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 Thu 26-Feb-26 04:32:05 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

(ORG) ORIGIN ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025

ORG 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 ### 81,154,643 97.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-25 Wed ### ### ### ### 3,185,883 0 ### ### 0.0
2026-Feb-24 Tue ### ### ### ### 3,841,850 0 ### ### 0.0
2026-Feb-23 Mon ### ### ### ### 3,445,687 0 ### ### 0.0
2026-Feb-20 Fri ### ### ### 12.2 4,180,054 0 70.9 70.9 ###
2026-Feb-19 Thu ### ### ### ### 4,464,947 0 ### ### 0.0
2026-Feb-18 Wed 11.86 ### 11.78 ### 2,317,278 ### 64.1 64.1 0.0
2026-Feb-17 Tue 11.87 ### 11.74 11.81 40.6 40.6 ###
2026-Feb-16 Mon 11.85 ### 11.74 11.84 6,640,181 ### 38.3 38.3 0.8
2026-Feb-13 Fri 11.8 ### ### ### 6,716,027 0 ### ### 0.0
2026-Feb-12 Thu 11.55 ### ### 11.5 5,813,558 0 ### ### ###
2026-Feb-11 Wed 10.89 ### 10.82 ### 3,645,175 ### 74.6 74.6 0.0
2026-Feb-10 Tue ### 11.155 ### ### 2,251,445 ### 24.2 24.2 0.0
2026-Feb-09 Mon ### ### ### ### 4,077,389 0 ### ### 0.0
2026-Feb-06 Fri ### ### ### ### 2,832,427 0 ### ### 0.0
2026-Feb-05 Thu ### ### ### ### 2,902,176 0 78.8 78.8 0.0
2026-Feb-04 Wed 11.5 11.59 ### ### 5,560,551 ### ### ### 0.0
2026-Feb-03 Tue 11.8 11.82 11.53 11.54 ### ### 0.8
2026-Feb-02 Mon ### 11.86 ### 11.7 73.5 73.5 0.8
2026-Jan-30 Fri 11.85 ### ### 11.8 53.7 53.7 0.8
2026-Jan-29 Thu 11.75 ### 11.75 11.8 2,799,085 16,444,624 ### ### 0.8
2026-Jan-28 Wed 11.85 ### 11.8 11.82 45.0 45.0 0.8
2026-Jan-27 Tue 11.8 ### 11.78 11.82 2,584,089 15,220,284 70.6 70.6 0.8
2026-Jan-23 Fri 11.7 ### 11.7 11.73 2,698,075 ### ### ### 0.8
2026-Jan-22 Thu 11.53 11.82 11.53 11.8 3,161,947 ### ### ### 0.8
2026-Jan-21 Wed ### ### ### 11.48 3,352,652 0 74.7 74.7 0.8
2026-Jan-20 Tue ### 11.44 ### ### ### ### 0.0
2026-Jan-19 Mon ### ### ### ### 1,892,347 0 ### ### 0.0
2026-Jan-16 Fri ### ### ### ### 2,080,375 0 28.5 28.5 0.0
2026-Jan-15 Thu ### ### ### ### 34.7 34.7 0.0
2026-Jan-14 Wed ### ### ### ### 32.5 32.5 0.0
2026-Jan-13 Tue ### ### ### ### ### ### 0.0
2026-Jan-12 Mon 11.42 ### ### ### ### ### 0.0
2026-Jan-09 Fri ### 11.53 ### ### 1,835,778 ### 40.2 40.2 0.0
2026-Jan-08 Thu ### ### 11.125 ### 1,756,582 9,770,987 ### ### 0.0
2026-Jan-07 Wed ### 11.23 ### 11.22 1,749,543 9,823,683 66.2 66.2 ###
2026-Jan-06 Tue ### ### ### 11.2 2,335,421 0 ### ### 0.8
2026-Jan-05 Mon ### 11.45 ### ### 1,252,181 ### ### ### 0.0
2026-Jan-02 Fri 11.5 11.51 ### ### ### ### 0.0
2025-Dec-31 Wed ### 11.49 ### 11.49 77.0 77.0 ###
2025-Dec-30 Tue ### 11.47 11.21 11.4 66.3 66.3 0.8
2025-Dec-29 Mon ### ### ### 11.26 34.8 34.8 0.8
2025-Dec-24 Wed 11.24 ### ### ### 641,842 0 73.0 73.0 0.0
2025-Dec-23 Tue 11.21 ### ### ### 2,229,440 0 72.4 72.4 0.0
2025-Dec-22 Mon ### 11.28 ### 11.28 1,969,142 ### ### ### 0.8
2025-Dec-19 Fri ### 11.325 ### ### 7,425,443 42,046,570 ### ### 0.0
2025-Dec-18 Thu 11.29 ### ### ### 23.3 23.3 0.0
2025-Dec-17 Wed 11.44 11.49 ### ### 5,858,126 ### 24.5 24.5 0.0
2025-Dec-16 Tue 11.55 ### 11.43 11.55 3,455,871 ### ### ### 0.8
2025-Dec-15 Mon 11.7 11.7 11.54 ### 2,328,786 ### 37.3 37.3 0.0
2025-Dec-12 Fri ### ### 11.54 ### 1,871,223 10,796,956 34.9 34.9 0.0
2025-Dec-11 Thu 11.59 11.77 ### 11.54 ### ### 0.8
2025-Dec-10 Wed 11.57 ### 11.49 11.49 35.1 35.1 ###
2025-Dec-09 Tue 11.59 ### 11.52 11.53 37.9 37.9 ###
2025-Dec-08 Mon ### ### 11.53 11.57 1,807,384 ### ### ### ###
2025-Dec-05 Fri 11.7 11.8 11.655 ### ### ### 0.0
2025-Dec-04 Thu 11.7 11.74 ### ### ### ### 0.0
2025-Dec-03 Wed ### 11.83 ### 11.72 68.2 68.2 0.8
2025-Dec-02 Tue ### 11.78 11.45 11.7 2,564,572 ### 74.1 74.1 0.8
2025-Dec-01 Mon 11.71 ### ### 11.76 80.6 80.6 0.8
2025-Nov-28 Fri 11.57 11.71 11.54 ### 2,776,280 32,274,255 63.4 63.4 0.0
2025-Nov-27 Thu ### 11.72 11.555 ### 1,953,382 22,732,483 ### ### 0.0
2025-Nov-26 Wed 11.82 11.88 11.59 11.59 ### ### 0.8
2025-Nov-25 Tue 11.7 11.76 ### 11.71 ### ### ###
2025-Nov-24 Mon 11.4 11.7 11.4 11.7 ### ### 0.8
2025-Nov-21 Fri 11.5 11.54 ### 11.43 ### ### ###
2025-Nov-20 Thu 11.43 ### ### 11.58 3,042,642 0 ### ### 0.8
2025-Nov-19 Wed ### ### 11.78 11.78 23.7 23.7 ###
2025-Nov-18 Tue ### ### 11.88 ### ### ### 0.0
2025-Nov-17 Mon ### ### ### ### 33.0 33.0 0.0
