Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Mar-08 04:25:39 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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for FLT .. Thursday 5th March 2026

FLT 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 70.53 15,616,225 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FLT    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 (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-06 Fri ### 12.29 ### ### 1,830,529 ### 67.1 67.1 0.0
2026-Mar-05 Thu ### ### ### ### 1,794,354 0 ### ### 0.0
2026-Mar-04 Wed ### ### 11.76 11.82 ### ### 0.8
2026-Mar-03 Tue ### 12.21 11.8 ### 3,599,847 ### ### ### 0.0
2026-Mar-02 Mon ### 12.52 11.59 ### ### ### 0.0
2026-Feb-27 Fri 12.8 ### ### ### 2,800,187 0 69.4 69.4 0.0
2026-Feb-26 Thu ### ### 12.55 ### 3,078,370 19,316,771 26.1 26.1 0.0
2026-Feb-25 Wed ### ### 12.75 12.85 3.4 3.4 0.9
2026-Feb-24 Tue 13.41 13.5 ### 13.28 ### ### 0.9
2026-Feb-23 Mon ### ### ### 13.74 1,246,752 0 ### ### ###
2026-Feb-20 Fri ### ### ### ### 840,480 0 ### ### 0.0
2026-Feb-19 Thu ### 14.28 ### ### ### ### 0.0
2026-Feb-18 Wed ### 14.045 13.78 13.86 1,018,543 14,170,479 ### ### ###
2026-Feb-17 Tue ### ### 13.87 13.89 749,228 ### 30.3 30.3 1.0
2026-Feb-16 Mon ### ### 13.85 ### 743,258 ### ### ### 0.0
2026-Feb-13 Fri ### ### ### ### 1,278,228 0 ### ### 0.0
2026-Feb-12 Thu ### ### 14.26 14.26 1,331,620 9,494,450 13.8 13.8 1.0
2026-Feb-11 Wed 14.8 ### 14.75 ### 547,575 ### 69.8 69.8 0.0
2026-Feb-10 Tue 14.73 ### 14.72 14.87 832,875 ### ### ### 1.1
2026-Feb-09 Mon 14.5 14.8 14.4 ### 62.6 62.6 0.0
2026-Feb-06 Fri ### ### 13.685 13.81 4,452,547 30,466,552 7.4 7.4 ###
2026-Feb-05 Thu 15.53 ### 15.25 ### ### ### 0.0
2026-Feb-04 Wed ### 16.2 15.29 ### ### ### 0.0
2026-Feb-03 Tue 16.27 16.45 ### 16.45 1,166,580 9,595,120 ### ### 1.2
2026-Feb-02 Mon ### 16.56 ### ### 1,623,524 13,442,778 ### ### 0.0
2026-Jan-30 Fri ### 16.2 ### 16.2 ### ### 1.2
2026-Jan-29 Thu ### ### 15.42 ### 570,384 ### ### ### 0.0
2026-Jan-28 Wed 15.52 ### 15.42 ### ### ### 0.0
2026-Jan-27 Tue 15.52 ### ### 15.46 1,045,177 0 ### ### 1.1
2026-Jan-23 Fri 15.57 ### 15.45 15.52 34.8 34.8 1.1
2026-Jan-22 Thu 15.46 15.59 ### 15.5 67.2 67.2 1.1
2026-Jan-21 Wed ### ### ### 15.45 ### ### ###
2026-Jan-20 Tue 15.87 ### ### ### 27.7 27.7 0.0
2026-Jan-19 Mon 15.7 ### ### 15.84 1,325,570 0 ### ### ###
2026-Jan-16 Fri 15.2 15.79 ### ### ### ### 0.0
2026-Jan-15 Thu ### 15.2 ### ### 874,152 6,643,555 74.9 74.9 0.0
2026-Jan-14 Wed ### ### 14.89 ### 593,471 ### 69.5 69.5 0.0
2026-Jan-13 Tue ### 15.28 ### ### 38.3 38.3 0.0
2026-Jan-12 Mon ### 15.21 ### ### 682,329 ### 69.6 69.6 0.0
2026-Jan-09 Fri ### ### ### ### 68.6 68.6 0.0
2026-Jan-08 Thu 14.87 ### 14.85 ### ### ### 0.0
2026-Jan-07 Wed 14.85 ### ### 14.86 822,326 0 ### ### ###
2026-Jan-06 Tue ### ### ### ### 1,113,772 0 ### ### 0.0
2026-Jan-05 Mon ### ### 14.76 14.89 33.8 33.8 ###
2026-Jan-02 Fri ### ### 14.88 ### ### ### 0.0
2025-Dec-31 Wed 14.85 ### 14.8 ### 446,122 ### ### ### 0.0
2025-Dec-30 Tue ### ### 14.88 ### 23.4 23.4 0.0
2025-Dec-29 Mon ### ### ### ### 535,128 0 ### ### 0.0
2025-Dec-24 Wed ### 15.23 ### 15.23 279,658 ### ### ### 1.1
2025-Dec-23 Tue ### 15.26 ### ### 743,688 ### ### ### 0.0
2025-Dec-22 Mon ### ### ### 15.21 20.8 20.8 ###
2025-Dec-19 Fri 15.27 15.41 ### 15.41 3,154,842 24,308,057 68.8 68.8 ###
2025-Dec-18 Thu 15.26 ### ### ### 2,025,085 0 ### ### 0.0
2025-Dec-17 Wed ### 15.28 14.88 ### 1,427,376 ### ### ### 0.0
2025-Dec-16 Tue 14.85 ### 14.85 ### ### ### 0.0
2025-Dec-15 Mon ### ### 14.81 ### 79.4 79.4 0.0
2025-Dec-12 Fri ### ### ### 14.81 1,751,725 0 ### ### 1.1
2025-Dec-11 Thu 14.7 15.27 14.57 14.72 4,497,675 ### 77.0 77.0 ###
2025-Dec-10 Wed ### ### 13.7 ### 2,081,752 ### 71.5 71.5 0.0
2025-Dec-09 Tue ### ### 13.5 ### 563,825 ### 74.8 74.8 0.0
2025-Dec-08 Mon ### 13.7 13.53 13.59 ### ### ###
2025-Dec-05 Fri 13.75 13.76 13.56 ### 542,228 ### 30.9 30.9 0.0
2025-Dec-04 Thu 13.8 13.82 13.54 13.76 942,555 12,894,152 ### ### 1.0
2025-Dec-03 Wed ### ### 13.56 ### 1,186,020 ### ### ### 0.0
2025-Dec-02 Tue 13.7 13.77 13.46 13.55 1,234,680 ### ### ### 1.0
2025-Dec-01 Mon 13.5 ### 13.46 13.8 89.3 89.3 1.0
2025-Nov-28 Fri 12.77 13.75 12.75 13.53 3,831,187 50,763,227 88.6 88.6 ###
2025-Nov-27 Thu ### 12.76 ### 12.7 406,486 2,593,380 68.7 68.7 0.9
