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

Currently Wed 26-Mar-11 07:43:35 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

(PMV) PREMIER INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PMV    Limits Next Section


Company Details for (PMV) PREMIER INVESTMENTS LIMITED

Listing Code PMV
Listing Name PREMIER INVESTMENTS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name PREMIER INVESTMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMV2


Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for PMV .. Tuesday 16th December 2025

PMV 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 0.58 3 0.0
MAX 36.87 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PMV) PREMIER INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-10 Tue 13.25 13.25 12.685 12.87 ### ### ###
2026-Mar-09 Mon 12.72 12.855 ### 12.72 ### ### 0.9
2026-Mar-06 Fri 12.76 ### 12.71 ### 144,641 ### ### ### 0.0
2026-Mar-05 Thu ### 13.23 12.83 12.88 ### ### ###
2026-Mar-04 Wed 13.21 13.21 12.81 12.87 362,256 4,712,950 27.2 27.2 ###
2026-Mar-03 Tue ### ### ### ### 36.5 36.5 0.0
2026-Mar-02 Mon 13.4 13.43 ### ### 191,070 ### 43.0 43.0 0.0
2026-Feb-27 Fri 13.71 13.71 13.24 13.44 21.0 21.0 ###
2026-Feb-26 Thu ### 13.52 13.28 ### 219,075 ### 69.9 69.9 0.0
2026-Feb-25 Wed 13.4 13.4 ### ### ### ### 0.0
2026-Feb-24 Tue 13.5 ### ### 13.26 32.5 32.5 0.9
2026-Feb-23 Mon ### ### 13.51 13.52 ### ### 1.0
2026-Feb-20 Fri ### ### 13.85 ### 72.5 72.5 0.0
2026-Feb-19 Thu 13.89 ### 13.84 ### ### ### 0.0
2026-Feb-18 Wed 13.74 ### 13.72 ### 70.4 70.4 0.0
2026-Feb-17 Tue 13.59 ### 13.4 ### ### ### 0.0
2026-Feb-16 Mon 13.58 13.76 13.49 ### ### ### 0.0
2026-Feb-13 Fri 13.49 ### 13.355 13.57 ### ### ###
2026-Feb-12 Thu ### ### ### 13.71 34.0 34.0 ###
2026-Feb-11 Wed ### ### ### ### 60.8 60.8 0.0
2026-Feb-10 Tue ### ### 13.86 ### 486,147 ### 32.1 32.1 0.0
2026-Feb-09 Mon 13.87 14.23 13.85 ### 438,346 6,154,377 68.7 68.7 0.0
2026-Feb-06 Fri 13.74 ### 13.525 13.88 87.4 87.4 ###
2026-Feb-05 Thu 13.4 ### ### ### 93.5 93.5 0.0
2026-Feb-04 Wed ### 13.45 ### ### 31.9 31.9 0.0
2026-Feb-03 Tue 13.4 ### ### 13.53 67.8 67.8 ###
2026-Feb-02 Mon 13.2 13.46 ### ### 369,321 ### 77.2 77.2 0.0
2026-Jan-30 Fri ### ### ### ### 538,928 0 80.6 80.6 0.0
2026-Jan-29 Thu ### ### ### ### 666,323 0 88.7 88.7 0.0
2026-Jan-28 Wed 13.85 13.88 ### ### ### ### 0.0
2026-Jan-27 Tue ### ### 13.71 13.83 40.0 40.0 1.0
2026-Jan-23 Fri 13.88 ### 13.82 13.88 62.6 62.6 ###
2026-Jan-22 Thu 13.2 14.25 13.2 ### ### ### 0.0
2026-Jan-21 Wed ### ### 12.76 12.76 326,884 ### ### ### ###
2026-Jan-20 Tue ### ### ### ### ### ### 0.0
2026-Jan-19 Mon ### ### ### 13.24 ### ### 0.9
2026-Jan-16 Fri ### 13.41 ### 13.25 75.0 75.0 ###
2026-Jan-15 Thu ### ### ### ### 481,982 0 ### ### 0.0
2026-Jan-14 Wed ### 13.54 ### ### 326,652 ### 63.0 63.0 0.0
2026-Jan-13 Tue ### ### ### ### 555,182 0 ### ### 0.0
2026-Jan-12 Mon 13.57 ### 13.52 ### 643,173 4,347,849 66.7 66.7 0.0
2026-Jan-09 Fri 13.5 ### ### 13.47 38.3 38.3 1.0