2025-Nov-14 Fri ### ### ### ### 1,534,925 0 ### ### 0.0
2025-Nov-13 Thu 12.2 12.26 ### ### 38.5 38.5 0.0
2025-Nov-12 Wed 12.23 12.29 ### 12.2 2,582,286 15,868,147 39.7 39.7 ###
2025-Nov-11 Tue ### ### ### 12.23 2,362,689 0 ### ### ###
2025-Nov-10 Mon ### ### 11.8 ### ### ### 0.0
2025-Nov-07 Fri ### ### ### ### 1,790,727 0 47.4 47.4 0.0
2025-Nov-06 Thu 11.83 ### 11.82 ### 1,965,844 ### ### ### 0.0
2025-Nov-05 Wed ### ### ### ### ### ### 0.0
2025-Nov-04 Tue 12.24 12.28 11.87 ### 2,465,776 29,774,245 20.2 20.2 0.0
2025-Nov-03 Mon ### 12.4 ### ### ### ### 0.0
2025-Oct-31 Fri ### 12.44 11.81 12.25 6,587,522 ### 80.0 80.0 0.9
2025-Oct-30 Thu ### 12.78 12.59 ### 42.2 42.2 0.0
2025-Oct-29 Wed 12.71 12.82 ### 12.78 2,326,873 14,915,255 ### ### 0.9
2025-Oct-28 Tue 12.55 12.74 12.54 12.7 87.7 87.7 0.9
2025-Oct-27 Mon 12.59 12.59 12.41 12.5 1,805,620 22,570,250 39.4 39.4 0.9
2025-Oct-24 Fri ### ### ### 12.51 2,321,151 0 ### ### ###
2025-Oct-23 Thu ### ### ### 12.53 2,358,184 0 72.4 72.4 ###
2025-Oct-22 Wed ### ### 12.28 12.4 1,935,343 ### 76.7 76.7 0.9
2025-Oct-21 Tue ### 12.41 12.21 ### ### ### 0.0
2025-Oct-20 Mon 12.2 ### ### ### 2,268,042 0 ### ### 0.0
2025-Oct-17 Fri 12.21 12.41 ### 12.23 78.7 78.7 ###
2025-Oct-16 Thu 12.49 12.49 ### ### 3,005,182 ### ### ### 0.0
2025-Oct-15 Wed ### ### ### ### 3,388,184 0 ### ### 0.0
2025-Oct-14 Tue ### ### ### ### 32.6 32.6 0.0
2025-Oct-13 Mon 12.26 12.27 ### ### 1,429,844 ### ### ### 0.0
2025-Oct-10 Fri 12.21 12.28 ### 12.28 ### ### 0.9
2025-Oct-09 Thu 12.41 12.43 12.25 12.26 26.6 26.6 0.9
2025-Oct-08 Wed 12.42 12.47 12.24 ### 3,007,585 ### 33.9 33.9 0.0
2025-Oct-07 Tue ### 12.44 12.27 12.4 ### ### 0.9
2025-Oct-06 Mon ### 12.45 ### ### 70.8 70.8 0.0
2025-Oct-03 Fri 12.46 12.51 12.26 12.27 ### ### ###
2025-Oct-02 Thu 12.55 12.59 12.42 12.45 ### ### ###
2025-Oct-01 Wed 12.52 ### 12.43 12.48 35.2 35.2 ###
2025-Sep-30 Tue 12.58 ### 12.4 12.5 32.5 32.5 0.9
2025-Sep-29 Mon ### ### 12.47 12.57 ### ### 0.9
2025-Sep-26 Fri ### ### 12.51 12.54 4,173,585 26,105,774 10.7 10.7 0.9
2025-Sep-25 Thu 12.85 12.89 12.72 12.89 4,703,527 ### 67.6 67.6 ###
2025-Sep-24 Wed ### 12.81 12.53 12.77 2,261,757 ### 77.6 77.6 0.9
2025-Sep-23 Tue 12.72 12.74 12.56 ### 1,614,688 ### 29.3 29.3 0.0
2025-Sep-22 Mon 12.55 12.71 12.52 ### 72.9 72.9 0.0
2025-Sep-19 Fri 12.7 12.87 12.5 12.55 7,401,328 93,885,845 28.0 28.0 ###
2025-Sep-18 Thu 12.59 ### ### 12.41 22.5 22.5 ###
2025-Sep-17 Wed 12.58 12.77 12.54 12.74 ### ### ###
2025-Sep-16 Tue 12.5 ### 12.46 12.58 ### ### 0.9
2025-Sep-15 Mon 12.45 12.5 ### 12.5 3,652,745 22,829,656 ### ### 0.9
2025-Sep-12 Fri 12.57 ### ### 12.4 3,145,787 0 21.5 21.5 0.9
2025-Sep-11 Thu 12.4 12.48 ### 12.45 ### ### ###
2025-Sep-10 Wed ### 12.54 ### 12.45 2,934,456 ### ### ### ###
2025-Sep-09 Tue 12.4 12.5 ### 12.41 71.2 71.2 ###
2025-Sep-08 Mon ### 12.4 12.28 ### 67.9 67.9 0.0
2025-Sep-05 Fri ### 12.42 ### 12.42 2,251,081 ### ### ### 0.9
2025-Sep-04 Thu 12.4 12.5 ### 12.4 2,717,359 ### ### ### 0.9
2025-Sep-03 Wed ### 12.46 ### ### 6,365,183 ### ### ### 0.0
2025-Sep-02 Tue 12.85 ### 12.8 12.83 ### ### ###
2025-Sep-01 Mon ### ### 12.87 ### 2,506,087 ### 37.0 37.0 0.0
2025-Aug-29 Fri ### ### ### ### 29.2 29.2 0.0
2025-Aug-28 Thu ### ### 12.86 ### 76.1 76.1 0.0
2025-Aug-27 Wed ### 13.055 ### ### 2,678,443 ### ### ### 0.0
2025-Aug-26 Tue ### ### 12.885 ### 5,234,752 33,724,889 33.9 33.9 0.0
2025-Aug-25 Mon ### ### ### ### 3,047,823 0 ### ### 0.0
2025-Aug-22 Fri ### ### 12.945 ### 5,960,449 ### 38.4 38.4 0.0
2025-Aug-21 Thu 12.89 ### 12.84 ### ### ### 0.0
2025-Aug-20 Wed ### ### 12.75 ### 73.8 73.8 0.0
2025-Aug-19 Tue 12.87 ### 12.71 12.83 36.3 36.3 ###
2025-Aug-18 Mon 12.84 12.86 ### 12.77 31.2 31.2 0.9
2025-Aug-15 Fri 12.73 ### ### 12.78 62.3 62.3 0.9
2025-Aug-14 Thu ### 12.72 ### 12.59 5,213,944 33,160,683 90.9 90.9 ###
2025-Aug-13 Wed ### ### 11.71 11.84 ### ### 0.8
2025-Aug-12 Tue ### ### ### ### 2,169,955 0 70.8 70.8 0.0
2025-Aug-11 Mon ### ### 11.87 ### ### ### 0.0
2025-Aug-08 Fri 11.83 ### 11.75 ### 1,461,928 8,588,827 ### ### 0.0
2025-Aug-07 Thu ### ### 11.84 11.88 1,990,320 ### ### ### 0.8
2025-Aug-06 Wed ### ### 11.83 ### ### ### 0.0
2025-Aug-05 Tue ### ### 11.89 ### 1,783,058 10,600,279 70.7 70.7 0.0
2025-Aug-04 Mon 11.7 11.83 ### 11.82 ### ### 0.8
