-Apr-03 Wed ### ### ### 26.42 ### ### 1.9
2024-Apr-02 Tue ### ### ### 26.23 1,240,626 0 67.9 67.9 ###
2024-Mar-28 Thu ### ### ### ### 963,687 0 25.6 25.6 0.0
2024-Mar-27 Wed ### ### 25.59 ### 74.6 74.6 0.0
2024-Mar-26 Tue 25.4 ### ### ### 1,027,153 0 ### ### 0.0
2024-Mar-25 Mon ### 25.73 25.52 25.57 31.2 31.2 ###
2024-Mar-22 Fri ### ### ### ### 1,521,677 0 70.7 70.7 0.0
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed ### 25.48 ### 25.21 75.1 75.1 ###
2024-Mar-19 Tue ### ### 24.84 ### 1,654,944 ### ### ### 0.0
2024-Mar-18 Mon ### 25 24.49 ### 844,951 ### 80.5 80.5 0.0
2024-Mar-15 Fri ### 24.78 24.42 24.72 ### ### 1.8
2024-Mar-14 Thu 24.82 24.88 24.52 24.78 35.8 35.8 1.8
2024-Mar-13 Wed ### ### 24.75 24.88 1,865,443 23,084,857 ### ### 1.8
2024-Mar-12 Tue ### 25.4 ### ### 1,043,584 ### ### ### 0.0
2024-Mar-11 Mon ### ### 25.23 25.44 75.7 75.7 1.8
2024-Mar-08 Fri 25.46 25.55 25.2 25.5 ### ### ###
2024-Mar-07 Thu ### ### 25.47 25.51 ### ### 1.8
2024-Mar-06 Wed 25.48 25.72 ### ### ### ### 0.0
2024-Mar-05 Tue ### ### 25.425 25.55 36.5 36.5 1.8
2024-Mar-04 Mon 25.71 25.84 ### 25.58 702,851 ### ### ### 1.8
2024-Mar-01 Fri ### ### 25.8 25.89 ### ### ###
2024-Feb-29 Thu 26 ### 25.83 ### ### ### 0.0
2024-Feb-28 Wed 25.7 25.885 ### 25.73 1,299,084 ### ### ### 1.8
2024-Feb-27 Tue ### ### ### ### 1,189,255 0 79.6 79.6 0.0
2024-Feb-26 Mon 25.7 25.72 25.46 25.53 ### ### ###
2024-Feb-23 Fri 25.7 ### ### 25.72 ### ### 1.8
2024-Feb-22 Thu 25.82 25.88 25.59 ### 846,242 ### ### ### 0.0
2024-Feb-21 Wed ### ### 25.78 25.86 ### ### 1.8
2024-Feb-20 Tue ### ### 25.74 ### ### ### 0.0
2024-Feb-19 Mon 26.2 26.5 ### ### 539,829 ### ### ### 0.0
2024-Feb-16 Fri ### 26.44 ### 26.21 919,484 12,155,578 ### ### 1.9
2024-Feb-15 Thu ### 26.27 ### ### 1,439,021 18,901,540 ### ### 0.0
2024-Feb-14 Wed ### 26.42 24.76 26.29 2,179,120 55,763,680 ### ### 1.9
2024-Feb-13 Tue ### 25.25 ### ### 1,230,458 ### 33.1 33.1 0.0
2024-Feb-12 Mon 25.21 25.43 ### 25.21 73.2 73.2 ###
2024-Feb-09 Fri ### ### ### ### 77.4 77.4 0.0
2024-Feb-08 Thu ### ### 24.8 24.85 686,689 8,514,943 ### ### 1.8
2024-Feb-07 Wed 24.89 ### 24.77 24.89 64.4 64.4 1.8
2024-Feb-06 Tue 24.56 24.78 24.28 24.78 75.8 75.8 1.8
2024-Feb-05 Mon 24.76 ### ### ### 42.0 42.0 0.0
2024-Feb-02 Fri ### ### ### 24.76 23.5 23.5 1.8
2024-Feb-01 Thu ### 25.45 24.55 24.74 1,449,548 ### ### ### 1.8