2025-Nov-26 Wed 12.49 12.81 12.49 12.71 ### ### 0.9
2025-Nov-25 Tue 12.41 ### ### 12.43 66.1 66.1 0.9
2025-Nov-24 Mon 12.25 12.4 ### 12.4 1,042,446 ### ### ### 0.9
2025-Nov-21 Fri 11.88 ### 11.675 ### 1,277,176 ### ### ### 0.0
2025-Nov-20 Thu ### ### ### ### 21.2 21.2 0.0
2025-Nov-19 Wed 12.46 12.48 ### ### 1,016,056 6,340,189 ### ### 0.0
2025-Nov-18 Tue 12.76 12.83 ### 12.41 2,791,944 17,910,320 35.6 35.6 ###
2025-Nov-17 Mon ### ### ### ### 66.8 66.8 0.0
2025-Nov-14 Fri ### ### 12.77 ### 39.3 39.3 0.0
2025-Nov-13 Thu 12.46 ### ### ### ### ### 0.0
2025-Nov-12 Wed 12.46 ### ### 12.23 25.5 25.5 ###
2025-Nov-11 Tue ### ### ### ### ### ### 0.0
2025-Nov-10 Mon 11.55 11.85 11.53 11.82 ### ### 0.8
2025-Nov-07 Fri 11.7 11.77 11.43 11.46 28.9 28.9 0.8
2025-Nov-06 Thu ### ### ### 11.7 1,071,940 0 18.2 18.2 0.8
2025-Nov-05 Wed ### 12.21 11.77 11.86 35.3 35.3 0.8
2025-Nov-04 Tue ### 12.24 ### 12.21 76.4 76.4 0.9
2025-Nov-03 Mon ### ### ### ### ### ### 0.0
2025-Oct-31 Fri 12.24 12.4 ### ### 67.7 67.7 0.0
2025-Oct-30 Thu ### 12.4 ### ### ### ### 0.0
2025-Oct-29 Wed 12.22 ### ### ### 740,176 0 ### ### 0.0
2025-Oct-28 Tue ### ### ### 12.24 ### ### 0.9
2025-Oct-27 Mon ### 12.42 12.2 ### 753,029 9,269,786 44.4 44.4 0.0
2025-Oct-24 Fri ### 12.4 ### ### 1,702,987 ### ### ### 0.0
2025-Oct-23 Thu 11.86 ### 11.8 ### 1,482,880 ### ### ### 0.0
2025-Oct-22 Wed ### ### 11.81 11.86 1,077,056 ### 33.2 33.2 0.8
2025-Oct-21 Tue ### 12.245 ### ### 1,403,627 ### ### ### 0.0
2025-Oct-20 Mon ### 12.22 ### ### 1,059,448 6,473,227 34.7 34.7 0.0
2025-Oct-17 Fri ### ### ### ### 1,715,083 0 ### ### 0.0
2025-Oct-16 Thu ### 12.24 11.89 12.22 1,355,448 16,353,480 72.0 72.0 0.9
2025-Oct-15 Wed ### ### ### ### 63.7 63.7 0.0
2025-Oct-14 Tue 11.74 ### ### 11.89 1,758,243 0 ### ### ###
2025-Oct-13 Mon 11.75 11.83 ### 11.71 1,017,054 6,015,874 ### ### ###
2025-Oct-10 Fri ### ### 11.625 ### 1,267,529 ### ### ### 0.0
2025-Oct-09 Thu 11.59 11.78 11.5 ### 1,384,983 ### ### ### 0.0
2025-Oct-08 Wed 11.59 ### 11.41 11.58 43.2 43.2 0.8
2025-Oct-07 Tue 11.85 ### 11.53 11.57 1,257,383 ### ### ### ###
2025-Oct-06 Mon ### ### 11.73 11.81 752,047 4,410,755 ### ### ###
2025-Oct-03 Fri 11.83 ### 11.8 ### ### ### 0.0
2025-Oct-02 Thu 11.51 11.88 11.51 11.83 ### ### 0.8
2025-Oct-01 Wed ### ### 11.41 11.47 27.2 27.2 ###
2025-Sep-30 Tue ### ### 11.57 11.57 2,465,222 ### ### ### ###
2025-Sep-29 Mon ### ### 11.83 ### 18.7 18.7 0.0
2025-Sep-26 Fri ### 12.25 ### ### 2,498,221 ### ### ### 0.0
2025-Sep-25 Thu 12.2 12.4 ### 12.24 2,245,552 13,922,422 67.8 67.8 0.9
2025-Sep-24 Wed 12.28 ### ### 12.23 37.8 37.8 ###
2025-Sep-23 Tue ### 12.43 ### ### 1,464,382 ### 79.6 79.6 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri ### ### ### ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 32.7 32.7 0.0
2025-Sep-17 Wed ### 12.2 ### ### 68.9 68.9 0.0
2025-Sep-16 Tue ### 12.47 ### 12.44 82.1 82.1 0.9
2025-Sep-15 Mon ### ### 12.055 ### 785,821 ### ### ### 0.0
2025-Sep-12 Fri ### 12.22 ### ### ### ### 0.0
2025-Sep-11 Thu ### 12.25 ### ### ### ### 0.0
2025-Sep-10 Wed 12.25 12.28 ### ### 1,515,942 9,307,883 35.2 35.2 0.0
2025-Sep-09 Tue ### ### 12.25 12.27 2,217,341 ### 40.9 40.9 ###
2025-Sep-08 Mon 12.4 12.51 12.22 12.28 27.7 27.7 0.9
2025-Sep-05 Fri 12.46 12.57 ### ### ### ### 0.0
2025-Sep-04 Thu ### 12.47 12.29 ### 1,262,782 15,633,241 66.6 66.6 0.0
2025-Sep-03 Wed 12.5 ### 12.28 ### 32.7 32.7 0.0
2025-Sep-02 Tue 12.75 12.8 12.5 12.53 ### ### ###
2025-Sep-01 Mon ### ### 12.77 12.78 1,604,849 ### ### ### 0.9
2025-Aug-29 Fri 12.75 13.25 12.745 ### 79.5 79.5 0.0
2025-Aug-28 Thu 12.85 ### 12.26 ### 10,018,424 ### ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 18.4 18.4 0.0
2025-Aug-26 Tue ### ### 12.81 ### 25.5 25.5 0.0
2025-Aug-25 Mon ### 13.26 ### ### ### ### 0.0
2025-Aug-22 Fri ### ### 12.88 ### 935,343 ### ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 604,174 0 72.6 72.6 0.0
2025-Aug-20 Wed 13.22 13.28 12.87 ### 787,389 ### ### ### 0.0
2025-Aug-19 Tue ### ### ### ### 869,622 0 ### ### 0.0
2025-Aug-18 Mon 13.25 ### ### ### 750,775 0 ### ### 0.0
2025-Aug-15 Fri ### ### ### 13.28 1,126,688 0 67.4 67.4 0.9
2025-Aug-14 Thu ### ### 12.88 ### 971,921 6,259,171 ### ### 0.0
2025-Aug-13 Wed 12.86 ### 12.76 12.89 ### ### ###
2025-Aug-12 Tue 12.7 ### 12.655 12.74 699,052 4,423,251 65.3 65.3 ###