2025-Aug-01 Fri 11.73 11.84 ### 11.76 72.5 72.5 0.8
2025-Jul-31 Thu 11.73 11.85 11.575 ### 35.9 35.9 0.0
2025-Jul-30 Wed ### ### 11.59 ### ### ### 0.0
2025-Jul-29 Tue 11.88 ### 11.8 ### ### ### 0.0
2025-Jul-28 Mon ### ### 11.78 11.88 1,882,320 ### ### ### 0.8
2025-Jul-25 Fri ### ### ### ### 1,452,043 0 33.1 33.1 0.0
2025-Jul-24 Thu ### ### ### ### 5,032,182 0 ### ### 0.0
2025-Jul-23 Wed ### 12.155 ### ### 2,546,457 ### ### ### 0.0
2025-Jul-22 Tue ### ### ### ### ### ### 0.0
2025-Jul-21 Mon ### ### 11.88 ### 70.9 70.9 0.0
2025-Jul-18 Fri 11.89 ### 11.76 ### 68.8 68.8 0.0
2025-Jul-17 Thu 11.72 ### 11.685 11.87 1,739,685 ### 77.6 77.6 0.8
2025-Jul-16 Wed 11.82 11.82 ### 11.71 2,567,373 15,173,174 22.9 22.9 ###
2025-Jul-15 Tue 11.85 ### 11.8 11.84 32.7 32.7 0.8
2025-Jul-14 Mon 11.79 11.87 11.59 ### ### ### 0.0
2025-Jul-11 Fri 11.72 11.78 ### 11.75 2,408,476 14,185,923 71.0 71.0 ###
2025-Jul-10 Thu ### 11.7 11.45 ### ### ### 0.0
2025-Jul-09 Wed 11.42 11.675 11.42 ### ### ### 0.0
2025-Jul-08 Tue 11.52 11.52 ### 11.44 28.3 28.3 0.8
2025-Jul-07 Mon ### 11.55 ### 11.55 ### ### 0.8
2025-Jul-04 Fri ### ### 10.76 10.82 1,543,721 ### 28.9 28.9 0.8
2025-Jul-03 Thu ### ### 10.72 10.81 1,460,289 7,827,149 ### ### 0.8
2025-Jul-02 Wed ### ### 10.87 ### 2,461,374 ### 30.9 30.9 0.0
2025-Jul-01 Tue 10.83 ### 10.76 10.87 66.9 66.9 ###
2025-Jun-30 Mon ### ### 10.79 10.79 ### ### ###
2025-Jun-27 Fri 10.85 ### 10.73 10.85 64.4 64.4 0.8
2025-Jun-26 Thu ### 10.75 ### 10.75 3,170,576 17,041,846 67.5 67.5 0.8
2025-Jun-25 Wed 10.82 10.87 ### 10.74 2,867,320 15,583,884 ### ### 0.8
2025-Jun-24 Tue ### ### ### 10.72 3,019,677 0 ### ### 0.8
2025-Jun-23 Mon ### ### 10.885 ### ### ### 0.0
2025-Jun-20 Fri 10.85 ### ### ### ### ### 0.0
2025-Jun-19 Thu ### ### 10.72 10.85 34.9 34.9 0.8
2025-Jun-18 Wed ### 11.225 ### ### 4,611,172 ### ### ### 0.0
2025-Jun-17 Tue ### 11.345 ### 11.25 31.8 31.8 ###
2025-Jun-16 Mon 11.52 11.685 ### ### 28.8 28.8 0.0
2025-Jun-13 Fri ### 11.58 ### 11.45 ### ### 0.8
2025-Jun-12 Thu 10.76 10.82 ### 10.78 69.1 69.1 0.8
2025-Jun-11 Wed 10.71 10.76 ### ### ### ### 0.0
2025-Jun-10 Tue 10.59 10.76 10.59 ### ### ### 0.0
2025-Jun-06 Fri ### 10.74 10.59 10.59 2,131,386 ### 36.8 36.8 ###
2025-Jun-05 Thu ### 10.72 10.57 10.58 27.1 27.1 0.8
2025-Jun-04 Wed 10.7 10.76 ### 10.72 2,415,383 ### ### ### 0.8
2025-Jun-03 Tue 10.56 10.755 10.56 10.7 ### ### 0.8
2025-Jun-02 Mon 10.77 10.8 10.57 ### 2,501,045 ### 30.7 30.7 0.0
2025-May-30 Fri ### 10.82 10.56 10.82 ### ### 0.8
2025-May-29 Thu ### ### 10.58 ### ### ### 0.0
2025-May-28 Wed 10.53 ### 10.5 10.55 72.1 72.1 ###
2025-May-27 Tue 10.2 10.585 10.155 10.45 4,340,747 45,013,546 ### ### ###
2025-May-26 Mon 10.76 10.8 10.475 10.51 6,240,373 ### ### ### ###
2025-May-23 Fri ### ### 10.89 ### 3,810,284 ### ### ### 0.0
2025-May-22 Thu ### ### ### ### ### ### 0.0
2025-May-21 Wed 11.2 ### ### ### ### ### 0.0
2025-May-20 Tue ### ### ### ### 2,417,040 0 26.2 26.2 0.0
2025-May-19 Mon ### ### 10.88 ### ### ### 0.0
2025-May-16 Fri ### ### 10.89 ### 3,126,455 17,023,547 ### ### 0.0
2025-May-15 Thu ### ### 10.88 ### ### ### 0.0
2025-May-14 Wed ### ### 10.86 ### 3,421,971 ### 24.7 24.7 0.0
2025-May-13 Tue ### ### ### ### 77.5 77.5 0.0
2025-May-12 Mon ### ### 10.88 ### 2,390,559 13,004,640 30.8 30.8 0.0
2025-May-09 Fri ### ### 10.945 ### 5,528,949 30,257,173 69.2 69.2 0.0
2025-May-08 Thu 10.81 ### 10.78 ### 3,313,029 17,857,226 75.5 75.5 0.0
2025-May-07 Wed 10.81 10.84 10.7 10.81 4,252,043 ### ### ### 0.8
2025-May-06 Tue ### 10.75 10.48 10.72 ### ### 0.8
2025-May-05 Mon ### ### ### ### 17.3 17.3 0.0
2025-May-02 Fri ### 10.86 10.59 10.86 ### ### 0.8
2025-May-01 Thu ### ### 10.45 ### 2,543,080 ### ### ### 0.0
2025-Apr-30 Wed 10.7 10.76 10.53 ### 32.7 32.7 0.0
2025-Apr-29 Tue ### 10.79 10.51 10.79 2,969,288 ### ### ### ###
2025-Apr-28 Mon 10.43 10.54 ### 10.46 2,857,353 15,058,250 ### ### 0.7
2025-Apr-24 Thu ### 10.41 ### ### 60.2 60.2 0.0
2025-Apr-23 Wed ### ### 10.26 10.29 ### ### ###
2025-Apr-22 Tue ### 10.2 ### ### 1,437,674 ### 74.9 74.9 0.0
2025-Apr-17 Thu 10.23 10.24 ### ### 26.9 26.9 0.0
2025-Apr-16 Wed ### 10.22 ### ### 68.2 68.2 0.0
2025-Apr-15 Tue ### ### ### ### 1,991,241 0 34.1 34.1 0.0
2025-Apr-14 Mon ### ### ### ### 2,815,878 0 32.2 32.2 0.0