2026-Jan-08 Thu ### 13.51 13.22 13.47 341,357 ### 73.7 73.7 1.0
2026-Jan-07 Wed 13.4 13.51 ### ### 37.2 37.2 0.0
2026-Jan-06 Tue 13.7 13.77 ### 13.42 367,924 2,533,156 ### ### 1.0
2026-Jan-05 Mon 13.85 13.86 ### ### 277,543 1,923,372 28.9 28.9 0.0
2026-Jan-02 Fri 13.85 ### 13.76 13.83 ### ### 1.0
2025-Dec-31 Wed 13.89 ### 13.79 13.79 ### ### 1.0
2025-Dec-30 Tue ### ### 13.84 13.89 197,489 1,366,623 24.8 24.8 1.0
2025-Dec-29 Mon ### ### 13.87 ### 33.6 33.6 0.0
2025-Dec-24 Wed 13.85 ### 13.85 ### 77.9 77.9 0.0
2025-Dec-23 Tue ### ### ### ### ### ### 0.0
2025-Dec-22 Mon ### ### 13.89 ### 56.6 56.6 0.0
2025-Dec-19 Fri 14.2 ### 13.76 13.76 777,884 5,351,841 13.3 13.3 1.0
2025-Dec-18 Thu 13.8 14.53 13.8 14.44 595,721 8,438,387 93.7 93.7 ###
2025-Dec-17 Wed 14.22 14.23 ### ### ### ### 0.0
2025-Dec-16 Tue 14.27 ### ### ### 307,820 0 ### ### 0.0
2025-Dec-15 Mon 14.23 14.45 ### 14.27 311,121 2,247,849 74.0 74.0 ###
2025-Dec-12 Fri ### 14.49 ### ### 315,679 ### 22.3 22.3 0.0
2025-Dec-11 Thu 14.46 14.54 ### 14.28 858,021 ### ### ### ###
2025-Dec-10 Wed 15.75 15.75 ### ### 524,453 ### ### ### 0.0
2025-Dec-09 Tue 15.23 ### ### 15.42 807,356 0 ### ### ###
2025-Dec-08 Mon ### 15.5 ### 15.22 1,124,372 8,713,883 ### ### 1.1
2025-Dec-05 Fri 18.2 18.2 ### 15.22 0.6 0.6 1.1
2025-Dec-04 Thu ### ### 17.88 ### 280,180 ### 45.6 45.6 0.0
2025-Dec-03 Wed 17.83 ### 17.82 ### ### ### 0.0
2025-Dec-02 Tue ### ### ### 17.84 356,778 0 33.5 33.5 1.3
2025-Dec-01 Mon ### 18.24 17.88 ### ### ### 0.0
2025-Nov-28 Fri 18.22 18.22 17.85 ### 159,050 ### 14.3 14.3 0.0
2025-Nov-27 Thu ### 18.24 17.58 18.24 417,842 7,483,550 ### ### 1.3
2025-Nov-26 Wed 17.59 ### ### ### 252,128 0 ### ### 0.0
2025-Nov-25 Tue 17.21 17.52 17.21 ### 215,881 3,748,773 ### ### 0.0
2025-Nov-24 Mon ### ### 17.28 17.42 269,244 ### ### ### 1.2
2025-Nov-21 Fri 17.22 ### ### 17.24 359,075 0 ### ### ###
2025-Nov-20 Thu 17.24 ### 17.24 17.55 390,159 3,363,170 74.6 74.6 ###
2025-Nov-19 Wed ### 17.51 ### 17.27 ### ### ###
2025-Nov-18 Tue 17.82 17.82 ### ### ### ### 0.0
2025-Nov-17 Mon 17.24 ### ### ### 254,647 0 ### ### 0.0
2025-Nov-14 Fri 17.45 17.58 17.26 17.26 261,675 4,558,378 ### ### 1.2
2025-Nov-13 Thu 17.57 ### 17.56 ### 563,425 4,946,871 ### ### 0.0
2025-Nov-12 Wed 17.8 17.84 ### 17.56 ### ### 1.3
2025-Nov-11 Tue 17.81 ### 17.46 17.57 407,688 ### 29.5 29.5 1.3
2025-Nov-10 Mon ### ### ### 17.74 193,344 0 18.1 18.1 1.3
2025-Nov-07 Fri 17.73 ### 17.56 17.56 ### ### 1.3
2025-Nov-06 Thu ### ### ### ### 79.6 79.6 0.0
2025-Nov-05 Wed 17.74 17.83 17.49 17.56 48.5 48.5 1.3
2025-Nov-04 Tue 17.8 ### ### ### 39.6 39.6 0.0
2025-Nov-03 Mon 18.22 18.22 ### ### 35.7 35.7 0.0
2025-Oct-31 Fri ### 18.4 17.74 17.81 18.5 18.5 1.3
2025-Oct-30 Thu ### 18.41 ### ### 600,020 5,523,184 ### ### 0.0
2025-Oct-29 Wed ### 18.74 ### ### ### ### 0.0
2025-Oct-28 Tue ### ### ### ### ### ### 0.0
2025-Oct-27 Mon 17.86 ### 17.77 ### ### ### 0.0
2025-Oct-24 Fri ### ### ### 17.8 31.0 31.0 ###