2025-Aug-11 Mon 12.74 12.78 ### 12.75 ### ### ###
2025-Aug-08 Fri ### 12.87 ### 12.8 904,576 5,820,946 75.7 75.7 0.9
2025-Aug-07 Thu 12.4 12.77 ### 12.74 83.1 83.1 ###
2025-Aug-06 Wed 12.4 12.53 ### ### 1,250,688 ### ### ### 0.0
2025-Aug-05 Tue 12.4 ### ### 12.4 62.7 62.7 0.9
2025-Aug-04 Mon ### ### ### 12.22 67.7 67.7 0.9
2025-Aug-01 Fri ### ### ### ### 2,082,081 0 88.0 88.0 0.0
2025-Jul-31 Thu 12.2 12.23 ### ### ### ### 0.0
2025-Jul-30 Wed 12.83 ### 12.76 12.88 ### ### ###
2025-Jul-29 Tue ### ### ### 12.74 1,562,449 0 ### ### ###
2025-Jul-28 Mon 13.21 ### ### 13.22 68.2 68.2 0.9
2025-Jul-25 Fri 13.29 ### ### ### 546,079 0 ### ### 0.0
2025-Jul-24 Thu ### 13.43 13.26 13.29 715,878 ### 32.1 32.1 ###
2025-Jul-23 Wed ### ### ### ### 924,170 0 81.9 81.9 0.0
2025-Jul-22 Tue 12.82 ### 12.82 ### 77.1 77.1 0.0
2025-Jul-21 Mon ### ### ### ### 864,951 0 ### ### 0.0
2025-Jul-18 Fri 13.25 13.44 ### ### ### ### 0.0
2025-Jul-17 Thu 13.4 ### ### ### 20.9 20.9 0.0
2025-Jul-16 Wed ### 13.48 ### ### 656,981 4,428,051 ### ### 0.0
2025-Jul-15 Tue ### 13.43 13.29 ### 380,829 5,087,875 ### ### 0.0
2025-Jul-14 Mon ### ### 13.2 ### ### ### 0.0
2025-Jul-11 Fri ### 13.5 13.21 ### 744,026 ### ### ### 0.0
2025-Jul-10 Thu 13.41 13.48 ### 13.28 ### ### 0.9
2025-Jul-09 Wed 13.27 13.44 13.25 ### 720,644 ### ### ### 0.0
2025-Jul-08 Tue ### ### ### 13.27 33.5 33.5 0.9
2025-Jul-07 Mon ### ### ### ### 766,647 0 83.8 83.8 0.0
2025-Jul-04 Fri ### ### ### ### 81.4 81.4 0.0
2025-Jul-03 Thu 12.83 ### 12.71 ### 68.9 68.9 0.0
2025-Jul-02 Wed ### ### 12.82 12.84 ### ### 0.9
2025-Jul-01 Tue 12.59 ### 12.54 12.86 1,185,220 7,431,329 78.2 78.2 0.9
2025-Jun-30 Mon ### 12.57 12.2 12.48 ### ### ###
2025-Jun-27 Fri 12.76 12.89 12.24 12.24 9.4 9.4 0.9
2025-Jun-26 Thu ### 12.79 12.49 12.75 900,148 11,377,870 ### ### ###
2025-Jun-25 Wed 12.5 ### ### ### ### ### 0.0
2025-Jun-24 Tue 12.45 12.56 12.29 12.52 69.4 69.4 0.9
2025-Jun-23 Mon 12.28 ### ### ### 953,049 0 ### ### 0.0
2025-Jun-20 Fri ### 12.43 12.2 ### ### ### 0.0
2025-Jun-19 Thu ### ### 12.2 12.26 1,554,281 ### 19.4 19.4 0.9
2025-Jun-18 Wed 12.51 12.7 12.51 ### 1,053,959 13,285,153 75.8 75.8 0.0
2025-Jun-17 Tue 12.75 12.77 12.44 12.55 1,179,728 14,870,471 24.8 24.8 ###
2025-Jun-16 Mon 12.43 12.725 12.43 12.58 80.1 80.1 0.9
2025-Jun-13 Fri ### ### 12.4 12.43 2,416,954 ### 10.8 10.8 0.9
2025-Jun-12 Thu ### ### ### ### 1,206,873 0 21.6 21.6 0.0
2025-Jun-11 Wed 13.26 ### 13.24 ### 72.0 72.0 0.0
2025-Jun-10 Tue ### ### ### 13.28 1,210,287 0 75.2 75.2 0.9
2025-Jun-06 Fri ### ### ### ### 74.4 74.4 0.0
2025-Jun-05 Thu ### 13.22 ### ### ### ### 0.0
2025-Jun-04 Wed 12.85 ### 12.73 ### ### ### 0.0
2025-Jun-03 Tue ### ### 12.77 12.89 24.8 24.8 ###
2025-Jun-02 Mon 13.23 13.25 ### ### 776,673 5,145,458 33.8 33.8 0.0
2025-May-30 Fri ### ### 13.225 13.29 1,363,178 ### 26.8 26.8 ###
2025-May-29 Thu 13.4 13.49 ### ### ### ### 0.0
2025-May-28 Wed 13.28 13.54 13.23 ### 1,133,321 ### ### ### 0.0
2025-May-27 Tue 13.23 ### ### ### 706,084 0 35.4 35.4 0.0
2025-May-26 Mon ### 13.24 ### ### 492,443 3,259,972 ### ### 0.0
2025-May-23 Fri ### 13.25 ### ### 809,280 5,361,480 ### ### 0.0
2025-May-22 Thu ### 13.25 ### ### 834,640 ### ### ### 0.0
2025-May-21 Wed 13.55 13.58 13.26 ### 614,621 ### 23.2 23.2 0.0
2025-May-20 Tue ### 13.58 ### 13.5 ### ### 1.0
2025-May-19 Mon 13.5 13.55 13.22 ### 1,299,349 17,391,786 32.5 32.5 0.0
2025-May-16 Fri 13.5 ### 13.47 ### ### ### 0.0
2025-May-15 Thu ### ### 13.48 13.52 ### ### 1.0
2025-May-14 Wed ### ### ### 13.85 1,537,847 0 76.9 76.9 ###
2025-May-13 Tue ### ### ### 13.74 2,535,676 0 76.0 76.0 ###
2025-May-12 Mon 12.89 ### 12.8 ### 78.8 78.8 0.0
2025-May-09 Fri 12.71 12.83 ### 12.76 838,487 ### ### ### ###
2025-May-08 Thu ### 12.76 12.56 12.76 69.4 69.4 ###
2025-May-07 Wed ### ### ### 12.5 1,864,278 0 ### ### 0.9
2025-May-06 Tue 12.7 12.83 12.55 ### 26.7 26.7 0.0
2025-May-05 Mon ### ### 12.79 12.81 973,241 6,223,876 31.1 31.1 ###
2025-May-02 Fri 12.85 ### 12.79 ### ### ### 0.0
2025-May-01 Thu 12.85 ### 12.8 ### 1,119,285 7,163,424 72.0 72.0 0.0
2025-Apr-30 Wed 12.74 ### ### 12.77 ### ### 0.9
2025-Apr-29 Tue 12.48 12.73 ### 12.73 76.8 76.8 ###
2025-Apr-28 Mon 12.4 12.8 ### 12.59 2,554,451 16,348,486 82.9 82.9 ###
2025-Apr-24 Thu 12.4 ### ### 12.46 ### ### 0.9