2024-Jan-31 Wed ### ### 25.075 ### 72.7 72.7 0.0
2024-Jan-30 Tue 25.72 25.75 ### 25.27 ### ### ###
2024-Jan-29 Mon 25.82 25.87 25.56 ### 34.5 34.5 0.0
2024-Jan-25 Thu 25.76 25.77 ### 25.55 1,132,678 14,594,556 25.0 25.0 1.8
2024-Jan-24 Wed 25.8 ### 25.55 25.59 25.8 25.8 1.8
2024-Jan-23 Tue 25.89 ### 25.71 25.8 1,272,257 ### 35.9 35.9 1.8
2024-Jan-22 Mon 25.56 25.86 25.44 25.86 ### ### 1.8
2024-Jan-19 Fri 25.44 25.58 25.25 25.48 ### ### 1.8
2024-Jan-18 Thu ### ### ### 25.25 1,649,842 0 ### ### ###
2024-Jan-17 Wed 24.8 25.28 24.75 25.28 ### ### 1.8
2024-Jan-16 Tue 24.73 24.88 24.55 24.83 670,449 16,570,147 78.9 78.9 ###
2024-Jan-15 Mon 24.84 ### 24.84 ### 441,975 5,489,329 73.9 73.9 0.0
2024-Jan-12 Fri ### ### 24.75 24.86 ### ### 1.8
2024-Jan-11 Thu 24.86 ### 24.78 ### 1,173,678 14,541,870 ### ### 0.0
2024-Jan-10 Wed 24.73 24.76 24.54 ### ### ### 0.0
2024-Jan-09 Tue 24.79 ### ### 24.7 856,855 0 33.5 33.5 1.8
2024-Jan-08 Mon 24.73 24.78 24.47 24.57 39.5 39.5 1.8
2024-Jan-05 Fri 24.49 ### 24.4 ### 1,229,970 ### 76.9 76.9 0.0
2024-Jan-04 Thu 24.49 24.49 24.25 ### 958,541 23,359,644 28.5 28.5 0.0
2024-Jan-03 Wed ### 24.43 24.185 24.26 804,187 19,547,775 ### ### 1.7
2024-Jan-02 Tue 24.42 24.47 ### 24.43 66.6 66.6 1.7
2023-Dec-29 Fri 24.42 24.49 24.2 ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 76.2 76.2 0.0
2023-Dec-27 Wed 24.22 ### ### ### 26.9 26.9 0.0
2023-Dec-22 Fri 24.26 ### ### ### ### ### 0.0
2023-Dec-21 Thu ### 24.46 ### 24.28 ### ### 1.7
2023-Dec-20 Wed 23.79 ### 23.745 ### ### ### 0.0
2023-Dec-19 Tue 23.52 23.86 23.42 23.83 1,213,776 ### ### ### 1.7
2023-Dec-18 Mon ### 23.84 23.42 23.45 ### ### 1.7
2023-Dec-15 Fri 23.47 23.72 ### 23.46 34.2 34.2 1.7
2023-Dec-14 Thu 23.4 ### 23.26 23.4 ### ### ###
2023-Dec-13 Wed 23.7 23.83 23.52 23.7 1,408,074 33,336,151 69.0 69.0 1.7
2023-Dec-12 Tue 23.83 ### 23.51 ### 2,103,275 ### ### ### 0.0
2023-Dec-11 Mon 23.8 ### ### ### 1,633,487 0 79.3 79.3 0.0
2023-Dec-08 Fri ### 23.79 23.28 ### ### ### 0.0
2023-Dec-07 Thu 23.76 23.88 23.52 23.57 2,597,524 ### 30.1 30.1 ###
2023-Dec-06 Wed ### ### ### 23.59 2,290,643 0 79.9 79.9 1.7
2023-Dec-05 Tue ### 23.46 22.87 22.89 27.2 27.2 ###
2023-Dec-04 Mon ### 23.71 23.28 ### 29.3 29.3 0.0
2023-Dec-01 Fri 23.73 23.81 ### 23.44 1,479,121 ### 25.8 25.8 1.7
2023-Nov-30 Thu 23.24 ### ### ### 5,873,641 0 ### ### 0.0
2023-Nov-29 Wed 23.42 23.52 23.26 23.28 ### ### 1.7