2025-Oct-23 Thu 17.88 ### 17.71 17.86 ### ### 1.3
2025-Oct-22 Wed ### ### 17.74 17.82 456,720 ### ### ### 1.3
2025-Oct-21 Tue 17.83 ### 17.73 17.86 ### ### 1.3
2025-Oct-20 Mon 17.5 ### 17.41 17.86 406,177 3,535,770 ### ### 1.3
2025-Oct-17 Fri 17.8 17.81 17.53 ### ### ### 0.0
2025-Oct-16 Thu 18.27 18.28 17.84 17.84 ### ### 1.3
2025-Oct-15 Wed ### 18.71 18.21 18.21 259,727 ### ### ### ###
2025-Oct-14 Tue 18.5 18.7 ### 18.54 463,253 ### 61.7 61.7 1.3
2025-Oct-13 Mon 18.44 ### ### 18.55 73.0 73.0 1.3
2025-Oct-10 Fri 18.41 ### 18.27 18.52 70.1 70.1 1.3
2025-Oct-09 Thu 18.78 18.79 18.41 18.41 21.0 21.0 ###
2025-Oct-08 Wed 18.75 18.75 18.23 18.59 557,922 10,315,977 ### ### 1.3
2025-Oct-07 Tue 19.23 ### 18.75 18.78 288,943 2,708,840 ### ### ###
2025-Oct-06 Mon 19.47 19.52 19.22 19.26 217,824 4,219,250 31.3 31.3 1.4
2025-Oct-03 Fri 19.42 ### 19.255 19.4 31.7 31.7 1.4
2025-Oct-02 Thu ### ### 19.27 19.49 64.1 64.1 1.4
2025-Oct-01 Wed ### 19.89 19.2 19.24 ### ### 1.4
2025-Sep-30 Tue ### 19.82 19.24 19.25 839,352 16,392,544 ### ### 1.4
2025-Sep-29 Mon 19.74 19.8 ### 19.55 ### ### ###
2025-Sep-26 Fri 20.28 ### ### ### 447,980 0 ### ### 0.0
2025-Sep-25 Thu 19.74 21.5 19.74 ### ### ### 0.0
2025-Sep-24 Wed ### ### 19.945 ### 253,458 ### 74.4 74.4 0.0
2025-Sep-23 Tue 21 21.045 ### ### ### ### 0.0
2025-Sep-22 Mon ### 21.49 ### ### ### ### 0.0
2025-Sep-19 Fri ### ### 21.5 21.5 612,357 ### ### ### 1.5
2025-Sep-18 Thu 21.51 ### 21.22 21.49 35.4 35.4 ###
2025-Sep-17 Wed 21.76 21.8 ### 21.5 520,170 5,669,853 ### ### 1.5
2025-Sep-16 Tue 21.78 21.78 21.29 ### 575,679 12,397,247 31.7 31.7 0.0
2025-Sep-15 Mon 21.5 21.7 20.8 ### 262,622 ### 70.3 70.3 0.0
2025-Sep-12 Fri ### 21.71 ### 21.55 ### ### ###
2025-Sep-11 Thu ### ### 21.49 ### ### ### 0.0
2025-Sep-10 Wed 22 ### 21.82 ### 323,083 ### ### ### 0.0
2025-Sep-09 Tue ### ### ### ### 444,872 0 ### ### 0.0
2025-Sep-08 Mon 22.59 ### ### ### 323,274 0 76.9 76.9 0.0
2025-Sep-05 Fri ### 22.84 ### 22.72 ### ### 1.6
2025-Sep-04 Thu 21.89 22.22 21.44 22.22 ### ### 1.6
2025-Sep-03 Wed 21.59 21.85 21.42 ### 309,358 ### ### ### 0.0
2025-Sep-02 Tue ### ### 21.51 21.84 30.3 30.3 1.6
2025-Sep-01 Mon ### ### 21.88 ### 146,549 1,603,246 39.1 39.1 0.0
2025-Aug-29 Fri ### ### 21.46 ### 200,142 2,147,523 ### ### 0.0
2025-Aug-28 Thu ### 22.2 ### ### 163,751 ### 38.5 38.5 0.0
2025-Aug-27 Wed ### ### 21.5 ### ### ### 0.0
2025-Aug-26 Tue 22.25 ### 21.27 21.5 296,727 ### 15.0 15.0 1.5
2025-Aug-25 Mon ### 22.22 21.83 ### 37.5 37.5 0.0
2025-Aug-22 Fri 22.7 22.8 21.7 21.78 256,279 ### 10.0 10.0 1.6
2025-Aug-21 Thu ### ### 22.51 22.7 958,445 ### 63.9 63.9 ###
2025-Aug-20 Wed ### 22.49 ### 22.41 241,828 2,719,355 ### ### ###
2025-Aug-19 Tue ### ### ### ### 181,748 0 39.5 39.5 0.0
2025-Aug-18 Mon ### 22.21 ### ### ### ### 0.0
2025-Aug-15 Fri 21.86 22.155 21.81 ### 71.4 71.4 0.0
2025-Aug-14 Thu 21.81 ### 21.73 21.88 69.5 69.5 1.6
2025-Aug-13 Wed 21.73 22 ### 21.58 344,554 ### 31.3 31.3 ###
2025-Aug-12 Tue 21.5 ### 21.22 21.49 32.3 32.3 ###