2025-Apr-23 Wed 12.25 12.49 ### 12.43 77.2 77.2 0.9
2025-Apr-22 Tue ### ### 11.74 11.74 ### ### 0.8
2025-Apr-17 Thu ### 12.24 11.745 12.24 2,628,940 ### ### ### 0.9
2025-Apr-16 Wed 12.26 ### ### ### 1,980,846 0 25.2 25.2 0.0
2025-Apr-15 Tue ### ### ### ### 1,342,671 0 18.9 18.9 0.0
2025-Apr-14 Mon ### ### ### 12.74 1,092,122 0 23.7 23.7 ###
2025-Apr-11 Fri 12.86 12.86 12.48 12.77 1,056,325 ### ### ### 0.9
2025-Apr-10 Thu 13.41 13.5 ### ### ### ### 0.0
2025-Apr-09 Wed 12.83 ### 12.41 12.41 26.0 26.0 ###
2025-Apr-08 Tue ### ### 12.52 ### 1,517,188 ### ### ### 0.0
2025-Apr-07 Mon ### 12.77 ### 12.59 ### ### ###
2025-Apr-04 Fri 13.21 13.25 ### ### 20.4 20.4 0.0
2025-Apr-03 Thu 13.74 13.77 ### 13.56 31.6 31.6 1.0
2025-Apr-02 Wed 13.88 ### 13.79 13.79 ### ### 1.0
2025-Apr-01 Tue ### ### 13.75 13.81 ### ### ###
2025-Mar-31 Mon ### ### 13.73 13.83 ### ### 1.0
2025-Mar-28 Fri ### ### 13.82 ### 32.5 32.5 0.0
2025-Mar-27 Thu 14.4 14.52 ### ### 18.9 18.9 0.0
2025-Mar-26 Wed ### 14.87 14.55 14.56 1,080,579 ### ### ### ###
2025-Mar-25 Tue 14.45 14.76 14.44 ### 1,473,579 21,514,253 ### ### 0.0
2025-Mar-24 Mon 14.25 14.52 ### 14.43 80.5 80.5 ###
2025-Mar-21 Fri ### ### ### ### 2,329,350 0 34.0 34.0 0.0
2025-Mar-20 Thu 14.24 ### ### ### 61.8 61.8 0.0
2025-Mar-19 Wed ### 14.24 ### ### ### ### 0.0
2025-Mar-18 Tue ### 14.24 ### ### 1,087,553 7,743,377 ### ### 0.0
2025-Mar-17 Mon 13.85 ### 13.76 ### 77.3 77.3 0.0
2025-Mar-14 Fri 13.75 13.83 ### 13.71 961,683 ### ### ### ###
2025-Mar-13 Thu 13.88 ### ### 13.72 27.2 27.2 ###
2025-Mar-12 Wed ### ### ### 13.81 22.5 22.5 ###
2025-Mar-11 Tue ### 14.7 14.25 14.29 ### ### ###
2025-Mar-10 Mon ### ### 14.71 14.82 19.4 19.4 1.1
2025-Mar-07 Fri ### 15.22 ### ### ### ### 0.0
2025-Mar-06 Thu ### 15.42 ### ### 946,044 ### 16.5 16.5 0.0
2025-Mar-05 Wed 15.71 15.73 ### ### 1,063,550 8,364,820 19.3 19.3 0.0
2025-Mar-04 Tue ### ### 15.8 15.8 ### ### 1.1
2025-Mar-03 Mon 16.24 16.28 ### ### 1,287,753 ### ### ### 0.0
2025-Feb-28 Fri ### 16.29 ### ### 2,540,184 ### 48.3 48.3 0.0
2025-Feb-27 Thu 16.5 ### ### 16.22 1,892,558 0 ### ### 1.2
2025-Feb-26 Wed 16.22 16.22 ### ### ### ### 0.0
2025-Feb-25 Tue 17.8 ### ### 17.72 943,756 0 ### ### 1.3
2025-Feb-24 Mon 17.58 ### 17.55 17.8 ### ### ###
2025-Feb-21 Fri 17.71 17.78 17.54 17.72 841,751 14,865,322 ### ### 1.3
2025-Feb-20 Thu ### 17.79 17.45 17.73 ### ### ###
2025-Feb-19 Wed ### ### 17.44 17.87 1,009,624 8,803,921 ### ### ###
2025-Feb-18 Tue 17.4 17.46 17.27 17.28 ### ### 1.2
2025-Feb-17 Mon 17.45 17.5 17.225 17.42 818,329 ### ### ### 1.2
2025-Feb-14 Fri 17.82 17.89 17.47 17.47 ### ### 1.2
2025-Feb-13 Thu 17.7 17.89 17.56 17.82 ### ### 1.3
2025-Feb-12 Wed ### ### 17.46 ### ### ### 0.0
2025-Feb-11 Tue ### ### 17.86 ### 721,140 6,439,780 27.5 27.5 0.0
2025-Feb-10 Mon ### ### 17.84 ### 71.6 71.6 0.0
2025-Feb-07 Fri ### ### ### ### 596,770 0 ### ### 0.0
2025-Feb-06 Thu 17.7 17.72 17.49 17.7 ### ### 1.3
2025-Feb-05 Wed 17.59 17.72 17.48 ### 67.2 67.2 0.0
2025-Feb-04 Tue ### ### 17.425 17.57 608,573 ### ### ### 1.3
2025-Feb-03 Mon 17.46 17.57 17.21 ### 845,725 14,707,157 45.2 45.2 0.0
2025-Jan-31 Fri 17.79 ### 17.71 17.87 70.0 70.0 ###
2025-Jan-30 Thu 17.8 17.86 ### 17.8 69.3 69.3 ###
2025-Jan-29 Wed 17.53 17.86 17.52 17.82 1,073,656 18,992,974 76.4 76.4 1.3
2025-Jan-28 Tue ### ### ### 17.57 1,476,948 0 ### ### 1.3
2025-Jan-24 Fri ### ### ### 16.85 ### ### ###
2025-Jan-23 Thu 16.7 16.83 16.53 ### ### ### 0.0
2025-Jan-22 Wed 16.7 ### ### 16.7 510,847 0 67.9 67.9 1.2
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon 16.42 16.53 ### ### 350,759 2,899,023 35.9 35.9 0.0
2025-Jan-17 Fri 16.29 16.47 16.26 16.44 72.4 72.4 1.2
2025-Jan-16 Thu ### 16.46 16.21 16.22 28.6 28.6 1.2
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue ### 16.22 ### 16.2 ### ### 1.2
2025-Jan-13 Mon ### 16.44 15.86 ### 1,125,854 18,182,542 80.4 80.4 0.0
2025-Jan-10 Fri ### 16.24 ### ### 30.9 30.9 0.0
2025-Jan-09 Thu 16.44 16.44 ### ### ### ### 0.0
2025-Jan-08 Wed ### 16.49 16.21 16.49 74.1 74.1 1.2
2025-Jan-07 Tue ### 16.52 ### ### ### ### 0.0
2025-Jan-06 Mon ### 16.7 16.25 16.29 542,250 ### 24.3 24.3 ###
2025-Jan-03 Fri 16.57 ### 16.56 ### 65.1 65.1 0.0
2025-Jan-02 Thu 16.7 16.74 16.52 ### 236,421 3,931,681 30.2 30.2 0.0
2024-Dec-31 Tue ### 16.77 16.56 ### ### ### 0.0