2025-Apr-11 Fri ### ### ### ### 3,890,841 0 58.2 58.2 0.0
2025-Apr-10 Thu ### ### 9.975 ### ### ### 0.0
2025-Apr-09 Wed 9.7 9.8 9.57 9.8 81.5 81.5 0.7
2025-Apr-08 Tue ### 9.76 9.51 9.72 4,716,679 ### ### ### 0.7
2025-Apr-07 Mon ### 9.77 ### 9.7 9,792,852 47,838,082 ### ### 0.7
2025-Apr-04 Fri 10.45 10.54 9.83 9.83 ### ### 0.7
2025-Apr-03 Thu 10.76 10.84 10.57 10.79 ### ### ###
2025-Apr-02 Wed 10.82 ### 10.8 10.83 2,559,250 13,819,950 ### ### ###
2025-Apr-01 Tue ### 10.83 ### 10.81 3,906,888 ### ### ### 0.8
2025-Mar-31 Mon ### 10.7 10.52 10.53 ### ### 0.8
2025-Mar-28 Fri ### 10.725 ### ### ### ### 0.0
2025-Mar-27 Thu ### ### ### 10.71 3,575,555 0 ### ### ###
2025-Mar-26 Wed ### 10.7 10.585 ### 65.9 65.9 0.0
2025-Mar-25 Tue ### ### 10.54 10.58 2,147,040 ### 32.1 32.1 0.8
2025-Mar-24 Mon ### 10.75 ### ### ### ### 0.0
2025-Mar-21 Fri ### 10.745 ### 10.7 5,187,921 ### 71.1 71.1 0.8
2025-Mar-20 Thu ### 10.73 ### ### 3,567,620 19,140,281 25.8 25.8 0.0
2025-Mar-19 Wed 10.76 10.77 ### ### 2,189,483 ### ### ### 0.0
2025-Mar-18 Tue ### 10.83 ### 10.81 3,409,985 ### ### ### 0.8
2025-Mar-17 Mon 10.4 10.59 ### 10.58 ### ### 0.8
2025-Mar-14 Fri ### 10.42 ### ### 2,974,621 15,497,775 77.7 77.7 0.0
2025-Mar-13 Thu ### ### ### ### 3,285,841 0 ### ### 0.0
2025-Mar-12 Wed 10.2 10.49 10.2 ### 78.7 78.7 0.0
2025-Mar-11 Tue 10.29 10.47 ### ### 81.7 81.7 0.0
2025-Mar-10 Mon ### 10.29 10.055 10.23 ### ### ###
2025-Mar-07 Fri 10.22 ### ### 10.2 2,461,488 0 43.0 43.0 0.7
2025-Mar-06 Thu 10.53 10.675 10.24 ### 18.3 18.3 0.0
2025-Mar-05 Wed 10.4 ### 10.4 10.51 3,665,457 19,060,376 76.7 76.7 ###
2025-Mar-04 Tue 10.41 10.55 ### 10.51 4,134,279 21,808,321 ### ### ###
2025-Mar-03 Mon ### ### ### ### 6,926,089 0 33.5 33.5 0.0
2025-Feb-28 Fri ### ### 10.87 ### 7,351,455 39,955,157 43.8 43.8 0.0
2025-Feb-27 Thu ### ### ### ### 3,613,948 0 ### ### 0.0
2025-Feb-26 Wed 10.82 ### 10.78 ### 80.9 80.9 0.0
2025-Feb-25 Tue 10.8 10.89 10.72 10.79 3,628,989 39,211,226 ### ### ###
2025-Feb-24 Mon 10.74 10.88 ### 10.83 76.1 76.1 ###
2025-Feb-21 Fri 10.75 ### ### ### 30.7 30.7 0.0
2025-Feb-20 Thu ### 10.79 10.55 10.55 33.2 33.2 ###
2025-Feb-19 Wed ### 10.75 10.57 10.7 74.8 74.8 0.8
2025-Feb-18 Tue ### ### 10.46 10.55 37.8 37.8 ###
2025-Feb-17 Mon ### ### ### ### 5,505,524 0 84.3 84.3 0.0
2025-Feb-14 Fri ### 10.46 10.24 ### ### ### 0.0
2025-Feb-13 Thu ### 10.55 ### ### 20.1 20.1 0.0
2025-Feb-12 Wed 10.43 10.44 ### 10.26 ### ### 0.7
2025-Feb-11 Tue 10.22 ### ### 10.2 4,006,344 0 35.8 35.8 0.7
2025-Feb-10 Mon ### 10.2 ### ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 27.2 27.2 0.0
2025-Feb-06 Thu ### ### ### ### 5,904,582 0 ### ### 0.0
2025-Feb-05 Wed ### 10.45 ### ### 5,227,625 27,314,340 22.2 22.2 0.0
2025-Feb-04 Tue ### ### ### 10.23 3,757,441 0 ### ### ###
2025-Feb-03 Mon 10.2 10.44 ### 10.26 6,555,243 ### ### ### 0.7
2025-Jan-31 Fri ### ### ### 10.45 8,657,983 0 ### ### ###
2025-Jan-30 Thu ### 11.28 ### 11.2 75.9 75.9 0.8
2025-Jan-29 Wed ### ### ### ### 3,417,552 0 72.6 72.6 0.0
2025-Jan-28 Tue ### 11.44 ### ### ### ### 0.0
2025-Jan-24 Fri ### ### 11.27 ### 2,613,142 14,725,055 71.5 71.5 0.0
2025-Jan-23 Thu ### ### ### ### 3,194,224 0 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 75.7 75.7 0.0
2025-Jan-21 Tue ### ### ### ### 20.1 20.1 0.0
2025-Jan-20 Mon ### 11.29 ### 11.2 1,741,050 9,828,227 ### ### 0.8
2025-Jan-17 Fri ### ### ### ### 3,459,543 0 ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 3,210,429 0 20.2 20.2 0.0
2025-Jan-15 Wed 11.21 ### ### ### 2,059,478 0 ### ### 0.0
2025-Jan-14 Tue 11.23 ### ### 11.24 2,525,970 0 66.1 66.1 0.8
2025-Jan-13 Mon ### 11.23 ### ### 2,571,522 ### ### ### 0.0
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### 10.88 ### 2,302,058 ### 81.9 81.9 0.0
2025-Jan-08 Wed ### ### 10.89 ### 3,313,586 18,042,475 ### ### 0.0
2025-Jan-07 Tue ### ### 10.82 ### 2,352,827 ### 31.9 31.9 0.0
2025-Jan-06 Mon ### ### 10.925 ### 1,703,620 9,306,024 76.3 76.3 0.0
2025-Jan-03 Fri 10.86 ### 10.85 ### 948,781 ### ### ### 0.0
2025-Jan-02 Thu 10.84 ### 10.84 10.88 65.3 65.3 0.8
2024-Dec-31 Tue 10.84 ### 10.83 ### 75.2 75.2 0.0
2024-Dec-30 Mon 10.77 ### 10.7 10.86 ### ### 0.8
2024-Dec-27 Fri 10.85 ### 10.81 10.84 974,251 5,265,826 25.8 25.8 0.8