2025-Aug-11 Mon ### 21.81 ### 21.25 20.4 20.4 1.5
2025-Aug-08 Fri 21.78 21.82 21.57 ### 301,687 ### ### ### 0.0
2025-Aug-07 Thu 21.59 22 21.59 ### ### ### 0.0
2025-Aug-06 Wed 21.58 21.73 ### 21.52 ### ### 1.5
2025-Aug-05 Tue ### ### ### 21.53 195,981 0 72.3 72.3 1.5
2025-Aug-04 Mon 20.75 21.25 20.75 ### 198,182 4,161,822 ### ### 0.0
2025-Aug-01 Fri ### ### 20.89 ### 263,279 2,749,949 71.0 71.0 0.0
2025-Jul-31 Thu 21.26 21.26 21.045 ### 263,085 ### ### ### 0.0
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### 21.5 ### ### 264,156 2,839,677 ### ### 0.0
2025-Jul-28 Mon ### ### ### 21.47 91.0 91.0 ###
2025-Jul-25 Fri 20.48 ### 20.28 ### 271,024 2,748,183 75.1 75.1 0.0
2025-Jul-24 Thu ### 20.73 ### 20.54 ### ### 1.5
2025-Jul-23 Wed ### ### ### ### 87.2 87.2 0.0
2025-Jul-22 Tue ### ### 19.86 19.88 26.7 26.7 1.4
2025-Jul-21 Mon ### ### ### ### 102,252 0 ### ### 0.0
2025-Jul-18 Fri ### 20.53 ### 20.44 61.4 61.4 1.5
2025-Jul-17 Thu 20.25 ### ### ### 30.6 30.6 0.0
2025-Jul-16 Wed 19.89 20.2 19.58 ### 254,285 5,057,728 70.9 70.9 0.0
2025-Jul-15 Tue 20.5 20.5 19.89 19.89 ### ### ###
2025-Jul-14 Mon 20 ### ### ### ### ### 0.0
2025-Jul-11 Fri 20.27 20.47 20 ### 254,627 5,152,377 32.5 32.5 0.0
2025-Jul-10 Thu 20.41 20.52 ### 20.2 ### ### 1.4
2025-Jul-09 Wed ### 20.46 ### 20.26 79.0 79.0 1.4
2025-Jul-08 Tue ### ### ### ### 233,187 0 25.3 25.3 0.0
2025-Jul-07 Mon 20.59 ### ### 20.56 140,052 0 ### ### 1.5
2025-Jul-04 Fri ### 20.89 20.145 ### 126,721 ### ### ### 0.0
2025-Jul-03 Thu 20.4 20.44 19.87 ### ### ### 0.0
2025-Jul-02 Wed 20.49 ### ### 20.45 146,775 0 33.5 33.5 ###
2025-Jul-01 Tue ### 20.49 ### 20.4 181,620 ### ### ### 1.5
2025-Jun-30 Mon ### 20.42 ### 20.23 68.9 68.9 1.4
2025-Jun-27 Fri 20.22 ### 20 ### 212,477 2,124,770 ### ### 0.0
2025-Jun-26 Thu 19.7 ### ### ### ### ### 0.0
2025-Jun-25 Wed ### 19.81 19.23 ### ### ### 0.0
2025-Jun-24 Tue 19.41 19.53 19.28 ### ### ### 0.0
2025-Jun-23 Mon ### ### ### ### 220,247 0 ### ### 0.0
2025-Jun-20 Fri ### ### ### ### ### ### 0.0
2025-Jun-19 Thu 19.46 19.49 ### 19.2 371,321 3,618,523 ### ### ###
2025-Jun-18 Wed 19.51 ### ### 19.53 70.1 70.1 ###
2025-Jun-17 Tue ### 19.85 ### 19.51 201,329 ### 73.4 73.4 ###
2025-Jun-16 Mon ### ### ### ### 344,875 0 70.8 70.8 0.0
2025-Jun-13 Fri ### ### ### 19.5 435,746 0 25.6 25.6 1.4
2025-Jun-12 Thu 20.29 ### ### 20.2 307,483 0 ### ### 1.4
2025-Jun-11 Wed 20.46 20.5 ### 20.23 28.7 28.7 1.4
2025-Jun-10 Tue ### 20.7 ### ### 204,223 ### 78.6 78.6 0.0
2025-Jun-06 Fri ### 20.72 20.25 20.25 124,881 2,558,187 23.2 23.2 ###
2025-Jun-05 Thu 20.53 ### 20.45 20.53 107,358 ### ### ### ###
2025-Jun-04 Wed 20.49 20.76 20.4 20.52 63.1 63.1 1.5
2025-Jun-03 Tue ### 20.21 19.77 ### 205,273 ### 36.2 36.2 0.0
2025-Jun-02 Mon 20.5 20.81 ### ### 229,679 ### 26.5 26.5 0.0
2025-May-30 Fri 20.26 20.73 20.25 20.46 71.1 71.1 ###
2025-May-29 Thu ### 20.85 20.47 20.5 239,485 ### 31.6 31.6 1.5
2025-May-28 Wed 21.23 21.28 20.57 ### ### ### 0.0
2025-May-27 Tue ### ### ### ### 194,077 0 71.0 71.0 0.0