2024-Dec-30 Mon 16.7 16.71 ### 16.71 192,556 ### ### ### ###
2024-Dec-27 Fri 16.48 16.76 16.44 16.72 ### ### 1.2
2024-Dec-24 Tue 16.44 16.54 16.41 16.45 ### ### 1.2
2024-Dec-23 Mon 16.24 16.49 16.24 16.49 415,627 ### ### ### 1.2
2024-Dec-20 Fri 16.42 16.42 ### 16.24 1,278,342 10,495,187 27.3 27.3 ###
2024-Dec-19 Thu 16.5 ### ### ### 1,050,350 0 ### ### 0.0
2024-Dec-18 Wed 16.55 16.83 ### 16.52 32.9 32.9 ###
2024-Dec-17 Tue ### 16.76 ### ### 85.1 85.1 0.0
2024-Dec-16 Mon 16.45 ### ### 16.47 1,384,920 0 ### ### ###
2024-Dec-13 Fri ### 16.41 ### ### 1,205,422 9,890,487 ### ### 0.0
2024-Dec-12 Thu 16.23 16.45 ### ### 1,130,926 ### 39.4 39.4 0.0
2024-Dec-11 Wed 16.45 16.53 16.23 16.23 ### ### ###
2024-Dec-10 Tue ### ### 16.4 16.4 26.5 26.5 ###
2024-Dec-09 Mon 16.7 16.82 16.57 ### 43.0 43.0 0.0
2024-Dec-06 Fri 16.72 ### 16.58 ### 914,255 7,579,173 ### ### 0.0
2024-Dec-05 Thu ### ### 16.85 16.87 946,649 ### 27.0 27.0 ###
2024-Dec-04 Wed ### ### ### ### 1,044,344 0 32.1 32.1 0.0
2024-Dec-03 Tue 17.43 17.5 ### ### ### ### 0.0
2024-Dec-02 Mon 17.53 ### 17.27 ### 31.3 31.3 0.0
2024-Nov-29 Fri 17.48 ### ### 17.51 65.9 65.9 ###
2024-Nov-28 Thu ### 17.59 ### ### 1,322,471 ### ### ### 0.0
2024-Nov-27 Wed ### 17.45 ### ### 2,156,241 ### ### ### 0.0
2024-Nov-26 Tue ### ### ### 16.7 803,854 0 22.9 22.9 1.2
2024-Nov-25 Mon ### 17.22 ### ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 1,024,842 0 ### ### 0.0
2024-Nov-21 Thu 17.2 ### 16.76 ### ### ### 0.0
2024-Nov-20 Wed ### 17.45 17.21 17.21 ### ### ###
2024-Nov-19 Tue ### 17.54 ### 17.48 1,148,770 ### ### ### 1.2
2024-Nov-18 Mon ### ### ### ### 1,039,124 0 ### ### 0.0
2024-Nov-15 Fri ### 17.7 17.25 ### ### ### 0.0
2024-Nov-14 Thu 16.47 17.52 16.47 ### 2,716,647 ### 95.4 95.4 0.0
2024-Nov-13 Wed ### ### 16.24 ### 84.2 84.2 0.0
2024-Nov-12 Tue ### 16.52 ### 16.43 ### ### ###
2024-Nov-11 Mon 16.28 16.52 16.25 ### 70.2 70.2 0.0
2024-Nov-08 Fri 16.2 ### ### 16.25 996,280 0 ### ### ###
2024-Nov-07 Thu ### ### 15.73 ### ### ### 0.0
2024-Nov-06 Wed ### 15.88 ### 15.8 1,088,871 ### 73.1 73.1 1.1
2024-Nov-05 Tue 15.58 ### 15.43 ### 930,275 7,177,071 ### ### 0.0
2024-Nov-04 Mon 15.75 15.75 15.45 15.53 ### ### ###
2024-Nov-01 Fri 15.88 ### ### 15.73 27.1 27.1 ###
2024-Oct-31 Thu ### ### 15.82 ### 72.1 72.1 0.0
2024-Oct-30 Wed 15.72 ### 15.72 ### 1,725,141 ### ### ### 0.0
2024-Oct-29 Tue 15.8 ### ### ### 2,819,558 0 ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 2,558,484 0 ### ### 0.0
2024-Oct-25 Fri ### 16.49 15.89 15.89 ### ### ###
2024-Oct-24 Thu ### 16.54 15.86 15.86 ### ### 1.1
2024-Oct-23 Wed ### ### ### ### 2,925,175 0 ### ### 0.0
2024-Oct-22 Tue ### 17.45 16.785 16.87 3,070,529 52,559,780 ### ### ###
2024-Oct-21 Mon 17.24 17.78 17.24 ### 71.7 71.7 0.0
2024-Oct-18 Fri 19.76 ### ### 17.2 ### ### 1.2
2024-Oct-17 Thu ### ### ### ### 719,489 0 66.3 66.3 0.0
2024-Oct-16 Wed 21.41 21.52 ### ### 1,573,923 ### ### ### 0.0
2024-Oct-15 Tue ### ### 21.385 21.52 28.5 28.5 1.5
2024-Oct-14 Mon 21.85 ### ### 21.51 909,288 0 ### ### ###
2024-Oct-11 Fri 21.7 ### ### 21.89 ### ### ###
2024-Oct-10 Thu ### ### 21.78 21.85 592,245 6,449,548 ### ### ###
2024-Oct-09 Wed ### ### 21.53 ### 80.1 80.1 0.0
2024-Oct-08 Tue 21.4 ### ### ### 571,328 0 81.5 81.5 0.0
2024-Oct-07 Mon 21.4 21.8 ### ### ### ### 0.0
2024-Oct-04 Fri 21.5 21.575 21.22 21.24 638,458 ### ### ### 1.5
2024-Oct-03 Thu 21.76 21.8 21.53 ### ### ### 0.0
2024-Oct-02 Wed ### ### 21.52 ### 756,554 8,140,521 19.7 19.7 0.0
2024-Oct-01 Tue ### ### ### 22.21 ### ### ###
2024-Sep-30 Mon 22.41 22.59 22.23 ### 935,053 ### ### ### 0.0
2024-Sep-27 Fri 22.54 22.54 ### 22.45 754,885 8,507,553 27.4 27.4 ###
2024-Sep-26 Thu ### 22.54 ### 22.54 ### ### ###
2024-Sep-25 Wed 21.87 22.4 21.72 ### 1,219,858 ### ### ### 0.0
2024-Sep-24 Tue 21.48 ### ### 21.87 77.1 77.1 1.6
2024-Sep-23 Mon 21.55 21.55 21.2 21.48 625,879 ### ### ### 1.5
2024-Sep-20 Fri 21.4 ### ### ### 2,872,027 0 ### ### 0.0
2024-Sep-19 Thu 20.87 21.51 ### 21.43 ### ### ###
2024-Sep-18 Wed 20.47 20.84 20.41 20.76 1,229,822 25,365,078 ### ### 1.5
2024-Sep-17 Tue ### 20.85 20.46 20.85 1,177,923 ### ### ### ###
2024-Sep-16 Mon 20.75 20.88 20.57 20.7 ### ### 1.5
2024-Sep-13 Fri ### ### 20.55 ### ### ### 0.0
2024-Sep-12 Thu ### ### 20.5 20.53 987,442 10,121,280 ### ### ###
2024-Sep-11 Wed ### 20.89 20.42 20.89 1,570,777 ### ### ### 1.5