2024-Dec-24 Tue 10.85 ### 10.72 10.89 69.7 69.7 0.8
2024-Dec-23 Mon 10.55 ### 10.48 10.81 2,204,276 ### ### ### 0.8
2024-Dec-20 Fri ### 10.575 ### 10.54 ### ### 0.8
2024-Dec-19 Thu 10.43 10.47 10.26 10.4 4,412,527 45,735,842 39.6 39.6 0.7
2024-Dec-18 Wed 10.46 ### ### ### 79.4 79.4 0.0
2024-Dec-17 Tue 10.4 10.46 ### 10.44 2,924,544 ### 66.9 66.9 0.7
2024-Dec-16 Mon 10.43 10.49 ### 10.43 2,506,679 ### 78.8 78.8 0.7
2024-Dec-13 Fri ### 10.42 ### 10.41 ### ### ###
2024-Dec-12 Thu 10.48 10.5 10.25 10.44 2,531,820 ### 41.2 41.2 0.7
2024-Dec-11 Wed 10.7 10.75 ### 10.46 ### ### 0.7
2024-Dec-10 Tue ### ### ### ### 40.1 40.1 0.0
2024-Dec-09 Mon 10.55 ### 10.51 ### 2,549,823 ### ### ### 0.0
2024-Dec-06 Fri ### ### 10.545 ### 1,700,982 8,968,427 ### ### 0.0
2024-Dec-05 Thu 10.7 10.76 10.57 ### ### ### 0.0
2024-Dec-04 Wed 10.73 10.8 10.57 10.7 ### ### 0.8
2024-Dec-03 Tue ### ### 10.74 10.77 19.4 19.4 ###
2024-Dec-02 Mon 10.89 ### 10.77 ### ### ### 0.0
2024-Nov-29 Fri 10.8 ### 10.79 10.87 3,746,546 ### ### ### ###
2024-Nov-28 Thu 10.85 ### 10.79 ### ### ### 0.0
2024-Nov-27 Wed 10.76 10.88 10.71 10.8 73.0 73.0 ###
2024-Nov-26 Tue ### ### ### ### 6,896,953 0 21.9 21.9 0.0
2024-Nov-25 Mon ### ### 10.76 10.76 19.6 19.6 0.8
2024-Nov-22 Fri ### ### 10.86 ### ### ### 0.0
2024-Nov-21 Thu 10.76 ### 10.76 10.8 4,708,249 25,330,379 77.1 77.1 ###
2024-Nov-20 Wed 10.73 10.85 ### 10.73 78.3 78.3 ###
2024-Nov-19 Tue 10.54 10.87 10.53 10.71 ### ### ###
2024-Nov-18 Mon 10.4 ### 10.4 ### ### ### 0.0
2024-Nov-15 Fri ### 10.44 10.22 ### 75.6 75.6 0.0
2024-Nov-14 Thu ### 10.27 ### ### 3,207,159 ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 3,295,977 0 ### ### 0.0
2024-Nov-12 Tue ### ### ### ### 70.1 70.1 0.0
2024-Nov-11 Mon ### ### 9.88 ### 1,928,921 ### ### ### 0.0
2024-Nov-08 Fri ### ### ### ### ### ### 0.0
2024-Nov-07 Thu 9.88 ### 9.79 9.87 2,236,785 ### 44.7 44.7 ###
2024-Nov-06 Wed 9.83 ### 9.82 9.87 70.0 70.0 ###
2024-Nov-05 Tue 9.84 9.89 ### 9.79 1,662,082 ### 33.1 33.1 ###
2024-Nov-04 Mon 9.86 ### 9.81 9.85 42.3 42.3 ###
2024-Nov-01 Fri 9.58 9.74 9.54 9.72 79.6 79.6 0.7
2024-Oct-31 Thu 9.53 ### 9.45 ### 4,474,826 21,143,552 76.1 76.1 0.0
2024-Oct-30 Wed 9.56 ### 9.47 9.5 36.2 36.2 0.7
2024-Oct-29 Tue 9.7 9.71 ### ### 2,673,672 12,980,677 32.9 32.9 0.0
2024-Oct-28 Mon ### 9.7 9.58 ### 71.8 71.8 0.0
2024-Oct-25 Fri 9.72 9.78 ### ### 30.6 30.6 0.0
2024-Oct-24 Thu 9.75 9.85 ### 9.7 ### ### 0.7
2024-Oct-23 Wed ### 9.73 ### ### 36.8 36.8 0.0
2024-Oct-22 Tue 9.79 9.8 ### ### 2,843,471 ### ### ### 0.0
2024-Oct-21 Mon 9.88 9.925 ### 9.89 3,054,254 ### 69.0 69.0 ###
2024-Oct-18 Fri ### ### 9.81 9.81 3,598,751 17,651,873 22.5 22.5 ###
2024-Oct-17 Thu ### ### ### ### 2,002,556 0 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 2,861,187 0 31.4 31.4 0.0
2024-Oct-15 Tue ### ### ### ### 63.6 63.6 0.0
2024-Oct-14 Mon 10.25 10.25 ### ### 2,078,278 10,651,174 33.8 33.8 0.0
2024-Oct-11 Fri 10.2 10.24 ### 10.24 2,104,382 ### ### ### ###
2024-Oct-10 Thu ### ### ### ### ### ### 0.0
2024-Oct-09 Wed 10.29 10.44 10.25 ### 3,239,628 33,513,951 ### ### 0.0
2024-Oct-08 Tue ### ### ### 10.29 ### ### ###
2024-Oct-07 Mon ### ### ### ### 1,786,529 0 ### ### 0.0
2024-Oct-04 Fri ### 10.43 ### ### 82.4 82.4 0.0
2024-Oct-03 Thu ### 10.41 10.28 ### 2,456,026 25,407,588 41.4 41.4 0.0
2024-Oct-02 Wed ### 10.41 ### ### 81.4 81.4 0.0
2024-Oct-01 Tue ### 10.2 ### ### 83.0 83.0 0.0
2024-Sep-30 Mon ### ### ### ### 69.8 69.8 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 18.5 18.5 0.0
2024-Sep-25 Wed ### ### ### ### 2,733,372 0 31.6 31.6 0.0
2024-Sep-24 Tue ### 10.225 ### ### 64.0 64.0 0.0
2024-Sep-23 Mon ### 10.27 ### ### 5,212,751 26,767,476 ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 7,522,329 0 ### ### 0.0
2024-Sep-19 Thu ### ### 9.82 ### 6,194,758 ### 73.2 73.2 0.0
2024-Sep-18 Wed ### ### ### 9.76 ### ### 0.7
2024-Sep-17 Tue 9.58 ### 9.49 9.55 2,609,270 12,380,986 ### ### 0.7
2024-Sep-16 Mon 9.75 9.78 9.55 9.55 21.5 21.5 0.7
2024-Sep-13 Fri 9.73 9.73 ### 9.72 34.0 34.0 0.7
2024-Sep-12 Thu 9.72 9.79 9.685 9.73 57.9 57.9 ###
2024-Sep-11 Wed ### ### ### ### 73.8 73.8 0.0
2024-Sep-10 Tue 9.54 ### 9.52 ### 81.6 81.6 0.0
2024-Sep-09 Mon 9.53 ### 9.48 9.56 1,996,227 ### 65.8 65.8 0.7