2025-May-26 Mon ### ### 20.78 ### 139,655 ### 29.3 29.3 0.0
2025-May-23 Fri 21.42 21.42 20.87 ### ### ### 0.0
2025-May-22 Thu ### 21.22 20.81 ### 190,054 3,993,984 ### ### 0.0
2025-May-21 Wed 21.75 21.76 21.21 ### 127,343 ### 22.5 22.5 0.0
2025-May-20 Tue ### ### ### ### 161,379 0 77.1 77.1 0.0
2025-May-19 Mon 21.73 ### ### ### ### ### 0.0
2025-May-16 Fri 21.54 21.77 ### ### ### ### 0.0
2025-May-15 Thu 21.72 21.79 21.42 21.42 177,976 3,845,171 ### ### 1.5
2025-May-14 Wed 21.74 22 21.59 ### 238,488 5,197,845 33.0 33.0 0.0
2025-May-13 Tue 21.8 ### ### 21.74 253,871 0 41.2 41.2 1.6
2025-May-12 Mon ### ### ### 21.27 182,046 0 28.0 28.0 ###
2025-May-09 Fri ### 21.87 ### ### 205,979 2,252,380 83.8 83.8 0.0
2025-May-08 Thu ### 21.21 20.73 ### 62.5 62.5 0.0
2025-May-07 Wed 20.53 ### ### ### 232,822 0 ### ### 0.0
2025-May-06 Tue 20.54 20.54 ### 20.53 255,740 2,626,449 32.8 32.8 ###
2025-May-05 Mon 21.2 21.5 20.47 20.49 243,952 ### ### ### ###
2025-May-02 Fri ### 21.24 20.87 21.2 57.3 57.3 1.5
2025-May-01 Thu 20.73 21.28 ### ### 82.6 82.6 0.0
2025-Apr-30 Wed 20.5 20.89 ### 20.89 322,922 3,372,920 81.3 81.3 1.5
2025-Apr-29 Tue 20.41 20.54 20.26 ### 307,376 6,270,470 ### ### 0.0
2025-Apr-28 Mon ### 20.52 20 ### 225,752 ### 82.7 82.7 0.0
2025-Apr-24 Thu 20.44 20.55 ### ### 15.1 15.1 0.0
2025-Apr-23 Wed 20.29 20.53 ### ### 181,685 ### ### ### 0.0
2025-Apr-22 Tue 19.83 ### ### 19.77 38.4 38.4 1.4
2025-Apr-17 Thu 19.74 ### 19.74 ### 157,276 ### ### ### 0.0
2025-Apr-16 Wed ### ### 19.74 19.79 ### ### ###
2025-Apr-15 Tue 20.2 20.285 ### ### 27.2 27.2 0.0
2025-Apr-14 Mon ### 20.56 20 ### 237,959 ### 73.0 73.0 0.0
2025-Apr-11 Fri ### ### ### ### 195,043 0 ### ### 0.0
2025-Apr-10 Thu 20 ### 19.77 20.7 998,840 ### ### ### 1.5
2025-Apr-09 Wed ### ### 18.56 ### 357,972 3,321,980 ### ### 0.0
2025-Apr-08 Tue 18.74 19.475 18.74 ### 943,977 18,037,040 66.9 66.9 0.0
2025-Apr-07 Mon ### ### ### ### 677,620 0 ### ### 0.0
2025-Apr-04 Fri 19.4 ### ### ### ### ### 0.0
2025-Apr-03 Thu ### 19.89 ### 19.79 77.6 77.6 ###
2025-Apr-02 Wed ### 20.26 ### ### ### ### 0.0
2025-Apr-01 Tue 20.21 ### ### ### ### ### 0.0
2025-Mar-31 Mon 20.28 ### 19.87 ### 29.8 29.8 0.0
2025-Mar-28 Fri 20.41 ### ### 20.5 154,882 0 ### ### 1.5
2025-Mar-27 Thu 20.59 20.86 20.44 20.56 34.7 34.7 1.5
2025-Mar-26 Wed 20.72 ### ### 20.78 491,278 0 67.3 67.3 1.5
2025-Mar-25 Tue 21.54 21.72 20.56 20.76 239,141 5,055,440 12.1 12.1 1.5
2025-Mar-24 Mon 21.73 ### 21.21 21.21 374,786 ### ### ### ###
2025-Mar-21 Fri ### ### 20.775 21.85 1,187,624 12,336,444 19.5 19.5 ###
2025-Mar-20 Thu ### 21.23 20.74 ### 411,847 ### ### ### 0.0
2025-Mar-19 Wed ### ### ### 20.75 511,344 0 ### ### 1.5
2025-Mar-18 Tue ### 21.4 20.81 21 389,426 ### 69.4 69.4 1.5
2025-Mar-17 Mon 20.49 ### 20.43 20.75 217,378 ### ### ### 1.5
2025-Mar-14 Fri ### 20.76 ### 20.48 287,226 ### ### ### 1.5
2025-Mar-13 Thu ### ### ### 20.8 ### ### 1.5
2025-Mar-12 Wed 21.54 21.78 ### ### 28.6 28.6 0.0
2025-Mar-11 Tue ### ### 21.52 22 408,823 ### 86.2 86.2 ###