2024-Sep-10 Tue 20.81 ### 20.56 ### 1,197,658 12,311,924 31.3 31.3 0.0
2024-Sep-09 Mon 20.5 20.7 ### 20.7 72.7 72.7 1.5
2024-Sep-06 Fri ### ### ### 20.81 954,644 0 ### ### ###
2024-Sep-05 Thu ### ### ### ### 32.8 32.8 0.0
2024-Sep-04 Wed ### 21.41 ### ### 1,657,779 17,746,524 ### ### 0.0
2024-Sep-03 Tue 21.28 21.59 21.2 21.59 864,543 ### ### ### 1.5
2024-Sep-02 Mon 20.88 21.52 20.88 21.52 1,179,472 ### ### ### 1.5
2024-Aug-30 Fri 20.42 ### ### ### ### ### 0.0
2024-Aug-29 Thu 20.42 20.7 20.28 20.47 ### ### 1.5
2024-Aug-28 Wed 19.76 ### ### ### 2,750,941 0 80.6 80.6 0.0
2024-Aug-27 Tue 19.43 19.49 ### ### ### ### 0.0
2024-Aug-26 Mon ### ### 19.47 ### 1,603,158 15,606,743 21.6 21.6 0.0
2024-Aug-23 Fri ### ### ### ### 818,045 0 81.0 81.0 0.0
2024-Aug-22 Thu 20.2 20.2 ### ### 1,257,775 12,703,527 ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 1,321,148 0 62.2 62.2 0.0
2024-Aug-20 Tue 20.26 ### ### 20.21 942,389 0 40.8 40.8 ###
2024-Aug-19 Mon ### ### 20 20.25 1,007,542 10,075,420 ### ### ###
2024-Aug-16 Fri ### 20.7 ### 20.4 1,819,787 ### ### ### 1.5
2024-Aug-15 Thu ### ### 20.28 20.48 75.5 75.5 1.5
2024-Aug-14 Wed 20.5 20.5 20.2 20.41 1,035,880 21,080,158 31.0 31.0 1.5
2024-Aug-13 Tue 20.45 20.5 ### 20.24 27.1 27.1 1.4
2024-Aug-12 Mon 20.4 20.54 20.25 20.54 ### ### 1.5
2024-Aug-09 Fri 20.5 20.5 ### 20.24 1,939,379 ### 19.7 19.7 1.4
2024-Aug-08 Thu 20.25 ### ### ### 679,645 0 79.9 79.9 0.0
2024-Aug-07 Wed 20.46 20.46 20.26 ### ### ### 0.0
2024-Aug-06 Tue ### ### 20.26 20.47 ### ### 1.5
2024-Aug-05 Mon 20.8 ### 20.26 ### 48.7 48.7 0.0
2024-Aug-02 Fri 21.42 21.47 ### ### 1,047,542 ### 27.0 27.0 0.0
2024-Aug-01 Thu ### 22.25 ### 21.83 909,654 ### ### ### ###
2024-Jul-31 Wed ### 22.21 21.52 22.21 877,889 19,195,042 ### ### ###
2024-Jul-30 Tue 21.41 ### 21.25 21.56 623,956 ### 76.7 76.7 1.5
2024-Jul-29 Mon ### 21.7 21.41 ### 583,926 12,586,524 ### ### 0.0
2024-Jul-26 Fri 21.49 ### 21.26 21.4 825,474 8,774,788 ### ### 1.5
2024-Jul-25 Thu 21.89 ### 21.24 ### ### ### 0.0
2024-Jul-24 Wed ### 22.42 ### ### 3,789,728 42,482,850 79.4 79.4 0.0
2024-Jul-23 Tue ### ### 22.81 ### 930,451 ### 67.7 67.7 0.0
2024-Jul-22 Mon 22.78 ### ### 23 1,549,340 0 78.9 78.9 1.6
2024-Jul-19 Fri ### 22.75 22.22 ### 80.1 80.1 0.0
2024-Jul-18 Thu 22.23 22.29 ### ### 41.0 41.0 0.0
2024-Jul-17 Wed ### 22.43 ### 22.24 716,227 8,032,485 ### ### 1.6
2024-Jul-16 Tue 22.57 ### ### ### 988,346 0 20.1 20.1 0.0
2024-Jul-15 Mon 22.2 ### ### 22.56 82.0 82.0 ###
2024-Jul-12 Fri 21.74 ### ### ### 69.3 69.3 0.0
2024-Jul-11 Thu ### 21.685 21.4 ### 66.4 66.4 0.0
2024-Jul-10 Wed ### 21.5 21.21 21.4 673,375 14,379,923 73.2 73.2 1.5
2024-Jul-09 Tue ### 21.43 ### ### 1,055,085 ### 69.9 69.9 0.0
2024-Jul-08 Mon 21.49 21.49 21.28 ### 646,778 13,831,347 33.0 33.0 0.0
2024-Jul-05 Fri ### 21.58 20.89 21.5 83.9 83.9 1.5
2024-Jul-04 Thu 20.59 ### 20.48 21 82.6 82.6 1.5
2024-Jul-03 Wed ### ### ### ### 1,497,671 0 84.2 84.2 0.0
2024-Jul-02 Tue 19.78 ### ### ### 561,743 0 ### ### 0.0
2024-Jul-01 Mon ### ### 19.75 19.82 24.6 24.6 1.4
2024-Jun-28 Fri ### 20.2 ### ### 68.9 68.9 0.0
2024-Jun-27 Thu ### ### 19.5 ### 1,178,577 11,491,125 80.4 80.4 0.0
2024-Jun-26 Wed 19.81 ### 19.53 ### 638,470 6,234,659 72.3 72.3 0.0
2024-Jun-25 Tue 19.82 ### ### ### 518,389 0 ### ### 0.0
2024-Jun-24 Mon 19.85 ### 19.49 ### 39.3 39.3 0.0
2024-Jun-21 Fri 19.86 ### 19.79 19.8 3,943,141 39,017,380 33.7 33.7 1.4
2024-Jun-20 Thu 19.83 ### 19.78 19.83 ### ### ###
2024-Jun-19 Wed ### ### 19.74 19.88 ### ### 1.4
2024-Jun-18 Tue ### ### ### ### 664,771 0 ### ### 0.0
2024-Jun-17 Mon 19.5 ### ### 19.54 655,547 0 ### ### 1.4
2024-Jun-14 Fri 19.25 ### ### 19.57 84.3 84.3 1.4
2024-Jun-13 Thu 19.4 19.48 19.22 19.27 430,744 ### ### ### ###
2024-Jun-12 Wed 19.58 ### ### ### 813,754 0 23.6 23.6 0.0
2024-Jun-11 Tue 19.29 ### 19.27 19.53 1,110,428 10,698,973 ### ### ###
2024-Jun-07 Fri 19.26 19.5 19.24 ### 732,356 ### ### ### 0.0
2024-Jun-06 Thu 19.2 19.27 ### 19.2 942,827 ### 69.5 69.5 ###
2024-Jun-05 Wed 18.83 ### 18.82 ### 83.4 83.4 0.0
2024-Jun-04 Tue ### ### 18.71 18.8 38.1 38.1 1.3
2024-Jun-03 Mon ### ### 18.81 ### ### ### 0.0
2024-May-31 Fri 19.2 19.28 18.81 18.85 1,973,571 37,586,659 17.2 17.2 ###
2024-May-30 Thu ### ### 18.785 ### 966,457 9,077,447 ### ### 0.0
2024-May-29 Wed ### 19.4 ### ### ### ### 0.0