2024-Sep-06 Fri 9.54 9.72 9.53 ### ### ### 0.0
2024-Sep-05 Thu 9.53 9.59 9.48 9.53 5,330,241 50,823,847 71.1 71.1 ###
2024-Sep-04 Wed 9.8 9.86 9.775 9.79 46.4 46.4 ###
2024-Sep-03 Tue ### ### 9.86 9.87 3,240,442 15,975,379 ### ### ###
2024-Sep-02 Mon ### ### 9.87 ### 35.8 35.8 0.0
2024-Aug-30 Fri ### ### ### ### 6,546,821 0 23.7 23.7 0.0
2024-Aug-29 Thu ### 10.075 9.87 ### 73.7 73.7 0.0
2024-Aug-28 Wed ### 10.045 ### ### 72.2 72.2 0.0
2024-Aug-27 Tue 9.83 ### 9.79 ### ### ### 0.0
2024-Aug-26 Mon 9.84 9.885 9.78 9.83 2,844,425 ### 37.2 37.2 0.7
2024-Aug-23 Fri ### ### 9.75 9.79 4,915,425 ### ### ### ###
2024-Aug-22 Thu ### ### 9.86 ### 3,890,275 19,179,055 ### ### 0.0
2024-Aug-21 Wed ### ### 9.945 ### 24.9 24.9 0.0
2024-Aug-20 Tue ### 10.145 ### ### ### ### 0.0
2024-Aug-19 Mon 9.7 ### ### ### ### ### 0.0
2024-Aug-16 Fri 9.53 9.77 9.53 ### 12,472,889 120,363,378 77.3 77.3 0.0
2024-Aug-15 Thu 9.8 ### 9.5 ### 17,879,179 ### ### ### 0.0
2024-Aug-14 Wed ### ### 10.47 ### 29.5 29.5 0.0
2024-Aug-13 Tue 10.57 ### 10.52 10.52 1,889,426 9,938,380 32.2 32.2 ###
2024-Aug-12 Mon 10.58 10.59 10.5 10.55 1,751,253 ### ### ### ###
2024-Aug-09 Fri 10.43 10.51 ### 10.49 1,880,147 9,880,172 68.6 68.6 ###
2024-Aug-08 Thu ### 10.46 ### 10.4 75.9 75.9 0.7
2024-Aug-07 Wed 10.27 ### ### ### 66.9 66.9 0.0
2024-Aug-06 Tue 10.24 ### 10.2 10.27 2,631,545 13,420,879 ### ### ###
2024-Aug-05 Mon 10.27 ### ### 10.22 61.8 61.8 0.7
2024-Aug-02 Fri ### 10.58 ### 10.54 ### ### 0.8
2024-Aug-01 Thu 10.57 ### 10.44 10.54 3,318,387 17,321,980 35.5 35.5 0.8
2024-Jul-31 Wed ### ### ### 10.49 22.9 22.9 ###
2024-Jul-30 Tue ### ### 10.56 ### 2,792,553 14,744,679 69.1 69.1 0.0
2024-Jul-29 Mon ### 10.74 10.59 ### ### ### 0.0
2024-Jul-26 Fri 10.59 10.59 ### 10.51 2,520,659 13,346,889 26.3 26.3 ###
2024-Jul-25 Thu ### ### 10.48 10.48 2,388,329 12,514,843 ### ### 0.7
2024-Jul-24 Wed ### 10.675 ### ### 35.9 35.9 0.0
2024-Jul-23 Tue ### ### ### ### 71.0 71.0 0.0
2024-Jul-22 Mon 10.59 ### 10.52 10.58 2,262,350 ### 39.0 39.0 0.8
2024-Jul-19 Fri ### ### 10.56 ### ### ### 0.0
2024-Jul-18 Thu 10.7 10.785 ### 10.72 ### ### 0.8
2024-Jul-17 Wed ### 10.73 ### ### ### ### 0.0
2024-Jul-16 Tue 10.72 ### 10.55 10.58 3,015,620 ### 28.4 28.4 0.8
2024-Jul-15 Mon 10.73 10.77 ### ### 34.7 34.7 0.0
2024-Jul-12 Fri 10.72 10.72 10.58 ### 2,503,226 26,659,356 ### ### 0.0
2024-Jul-11 Thu 10.78 10.78 ### ### 21.5 21.5 0.0
2024-Jul-10 Wed 10.78 10.78 ### ### 2,527,153 13,621,354 ### ### 0.0
2024-Jul-09 Tue 10.76 10.84 10.72 10.83 75.5 75.5 ###
2024-Jul-08 Mon 10.75 10.77 ### 10.71 35.4 35.4 ###
2024-Jul-05 Fri 10.71 10.77 10.71 10.77 2,281,282 ### 71.5 71.5 ###
2024-Jul-04 Thu ### ### ### ### ### ### 0.0
2024-Jul-03 Wed 10.88 ### 10.79 10.85 6,043,752 32,606,042 31.9 31.9 0.8
2024-Jul-02 Tue ### ### 10.88 ### 70.7 70.7 0.0
2024-Jul-01 Mon 10.82 ### 10.74 ### 2,426,674 ### ### ### 0.0
2024-Jun-28 Fri ### ### 10.86 10.86 3,279,259 17,806,376 ### ### 0.8
2024-Jun-27 Thu 10.74 ### 10.71 ### 79.1 79.1 0.0
2024-Jun-26 Wed 10.71 10.89 ### 10.83 76.3 76.3 ###
2024-Jun-25 Tue ### ### 10.71 10.78 2,760,953 ### 23.4 23.4 0.8
2024-Jun-24 Mon 10.75 10.81 ### ### 3,357,354 ### 41.1 41.1 0.0
2024-Jun-21 Fri 10.5 10.76 10.44 10.76 ### ### 0.8
2024-Jun-20 Thu ### 10.42 10.29 10.42 71.4 71.4 0.7
2024-Jun-19 Wed 10.42 10.5 ### ### 9,253,156 ### ### ### 0.0
2024-Jun-18 Tue ### 10.41 ### 10.41 4,250,470 ### ### ### ###
2024-Jun-17 Mon ### ### ### ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 4,536,122 0 ### ### 0.0
2024-Jun-12 Wed ### ### 9.89 ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 29.0 29.0 0.0
2024-Jun-07 Fri ### 10.43 ### ### 2,983,421 15,558,540 66.9 66.9 0.0
2024-Jun-06 Thu 10.29 ### 10.21 10.29 2,797,257 ### 69.5 69.5 ###
2024-Jun-05 Wed 10.28 10.29 ### 10.24 34.5 34.5 ###
2024-Jun-04 Tue ### ### 10.2 10.21 2,262,077 ### 35.1 35.1 ###
2024-Jun-03 Mon ### ### 10.23 ### 69.6 69.6 0.0
2024-May-31 Fri 10.2 ### ### ### 6,861,023 0 ### ### 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### 10.22 10.23 30.3 30.3 ###
2024-May-28 Tue 10.42 10.48 ### ### 2,394,240 ### 36.2 36.2 0.0
2024-May-27 Mon 10.46 10.47 ### 10.44 1,780,777 ### 34.6 34.6 0.7
2024-May-24 Fri 10.27 10.41 10.2 ### 3,083,547 31,775,951 73.8 73.8 0.0