2025-Mar-10 Mon ### ### 21.54 ### 282,672 3,044,377 81.8 81.8 0.0
2025-Mar-07 Fri 21.74 ### 21.53 21.75 309,228 ### ### ### ###
2025-Mar-06 Thu ### ### ### 21.89 257,025 0 75.1 75.1 ###
2025-Mar-05 Wed ### 22.25 21.58 21.74 25.5 25.5 1.6
2025-Mar-04 Tue ### 22.72 ### 22.27 151,257 1,718,279 ### ### ###
2025-Mar-03 Mon 22.5 ### 22.5 ### ### ### 0.0
2025-Feb-28 Fri ### ### 22.58 22.7 75.6 75.6 ###
2025-Feb-27 Thu 22.83 ### ### 22.84 197,684 0 63.4 63.4 ###
2025-Feb-26 Wed ### ### ### ### 404,257 0 ### ### 0.0
2025-Feb-25 Tue 23 ### ### 22.84 227,948 0 35.0 35.0 ###
2025-Feb-24 Mon 23.53 23.53 ### 23.29 301,353 ### 31.6 31.6 ###
2025-Feb-21 Fri ### ### ### 23.44 33.6 33.6 1.7
2025-Feb-20 Thu ### 23.76 23.28 ### 31.3 31.3 0.0
2025-Feb-19 Wed 24.27 24.27 ### 23.85 180,987 2,196,277 25.7 25.7 ###
2025-Feb-18 Tue ### 24.49 23.89 ### 181,423 4,388,622 39.8 39.8 0.0
2025-Feb-17 Mon ### 24.76 ### ### 225,559 2,792,420 25.9 25.9 0.0
2025-Feb-14 Fri 24 24.41 ### 24.27 288,040 3,515,528 76.1 76.1 ###
2025-Feb-13 Thu 23.72 24 23.25 23.71 ### ### ###
2025-Feb-12 Wed ### ### ### 23.77 33.1 33.1 1.7
2025-Feb-11 Tue ### 24.48 ### ### ### ### 0.0
2025-Feb-10 Mon 24.5 24.57 ### ### ### ### 0.0
2025-Feb-07 Fri 24.5 ### 24.21 ### 372,451 ### 70.0 70.0 0.0
2025-Feb-06 Thu ### 24.77 24.28 ### 300,285 7,364,489 20.3 20.3 0.0
2025-Feb-05 Wed 24.5 ### ### 24.25 ### ### 1.7
2025-Feb-04 Tue ### 24.52 23.84 ### ### ### 0.0
2025-Feb-03 Mon 23.85 24.2 23.52 ### 41.5 41.5 0.0
2025-Jan-31 Fri ### ### ### 23.88 ### ### 1.7
2025-Jan-30 Thu ### 23.25 ### 22.84 585,872 ### 78.8 78.8 ###
2025-Jan-29 Wed 23.75 23.75 21.4 ### 898,720 ### ### ### 0.0
2025-Jan-28 Tue ### ### 28.255 28.57 ### ### ###
2025-Jan-24 Fri ### ### 27 ### ### ### 0.0
2025-Jan-23 Thu ### ### 26.51 26.85 1,164,340 15,433,326 ### ### 1.9
2025-Jan-22 Wed 27.48 27.5 26.83 ### 22.1 22.1 0.0
2025-Jan-21 Tue ### ### ### ### 303,288 0 10.5 10.5 0.0
2025-Jan-20 Mon ### ### ### 28.29 252,925 0 28.3 28.3 ###
2025-Jan-17 Fri ### 28.53 ### 28.42 266,388 3,800,024 77.4 77.4 ###
2025-Jan-16 Thu 27.48 28.71 27.48 ### 635,689 17,859,682 83.1 83.1 0.0
2025-Jan-15 Wed ### 27.89 26.71 ### 16.0 16.0 0.0
2025-Jan-14 Tue ### 27.54 26.22 27.4 ### ### 2.0
2025-Jan-13 Mon 29.83 30.5 27.46 27.78 ### ### 2.0
2025-Jan-10 Fri ### 33.52 ### ### 117,775 ### ### ### 0.0
2025-Jan-09 Thu ### 33.7 ### 33.45 141,056 ### 74.8 74.8 ###
2025-Jan-08 Wed ### 33.655 ### 33.49 188,978 3,180,027 69.5 69.5 2.4
2025-Jan-07 Tue ### 33.84 ### 33.29 ### ### 2.4
2025-Jan-06 Mon 33.54 ### ### ### 165,770 0 26.2 26.2 0.0
2025-Jan-03 Fri 32.29 ### 32.29 ### ### ### 0.0
2025-Jan-02 Thu 32.42 32.54 ### 32.5 66,523 1,082,329 ### ### ###
2024-Dec-31 Tue 32.7 ### ### ### 16.3 16.3 0.0
2024-Dec-30 Mon ### ### 32.59 ### 116,876 ### 74.6 74.6 0.0
2024-Dec-27 Fri 32.4 ### 32.4 32.82 127,873 2,071,542 ### ### 2.3
2024-Dec-24 Tue 32.5 32.8 32.5 32.55 66.5 66.5 2.3
2024-Dec-23 Mon ### ### ### ### 64.3 64.3 0.0