2024-May-28 Tue 19.79 19.79 ### 19.4 733,771 ### 22.6 22.6 1.4
2024-May-27 Mon ### 19.84 19.54 19.8 75.6 75.6 1.4
2024-May-24 Fri 19.76 ### 19.51 19.51 21.0 21.0 ###
2024-May-23 Thu 20.28 ### ### 20 917,523 0 ### ### 1.4
2024-May-22 Wed ### 20.77 20.27 ### 2,239,857 ### ### ### 0.0
2024-May-21 Tue 20.4 ### ### ### 671,624 0 ### ### 0.0
2024-May-20 Mon 20.44 20.7 20.21 20.44 65.3 65.3 1.5
2024-May-17 Fri 20.54 ### ### ### 715,045 0 ### ### 0.0
2024-May-16 Thu 20.77 20.88 ### 20.7 ### ### 1.5
2024-May-15 Wed ### 20.81 20.5 ### 38.2 38.2 0.0
2024-May-14 Tue ### ### 19.88 20.59 1,018,927 ### 87.4 87.4 ###
2024-May-13 Mon ### ### 19.74 19.84 ### ### 1.4
2024-May-10 Fri 20.55 20.81 20.42 20.42 ### ### 1.5
2024-May-09 Thu ### ### ### ### 29.3 29.3 0.0
2024-May-08 Wed ### ### ### ### ### ### 0.0
2024-May-07 Tue ### ### ### 20.59 80.4 80.4 ###
2024-May-06 Mon 20.48 20.51 ### ### 1,156,241 11,857,251 ### ### 0.0
2024-May-03 Fri ### 20.75 20.45 20.5 589,857 12,151,054 27.4 27.4 1.5
2024-May-02 Thu 20.83 ### 20.4 20.47 ### ### 1.5
2024-May-01 Wed ### 21.21 20.88 20.88 ### ### ###
2024-Apr-30 Tue 21.22 21.29 ### 21.21 34.3 34.3 ###
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri 20.79 ### 20.71 ### 597,340 6,185,455 ### ### 0.0
2024-Apr-24 Wed ### 21.27 20.7 20.75 ### ### 1.5
2024-Apr-23 Tue 20.29 ### 20.29 ### 850,727 8,630,625 ### ### 0.0
2024-Apr-22 Mon ### 20.47 ### 20.27 612,445 6,268,374 28.6 28.6 1.4
2024-Apr-19 Fri ### ### ### ### 1,462,376 0 11.3 11.3 0.0
2024-Apr-18 Thu ### 21.25 ### ### 621,742 ### 67.9 67.9 0.0
2024-Apr-17 Wed ### ### 20.89 ### 68.8 68.8 0.0
2024-Apr-16 Tue ### 21.2 20.885 20.89 45.2 45.2 1.5
2024-Apr-15 Mon ### 21.29 ### 21.23 ### ### ###
2024-Apr-12 Fri 21.26 ### ### ### 68.0 68.0 0.0
2024-Apr-11 Thu ### 21.45 ### ### 76.2 76.2 0.0
2024-Apr-10 Wed ### 21.54 21.29 21.43 71.3 71.3 ###
2024-Apr-09 Tue 21.21 21.4 ### 21.26 ### ### 1.5
2024-Apr-08 Mon 21.26 21.7 21.2 ### 698,847 ### 83.1 83.1 0.0
2024-Apr-05 Fri ### 21.4 ### ### 26.0 26.0 0.0
2024-Apr-04 Thu 21.24 ### 21.2 21.56 1,278,084 ### 76.9 76.9 1.5
2024-Apr-03 Wed 21.59 ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 21.77 21.48 ### 764,549 16,533,372 68.2 68.2 0.0
2024-Mar-28 Thu 21.5 21.85 21.49 21.85 720,082 15,604,176 ### ### ###
2024-Mar-27 Wed 21.2 21.5 21.2 21.44 472,246 10,082,452 ### ### ###
2024-Mar-26 Tue ### 21.47 ### 21.47 648,582 6,962,527 ### ### ###
2024-Mar-25 Mon ### ### ### 21.24 76.2 76.2 1.5
2024-Mar-22 Fri ### 21.22 21 ### ### ### 0.0
2024-Mar-21 Thu 21.43 21.46 ### ### 25.7 25.7 0.0
2024-Mar-20 Wed ### 21.25 ### 21.22 79.3 79.3 1.5
2024-Mar-19 Tue ### 21.23 21 ### 702,946 ### ### ### 0.0
2024-Mar-18 Mon ### 21.26 20.87 ### 1,426,786 30,055,247 ### ### 0.0
2024-Mar-15 Fri 21.44 21.46 20.85 21 ### ### 1.5
2024-Mar-14 Thu ### ### ### ### 533,844 0 26.0 26.0 0.0
2024-Mar-13 Wed 21.85 ### 21.83 ### 1,120,489 ### 71.7 71.7 0.0
2024-Mar-12 Tue ### ### ### 21.73 78.5 78.5 1.6
2024-Mar-11 Mon 21.21 ### 21.21 21.51 557,773 5,915,182 83.1 83.1 ###
2024-Mar-08 Fri ### ### ### 21.59 1,430,477 0 ### ### 1.5
2024-Mar-07 Thu ### ### ### ### 80.6 80.6 0.0
2024-Mar-06 Wed 20.55 20.88 20.5 20.8 922,278 ### 77.7 77.7 1.5
2024-Mar-05 Tue 20.76 21.23 20.5 20.53 1,265,085 ### ### ### ###
2024-Mar-04 Mon 21.2 21.57 ### ### 33.6 33.6 0.0
2024-Mar-01 Fri 21.25 ### 21.24 21.82 ### ### 1.6
2024-Feb-29 Thu ### ### ### 21.41 ### ### ###
2024-Feb-28 Wed ### 21.43 19.88 20.89 18.3 18.3 1.5
2024-Feb-27 Tue ### 21.73 ### 21.73 1,180,856 ### ### ### 1.6
2024-Feb-26 Mon 21.83 ### ### ### 21.8 21.8 0.0
2024-Feb-23 Fri 21.5 21.84 21.4 21.82 ### ### 1.6
2024-Feb-22 Thu 21.2 ### ### 21.55 734,129 0 80.7 80.7 ###
2024-Feb-21 Wed 21.5 ### ### ### 1,322,823 0 ### ### 0.0
2024-Feb-20 Tue ### 21.82 21.48 21.73 638,221 13,817,484 ### ### 1.6
2024-Feb-19 Mon ### 21.72 21.44 21.7 526,179 11,354,942 ### ### 1.6
2024-Feb-16 Fri 21.84 21.88 21.55 21.73 915,424 ### ### ### 1.6
2024-Feb-15 Thu 21.45 21.84 21.41 21.77 684,189 14,795,587 79.0 79.0 1.6
2024-Feb-14 Wed 21.2 ### ### ### 403,674 0 71.4 71.4 0.0
2024-Feb-13 Tue 21.45 21.48 21.23 ### 451,041 9,631,980 34.9 34.9 0.0
2024-Feb-12 Mon ### 21.7 21.4 21.48 251,959 ### ### ### 1.5
2024-Feb-09 Fri ### 21.73 21.43 21.56 392,971 ### ### ### 1.5
2024-Feb-08 Thu 21.86 ### 21.58 21.73 29.0 29.0 1.6