2024-May-23 Thu 10.23 10.43 ### ### ### ### 0.0
2024-May-22 Wed ### 10.2 ### ### 81.4 81.4 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### ### ### ### 29.2 29.2 0.0
2024-May-16 Thu ### 10.2 ### ### 3,980,289 20,299,473 ### ### 0.0
2024-May-15 Wed ### ### ### ### 1,451,420 0 31.9 31.9 0.0
2024-May-14 Tue ### ### 9.88 ### 3,267,928 ### 72.9 72.9 0.0
2024-May-13 Mon ### ### ### ### 1,760,081 0 33.9 33.9 0.0
2024-May-10 Fri ### ### 9.81 ### 3,199,789 ### 29.5 29.5 0.0
2024-May-09 Thu ### ### ### ### 30.8 30.8 0.0
2024-May-08 Wed ### ### ### ### ### ### 0.0
2024-May-07 Tue 9.89 ### 9.83 ### 78.3 78.3 0.0
2024-May-06 Mon ### 9.84 9.575 9.8 82.6 82.6 0.7
2024-May-03 Fri ### ### 9.58 ### ### ### 0.0
2024-May-02 Thu ### 9.7 9.55 ### 4,724,942 ### ### ### 0.0
2024-May-01 Wed 9.73 9.77 ### 9.7 ### ### 0.7
2024-Apr-30 Tue 9.79 9.79 ### 9.75 2,803,756 13,724,385 30.8 30.8 ###
2024-Apr-29 Mon 9.75 9.78 9.71 9.73 1,717,148 ### 32.1 32.1 ###
2024-Apr-26 Fri 9.88 9.88 ### 9.71 ### ### ###
2024-Apr-24 Wed 9.87 9.89 9.77 9.78 ### ### 0.7
2024-Apr-23 Tue 9.75 9.86 ### 9.84 78.2 78.2 0.7
2024-Apr-22 Mon 9.81 9.88 9.74 9.82 1,825,345 ### 65.3 65.3 ###
2024-Apr-19 Fri 9.76 9.79 ### 9.76 3,354,425 ### 74.7 74.7 0.7
2024-Apr-18 Thu 9.8 ### 9.77 9.83 3,724,251 ### ### ### 0.7
2024-Apr-17 Wed ### 9.84 ### 9.81 5,930,855 ### ### ### ###
2024-Apr-16 Tue 9.7 9.72 9.57 9.57 6,645,977 64,100,448 ### ### ###
2024-Apr-15 Mon 9.75 9.77 ### 9.76 2,926,789 ### 73.6 73.6 0.7
2024-Apr-12 Fri 9.48 9.785 9.45 9.77 5,651,622 54,354,474 ### ### 0.7
2024-Apr-11 Thu 9.51 ### 9.49 9.54 ### ### ###
2024-Apr-10 Wed 9.59 ### 9.51 9.55 3,857,059 ### 30.6 30.6 0.7
2024-Apr-09 Tue 9.4 9.52 ### 9.51 77.1 77.1 ###
2024-Apr-08 Mon ### 9.45 ### 9.45 3,945,851 18,644,145 78.1 78.1 0.7
2024-Apr-05 Fri 9.25 ### 9.22 9.28 5,243,379 24,171,977 70.4 70.4 0.7
2024-Apr-04 Thu 9.29 ### 9.23 ### 2,627,925 12,127,873 ### ### 0.0
2024-Apr-03 Wed 9.21 9.325 9.21 9.28 4,561,855 ### 79.7 79.7 0.7
2024-Apr-02 Tue ### 9.225 ### 9.22 6,580,456 30,352,353 ### ### 0.7
2024-Mar-28 Thu ### 9.225 ### 9.2 5,936,984 ### 64.4 64.4 0.7
2024-Mar-27 Wed ### ### 8.985 ### 70.2 70.2 0.0
2024-Mar-26 Tue ### ### ### ### 33.5 33.5 0.0
2024-Mar-25 Mon ### 9.2 ### ### 27.4 27.4 0.0
2024-Mar-22 Fri ### ### ### ### 78.9 78.9 0.0
2024-Mar-21 Thu ### ### ### ### 5,868,079 0 27.9 27.9 0.0
2024-Mar-20 Wed ### ### ### ### 31.7 31.7 0.0
2024-Mar-19 Tue ### ### ### ### 3,941,823 0 ### ### 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 78.7 78.7 0.0
2024-Mar-14 Thu ### ### 8.86 ### 3,742,150 16,577,724 71.9 71.9 0.0
2024-Mar-13 Wed ### ### 8.88 ### ### ### 0.0
2024-Mar-12 Tue 8.79 ### 8.73 ### ### ### 0.0
2024-Mar-11 Mon 8.89 ### 8.79 8.85 39.6 39.6 0.6
2024-Mar-08 Fri 8.86 ### 8.8 ### 4,630,884 20,375,889 ### ### 0.0
2024-Mar-07 Thu 8.79 8.87 8.72 8.86 72.0 72.0 0.6
2024-Mar-06 Wed 8.73 8.75 ### 8.75 67.2 67.2 0.6
2024-Mar-05 Tue 8.55 8.755 8.54 8.74 83.6 83.6 0.6
2024-Mar-04 Mon ### 9 8.84 ### 3,228,485 28,798,086 30.6 30.6 0.0
2024-Mar-01 Fri 9 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### 9 8.87 ### ### ### 0.0
2024-Feb-28 Wed ### 9 ### ### 4,212,680 ### ### ### 0.0
2024-Feb-27 Tue 9 ### 8.89 ### ### ### 0.0
2024-Feb-26 Mon ### ### ### ### 34.6 34.6 0.0
2024-Feb-23 Fri ### ### ### ### 13,639,371 0 38.2 38.2 0.0
2024-Feb-22 Thu 8.89 ### 8.83 ### 28,373,382 125,268,481 85.0 85.0 0.0
2024-Feb-21 Wed ### 8.89 ### 8.86 ### ### 0.6
2024-Feb-20 Tue ### 8.71 8.58 ### ### ### 0.0
2024-Feb-19 Mon 8.72 8.73 ### ### 36.3 36.3 0.0
2024-Feb-16 Fri 8.75 ### ### 8.73 ### ### ###
2024-Feb-15 Thu 8.78 ### 8.71 8.78 39,024,440 ### ### ### 0.6
2024-Feb-14 Wed 8.5 ### 8.48 8.57 4,250,655 18,022,777 71.7 71.7 0.6
2024-Feb-13 Tue 8.44 8.55 8.4 8.54 ### ### ###
2024-Feb-12 Mon 8.4 8.46 ### 8.42 2,228,421 9,426,220 75.6 75.6 ###
2024-Feb-09 Fri ### 8.48 ### ### 35.0 35.0 0.0
2024-Feb-08 Thu 8.59 ### ### ### 6,063,920 0 13.2 13.2 0.0
2024-Feb-07 Wed ### ### 8.29 8.49 7,809,372 32,369,846 80.5 80.5 ###
2024-Feb-06 Tue ### ### 8.22 8.27 2,874,988 ### 32.8 32.8 ###
2024-Feb-05 Mon 8.45 8.47 ### ### 32.3 32.3 0.0
2024-Feb-02 Fri 8.5 8.5 ### 8.47 ### ### ###
2024-Feb-01 Thu 8.5 8.52 ### 8.42 ### ### ###
2024-Jan-31 Wed ### 8.55 ### 8.52 ### ### 0.6