2024-Dec-20 Fri 32.52 ### ### ### ### ### 0.0
2024-Dec-19 Thu 32.54 ### ### ### 73.5 73.5 0.0
2024-Dec-18 Wed 33.22 33.58 ### 33.27 277,553 ### ### ### ###
2024-Dec-17 Tue ### 33.48 32.47 33.24 ### ### 2.4
2024-Dec-16 Mon ### ### ### 33.29 ### ### 2.4
2024-Dec-13 Fri ### ### 33.56 ### 77.3 77.3 0.0
2024-Dec-12 Thu 33.79 ### ### ### ### ### 0.0
2024-Dec-11 Wed 35.2 35.2 34.41 34.89 196,357 ### ### ### 2.5
2024-Dec-10 Tue ### 35.42 34.45 ### 181,586 ### ### ### 0.0
2024-Dec-09 Mon 36.28 36.49 35.81 ### ### ### 0.0
2024-Dec-06 Fri 36.72 36.87 36.48 36.51 225,182 8,258,549 ### ### 2.6
2024-Dec-05 Thu 35.41 36.85 35.41 36.73 216,545 7,823,770 ### ### ###
2024-Dec-04 Wed 34.72 35.555 ### 35.44 178,220 ### 81.7 81.7 ###
2024-Dec-03 Tue ### 35.47 ### ### ### ### 0.0
2024-Dec-02 Mon ### 35.29 34.7 34.85 209,728 ### ### ### ###
2024-Nov-29 Fri ### ### 34.47 ### 206,848 3,565,025 ### ### 0.0
2024-Nov-28 Thu 35.23 ### ### ### ### ### 0.0
2024-Nov-27 Wed ### 35.23 ### 35.23 85.9 85.9 ###
2024-Nov-26 Tue 34.48 34.48 ### ### 336,172 ### 30.1 30.1 0.0
2024-Nov-25 Mon 34.45 34.54 ### ### 275,921 4,765,155 ### ### 0.0
2024-Nov-22 Fri 34.5 34.5 33.78 ### 23.2 23.2 0.0
2024-Nov-21 Thu 34.45 ### 33.54 ### ### ### 0.0
2024-Nov-20 Wed 34.4 34.8 34.21 34.27 193,747 6,685,240 43.0 43.0 2.4
2024-Nov-19 Tue ### 34.77 ### 34.56 205,552 3,573,521 75.0 75.0 2.5
2024-Nov-18 Mon 34.27 ### ### 34.21 ### ### ###
2024-Nov-15 Fri ### 34.48 ### ### 94,856 ### ### ### 0.0
2024-Nov-14 Thu 33.79 ### ### 33.72 40.7 40.7 2.4
2024-Nov-13 Wed 33.51 33.72 33.4 ### 73.4 73.4 0.0
2024-Nov-12 Tue ### 33.8 33.23 33.79 71.7 71.7 ###
2024-Nov-11 Mon 33.48 33.48 ### ### 152,543 ### 37.6 37.6 0.0
2024-Nov-08 Fri ### 33.48 32.85 33.48 175,788 ### ### ### ###
2024-Nov-07 Thu 33.25 33.53 ### 32.85 ### ### ###
2024-Nov-06 Wed ### ### 32.44 ### 79.0 79.0 0.0
2024-Nov-05 Tue ### 33.25 32.29 ### 21.6 21.6 0.0
2024-Nov-04 Mon ### ### ### ### 159,287 0 39.1 39.1 0.0
2024-Nov-01 Fri ### 33.85 32.88 ### 317,885 ### ### ### 0.0
2024-Oct-31 Thu ### 34.25 33.25 33.75 29.2 29.2 ###
2024-Oct-30 Wed ### 34.29 ### 33.28 ### ### 2.4
2024-Oct-29 Tue ### ### 33.89 ### 1,290,524 21,867,929 ### ### 0.0
2024-Oct-28 Mon ### 31.41 30.77 30.88 27.8 27.8 2.2
2024-Oct-25 Fri 31.47 31.78 31.2 31.25 172,288 5,425,349 29.4 29.4 2.2
2024-Oct-24 Thu ### 31.78 31.27 31.45 72.8 72.8 ###
2024-Oct-23 Wed 31.74 ### 31.45 31.47 214,142 3,367,382 ### ### 2.2
2024-Oct-22 Tue ### ### 30.8 31.49 82.6 82.6 ###
2024-Oct-21 Mon 31.4 31.53 31.045 ### ### ### 0.0
2024-Oct-18 Fri ### 32.025 ### ### 480,729 7,697,673 20.7 20.7 0.0
2024-Oct-17 Thu ### 32.47 31.7 ### 294,353 ### 23.4 23.4 0.0
2024-Oct-16 Wed 31.83 32.44 31.57 ### ### ### 0.0
2024-Oct-15 Tue 31.78 ### 31.57 31.8 ### ### ###
2024-Oct-14 Mon 31.4 31.71 ### 31.58 181,678 ### 76.5 76.5 2.3
2024-Oct-11 Fri ### ### ### 31.22 130,772 0 ### ### 2.2
2024-Oct-10 Thu ### 31.78 ### 31.28 182,076 2,893,187 19.8 19.8 2.2
2024-Oct-09 Wed ### 31.81 ### 31.41 73.9 73.9 ###