2023-Nov-28 Tue 23.52 ### 23.46 23.46 1,467,372 17,212,273 ### ### 1.7
2023-Nov-27 Mon 23.72 ### 23.51 23.57 1,074,854 ### ### ### ###
2023-Nov-24 Fri 23.5 ### 23.44 23.51 67.9 67.9 ###
2023-Nov-23 Thu ### 23.44 ### ### 83.7 83.7 0.0
2023-Nov-22 Wed ### ### ### 23.26 1,061,075 0 82.3 82.3 ###
2023-Nov-21 Tue ### 23.47 22.88 ### ### ### 0.0
2023-Nov-20 Mon 23.7 23.82 23.23 ### 1,791,858 42,153,459 28.5 28.5 0.0
2023-Nov-17 Fri ### 23.78 23.53 ### ### ### 0.0
2023-Nov-16 Thu 23.56 23.82 23.45 ### 74.7 74.7 0.0
2023-Nov-15 Wed ### 24.76 23.4 23.42 16.1 16.1 1.7
2023-Nov-14 Tue ### 25.23 24.74 24.78 1,135,929 28,381,186 ### ### 1.8
2023-Nov-13 Mon ### ### 24.76 ### 719,824 8,911,421 79.2 79.2 0.0
2023-Nov-10 Fri 24.72 ### 24.58 24.82 673,449 8,276,688 72.1 72.1 1.8
2023-Nov-09 Thu 24.5 ### 24.26 ### 1,750,329 ### ### ### 0.0
2023-Nov-08 Wed ### 24.49 23.52 24.49 85.7 85.7 ###
2023-Nov-07 Tue ### 24.41 23.8 23.88 2,354,582 ### 17.6 17.6 1.7
2023-Nov-06 Mon ### ### ### 24.41 ### ### ###
2023-Nov-03 Fri ### 25.2 ### ### 1,529,083 19,266,445 64.7 64.7 0.0
2023-Nov-02 Thu ### 25.22 ### 24.78 ### ### 1.8
2023-Nov-01 Wed 24.86 ### ### ### 1,147,180 0 75.1 75.1 0.0
2023-Oct-31 Tue ### 24.82 ### 24.79 75.5 75.5 ###
2023-Oct-30 Mon 24.49 24.79 ### 24.58 851,683 ### 72.1 72.1 1.8
2023-Oct-27 Fri 24.76 ### ### 24.88 1,046,678 0 ### ### 1.8
2023-Oct-26 Thu ### 25.28 24.53 ### 23.6 23.6 0.0
2023-Oct-25 Wed ### ### ### ### 1,165,140 0 ### ### 0.0
2023-Oct-24 Tue 25.25 25.55 ### 25.26 ### ### 1.8
2023-Oct-23 Mon 25.8 25.8 ### ### 1,119,426 ### ### ### 0.0
2023-Oct-20 Fri 25.85 ### 25.77 ### 74.6 74.6 0.0
2023-Oct-19 Thu ### 26.28 25.775 ### 1,280,854 33,337,427 ### ### 0.0
2023-Oct-18 Wed 26.24 26.42 ### ### 1,176,178 ### ### ### 0.0
2023-Oct-17 Tue ### ### 26 ### ### ### 0.0
2023-Oct-16 Mon ### 26.2 ### ### 39.9 39.9 0.0
2023-Oct-13 Fri ### 26.42 26 26.21 76.2 76.2 1.9
2023-Oct-12 Thu ### ### 25.84 ### ### ### 0.0
2023-Oct-11 Wed 25.45 25.82 25.4 25.82 1,656,444 ### 78.5 78.5 1.8
2023-Oct-10 Tue 25.81 25.81 25.28 25.4 20.3 20.3 1.8
2023-Oct-09 Mon 25.5 ### ### 25.56 ### ### 1.8
2023-Oct-06 Fri 25.86 26 25.58 25.7 32.9 32.9 1.8
2023-Oct-05 Thu 25.83 ### ### ### 1,692,770 0 ### ### 0.0


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 2026-02-21 14:40:47 thru 2026-02-21 14:40:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000