2024-Jan-30 Tue 8.29 ### 8.23 ### 12,645,823 ### ### ### 0.0
2024-Jan-29 Mon 8.21 ### 8.21 ### ### ### 0.0
2024-Jan-25 Thu ### ### 8.23 8.28 ### ### ###
2024-Jan-24 Wed ### 8.28 ### 8.27 82.8 82.8 ###
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 2,710,652 0 ### ### 0.0
2024-Jan-19 Fri 8.25 8.25 8.125 ### 23.8 23.8 0.0
2024-Jan-18 Thu ### 8.21 ### 8.21 85.6 85.6 ###
2024-Jan-17 Wed ### ### ### ### 4,664,524 0 80.7 80.7 0.0
2024-Jan-16 Tue 8.2 8.2 8 ### 3,124,246 ### ### ### 0.0
2024-Jan-15 Mon 8.25 8.26 8.2 8.22 35.4 35.4 0.6
2024-Jan-12 Fri 8.29 ### 8.2 8.26 ### ### 0.6
2024-Jan-11 Thu 8.42 8.42 ### ### 3,390,223 ### 24.5 24.5 0.0
2024-Jan-10 Wed ### 8.41 ### ### 2,380,020 10,007,984 ### ### 0.0
2024-Jan-09 Tue 8.45 8.455 8.4 8.42 ### ### ###
2024-Jan-08 Mon 8.4 8.45 ### 8.42 2,440,274 10,310,157 79.4 79.4 ###
2024-Jan-05 Fri 8.46 8.46 8.4 8.43 ### ### 0.6
2024-Jan-04 Thu 8.44 8.45 ### 8.45 8,559,150 ### 70.0 70.0 ###
2024-Jan-03 Wed 8.42 8.48 ### 8.43 ### ### 0.6
2024-Jan-02 Tue 8.47 8.49 8.42 8.47 1,232,628 ### ### ### ###
2023-Dec-29 Fri 8.4 8.49 ### 8.47 2,305,957 9,788,787 76.1 76.1 ###
2023-Dec-28 Thu ### 8.4 ### ### 2,101,852 8,827,778 62.7 62.7 0.0
2023-Dec-27 Wed 8.51 8.51 ### ### 1,888,859 ### 17.4 17.4 0.0
2023-Dec-22 Fri 8.45 8.45 8.28 8.4 3,357,954 28,089,285 ### ### ###
2023-Dec-21 Thu 8.4 8.43 ### 8.4 69.3 69.3 ###
2023-Dec-20 Wed ### 8.47 8.26 8.42 6,650,776 55,633,741 ### ### ###
2023-Dec-19 Tue ### ### ### 8.28 4,412,287 0 81.0 81.0 ###
2023-Dec-18 Mon ### ### ### ### 3,384,772 0 77.5 77.5 0.0
2023-Dec-15 Fri ### ### ### ### 17,072,453 0 ### ### 0.0
2023-Dec-14 Thu 8 8 ### ### ### ### 0.0
2023-Dec-13 Wed 7.8 ### 7.8 7.85 76.3 76.3 ###
2023-Dec-12 Tue 7.8 7.88 7.78 7.88 80.5 80.5 0.6
2023-Dec-11 Mon 7.84 7.86 7.77 7.8 ### ### 0.6
2023-Dec-08 Fri ### ### 7.82 7.84 6,051,141 ### 24.3 24.3 0.6
2023-Dec-07 Thu ### 8 7.85 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 8 ### ### ###
2023-Dec-05 Tue 7.8 ### 7.77 ### ### ### 0.0
2023-Dec-04 Mon ### ### 7.84 7.86 18.5 18.5 ###
2023-Dec-01 Fri ### 8.24 ### ### ### ### 0.0
2023-Nov-30 Thu 8.42 8.43 ### 8.24 16.5 16.5 0.6
2023-Nov-29 Wed 8.45 8.49 8.4 8.4 ### ### ###
2023-Nov-28 Tue 8.5 8.525 8.42 8.47 6,818,188 ### ### ### ###
2023-Nov-27 Mon 8.45 8.53 8.43 8.53 ### ### ###
2023-Nov-24 Fri ### 8.58 ### 8.56 4,327,725 18,565,940 83.4 83.4 ###
2023-Nov-23 Thu 8.71 8.72 8.26 ### 10.8 10.8 0.0
2023-Nov-22 Wed ### 8.43 ### 8.42 ### ### ###
2023-Nov-21 Tue 8.46 8.5 8.28 8.28 ### ### ###
2023-Nov-20 Mon 8.53 ### 8.51 8.53 ### ### ###
2023-Nov-17 Fri 8.75 8.82 8.56 ### 20.8 20.8 0.0
2023-Nov-16 Thu ### 8.755 8.56 8.74 83.3 83.3 0.6
2023-Nov-15 Wed 8.5 8.58 8.42 8.57 28,635,485 243,401,622 ### ### 0.6
2023-Nov-14 Tue ### ### 8.46 8.5 55,879,656 236,370,944 21.2 21.2 0.6
2023-Nov-13 Mon 8.76 8.87 8.74 8.78 78.3 78.3 0.6
2023-Nov-10 Fri 8.82 8.86 ### ### 61,816,588 273,847,484 21.3 21.3 0.0
2023-Nov-09 Thu 8.76 ### 8.75 8.87 81.3 81.3 ###
2023-Nov-08 Wed 8.7 8.75 ### 8.74 8,716,141 ### ### ### 0.6
2023-Nov-07 Tue ### 8.7 8.57 ### 70.8 70.8 0.0
2023-Nov-06 Mon 8.5 8.58 8.41 8.54 73.5 73.5 ###
2023-Nov-03 Fri ### 8.43 ### ### 81,154,643 342,066,820 64.7 64.7 0.0
2023-Nov-02 Thu ### ### ### 8.47 41,471,529 0 ### ### ###
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### 9.145 ### ### 72.7 72.7 0.0
2023-Oct-30 Mon ### 9.2 ### ### 71.1 71.1 0.0
2023-Oct-27 Fri ### 9.21 ### 9.21 2,755,041 ### 71.3 71.3 0.7
2023-Oct-26 Thu ### ### ### ### 5,666,248 0 ### ### 0.0
2023-Oct-25 Wed ### ### 9 ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 34.5 34.5 0.0
2023-Oct-23 Mon ### 9.21 9.155 ### 6,374,025 58,529,484 ### ### 0.0
2023-Oct-20 Fri 9.2 9.23 ### ### 13,208,827 ### ### ### 0.0
2023-Oct-19 Thu 9.2 9.26 ### 9.22 ### ### 0.7
2023-Oct-18 Wed ### ### ### 9.21 28,642,227 0 ### ### 0.7
2023-Oct-17 Tue ### ### 9.28 ### 2,634,649 12,224,771 ### ### 0.0
2023-Oct-16 Mon ### ### 9.27 ### 4,577,021 ### ### ### 0.0
2023-Oct-13 Fri 9.26 9.29 9.25 9.27 72.8 72.8 0.7
2023-Oct-12 Thu 9.22 9.27 9.2 9.26 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 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 2026-02-26 04:32:05 thru 2026-02-26 04:32:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000