2024-Feb-07 Wed 21.78 21.87 21.7 21.85 668,772 ### ### ### ###
2024-Feb-06 Tue 21.49 21.78 ### 21.78 ### ### 1.6
2024-Feb-05 Mon 21.55 ### ### ### 76.4 76.4 0.0
2024-Feb-02 Fri ### 21.58 ### 21.57 69.7 69.7 ###
2024-Feb-01 Thu 21.24 21.29 20.875 21.29 74.0 74.0 ###
2024-Jan-31 Wed ### 21.29 20.86 21.29 672,728 14,177,742 74.8 74.8 ###
2024-Jan-30 Tue ### 21.43 ### ### 28.1 28.1 0.0
2024-Jan-29 Mon ### ### 20.85 ### 636,085 6,631,186 ### ### 0.0
2024-Jan-25 Thu ### ### 20.82 ### ### ### 0.0
2024-Jan-24 Wed ### ### 20.81 ### ### ### 0.0
2024-Jan-23 Tue ### ### 20.88 ### ### ### 0.0
2024-Jan-22 Mon ### 21.21 20.89 ### 437,343 9,206,070 ### ### 0.0
2024-Jan-19 Fri ### ### 20.75 ### ### ### 0.0
2024-Jan-18 Thu 20.46 ### 20.41 ### 538,674 ### ### ### 0.0
2024-Jan-17 Wed 20.55 20.58 ### 20.5 ### ### 1.5
2024-Jan-16 Tue 20.59 ### 20.42 20.55 384,754 ### ### ### 1.5
2024-Jan-15 Mon ### ### 20.29 20.55 82.0 82.0 1.5
2024-Jan-12 Fri 20.54 20.59 ### 20.43 992,725 ### 26.6 26.6 ###
2024-Jan-11 Thu ### 20.73 20.56 20.7 72.0 72.0 1.5
2024-Jan-10 Wed 20.28 20.7 20 20.56 599,044 12,190,545 79.9 79.9 1.5
2024-Jan-09 Tue ### ### ### ### 83.1 83.1 0.0
2024-Jan-08 Mon ### ### 19.71 19.86 39.5 39.5 1.4
2024-Jan-05 Fri ### ### ### ### 278,345 0 ### ### 0.0
2024-Jan-04 Thu 20.21 20.26 19.88 ### 24.5 24.5 0.0
2024-Jan-03 Wed ### ### ### ### 487,656 0 81.1 81.1 0.0
2024-Jan-02 Tue ### 20.56 20.22 20.45 318,375 ### 72.1 72.1 ###
2023-Dec-29 Fri 20.52 ### ### ### ### ### 0.0
2023-Dec-28 Thu 20.25 20.5 ### 20.49 ### ### ###
2023-Dec-27 Wed ### 20.27 19.82 ### 386,853 ### 73.2 73.2 0.0
2023-Dec-22 Fri 19.71 19.83 ### 19.78 492,441 4,882,552 72.2 72.2 1.4
2023-Dec-21 Thu ### ### ### 19.7 728,226 0 ### ### 1.4
2023-Dec-20 Wed 19.87 ### 19.75 ### 73.9 73.9 0.0
2023-Dec-19 Tue ### 19.75 19.54 19.75 65.7 65.7 ###
2023-Dec-18 Mon 19.48 ### 19.42 ### 75.6 75.6 0.0
2023-Dec-15 Fri 19.28 ### ### 19.49 1,215,574 0 ### ### 1.4
2023-Dec-14 Thu ### 19.25 18.72 19.25 1,050,685 19,947,254 73.8 73.8 1.4
2023-Dec-13 Wed 18.76 ### ### 18.76 69.0 69.0 ###
2023-Dec-12 Tue 18.75 ### ### 18.78 ### ### ###
2023-Dec-11 Mon 18.76 ### 18.7 ### 541,743 ### ### ### 0.0
2023-Dec-08 Fri ### 18.71 18.23 18.7 510,229 9,423,929 ### ### 1.3
2023-Dec-07 Thu ### 18.75 18.28 ### 720,144 ### ### ### 0.0
2023-Dec-06 Wed 18.23 18.75 18.22 18.71 79.2 79.2 ###
2023-Dec-05 Tue 18.5 18.575 ### 18.22 ### ### ###
2023-Dec-04 Mon 18.45 ### ### 18.53 ### ### ###
2023-Dec-01 Fri ### 18.26 ### 18.22 69.6 69.6 ###
2023-Nov-30 Thu ### ### 17.85 ### 1,316,282 ### ### ### 0.0
2023-Nov-29 Wed 18.58 ### 18.25 18.25 871,720 7,954,445 22.4 22.4 ###
2023-Nov-28 Tue 18.76 18.89 18.56 18.58 25.4 25.4 1.3
2023-Nov-27 Mon ### ### ### ### 483,284 0 31.0 31.0 0.0
2023-Nov-24 Fri ### ### ### ### 270,573 0 ### ### 0.0
2023-Nov-23 Thu ### ### 18.84 ### ### ### 0.0
2023-Nov-22 Wed ### ### 18.88 ### ### ### 0.0
2023-Nov-21 Tue 19.23 19.41 ### ### 32.0 32.0 0.0
2023-Nov-20 Mon ### 19.29 ### 19.25 472,681 ### ### ### 1.4
2023-Nov-17 Fri 18.54 19.22 18.54 ### ### ### 0.0
2023-Nov-16 Thu 18.72 ### ### 18.75 1,142,546 0 ### ### ###
2023-Nov-15 Wed 19.75 19.78 18.78 18.78 1,918,586 ### 8.9 8.9 ###
2023-Nov-14 Tue 19.45 19.57 ### 19.45 ### ### ###
2023-Nov-13 Mon 19.5 19.58 19.26 19.26 321,747 6,248,326 ### ### 1.4
2023-Nov-10 Fri 19.57 19.73 19.43 19.5 ### ### 1.4
2023-Nov-09 Thu 19.76 19.76 19.53 19.73 716,981 ### ### ### ###
2023-Nov-08 Wed 19.4 19.87 19.24 19.7 888,377 ### 77.4 77.4 1.4
2023-Nov-07 Tue ### ### ### ### 376,858 0 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 770,475 0 ### ### 0.0
2023-Nov-03 Fri ### 19.175 ### ### 63.1 63.1 0.0
2023-Nov-02 Thu ### ### 18.56 ### ### ### 0.0
2023-Nov-01 Wed ### 18.81 ### 18.47 837,029 7,872,257 29.9 29.9 ###
2023-Oct-31 Tue ### 18.74 18.25 ### 82.1 82.1 0.0
2023-Oct-30 Mon ### 18.5 ### ### 571,251 5,284,071 ### ### 0.0
2023-Oct-27 Fri 18.22 18.4 ### ### 954,720 8,783,424 ### ### 0.0
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed 17.83 18.44 17.83 18.42 1,031,326 ### ### ### 1.3
2023-Oct-24 Tue 17.85 ### 17.77 17.79 877,881 7,799,972 32.5 32.5 ###
2023-Oct-23 Mon ### ### ### 17.77 992,043 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 2026-03-08 04:25:39 thru 2026-03-08 04:25:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000