2024-Oct-08 Tue ### 31.23 ### ### 89.8 89.8 0.0
2024-Oct-07 Mon 30.58 30.73 ### 30.55 30.3 30.3 2.2
2024-Oct-04 Fri 30.25 ### ### 30.57 78.5 78.5 ###
2024-Oct-03 Thu ### ### ### ### 353,982 0 ### ### 0.0
2024-Oct-02 Wed 30.55 ### 30.5 ### 303,458 ### ### ### 0.0
2024-Oct-01 Tue 30.83 ### 30.53 ### 32.4 32.4 0.0
2024-Sep-30 Mon ### ### 30.56 30.8 327,752 5,008,050 ### ### 2.2
2024-Sep-27 Fri 30.88 ### ### 30.86 317,451 0 31.2 31.2 2.2
2024-Sep-26 Thu 31.23 31.79 ### ### ### ### 0.0
2024-Sep-25 Wed ### ### 29.75 ### 9.6 9.6 0.0
2024-Sep-24 Tue 33.84 ### 33.25 ### 361,123 ### 27.5 27.5 0.0
2024-Sep-23 Mon ### ### ### 33.83 140,480 0 ### ### ###
2024-Sep-20 Fri 34.49 34.73 ### 34.29 475,320 ### ### ### ###
2024-Sep-19 Thu ### ### ### ### 245,587 0 17.5 17.5 0.0
2024-Sep-18 Wed ### ### 34.2 ### 76.9 76.9 0.0
2024-Sep-17 Tue 34.43 ### 33.88 ### 31.5 31.5 0.0
2024-Sep-16 Mon 34.43 34.43 33.58 ### 224,952 ### ### ### 0.0
2024-Sep-13 Fri 34.42 34.42 33.85 ### 217,551 ### ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 252,589 0 24.8 24.8 0.0
2024-Sep-11 Wed ### 33.72 ### 33.43 338,556 5,708,054 31.6 31.6 2.4
2024-Sep-10 Tue ### 34.2 33.27 33.57 541,742 ### 24.8 24.8 2.4
2024-Sep-09 Mon 32.87 34.25 ### 33.85 86.0 86.0 2.4
2024-Sep-06 Fri ### ### 34.81 35.21 127,671 ### ### ### ###
2024-Sep-05 Thu ### 35.2 ### ### 137,020 2,411,552 ### ### 0.0
2024-Sep-04 Wed ### ### ### ### 77.1 77.1 0.0
2024-Sep-03 Tue ### ### 34.88 ### 172,074 3,000,970 ### ### 0.0
2024-Sep-02 Mon ### 35.29 34.8 ### 145,748 ### 68.6 68.6 0.0
2024-Aug-30 Fri ### 35.52 ### 35.29 59.5 59.5 ###
2024-Aug-29 Thu ### ### 34.86 ### ### ### 0.0
2024-Aug-28 Wed ### 35.28 34.89 ### 264,625 ### ### ### 0.0
2024-Aug-27 Tue 35.23 35.42 ### ### 216,446 3,833,258 ### ### 0.0
2024-Aug-26 Mon ### 35.87 ### 35.45 ### ### 2.5
2024-Aug-23 Fri 34.8 35.26 34.51 ### 306,643 10,697,241 ### ### 0.0
2024-Aug-22 Thu 34.24 34.71 ### ### 191,729 3,327,456 77.5 77.5 0.0
2024-Aug-21 Wed 33.51 34.22 33.45 ### ### ### 0.0
2024-Aug-20 Tue 33.57 ### 33.5 ### 203,483 3,408,340 ### ### 0.0
2024-Aug-19 Mon 33.5 33.77 ### ### 149,775 2,528,950 ### ### 0.0
2024-Aug-16 Fri ### ### 32.86 33.48 368,089 ### ### ### ###
2024-Aug-15 Thu 32.25 32.53 ### ### 137,579 2,237,722 ### ### 0.0
2024-Aug-14 Wed 32.26 32.27 ### 32.2 ### ### ###
2024-Aug-13 Tue ### ### 31.42 31.7 ### ### 2.3
2024-Aug-12 Mon ### ### 30.74 ### 80.2 80.2 0.0
2024-Aug-09 Fri ### ### 30.25 30.45 14.4 14.4 2.2
2024-Aug-08 Thu ### ### ### 30.47 257,255 0 25.8 25.8 ###
2024-Aug-07 Wed 30.8 31.22 ### ### 192,022 ### ### ### 0.0
2024-Aug-06 Tue 30.79 ### 30.55 ### 64.4 64.4 0.0
2024-Aug-05 Mon ### ### 30.7 30.87 44.2 44.2 ###
2024-Aug-02 Fri 32.42 ### ### ### 346,983 0 ### ### 0.0
2024-Aug-01 Thu 33.28 33.45 ### ### 235,355 ### 32.7 32.7 0.0
2024-Jul-31 Wed 32.42 ### ### ### 78.7 78.7 0.0
2024-Jul-30 Tue ### ### ### ### 237,848 0 35.8 35.8 0.0
2024-Jul-29 Mon 32.5 32.59 ### ### 352,946 5,751,255 27.1 27.1 0.0
2024-Jul-26 Fri 31.73 32.425 31.73 ### ### ### 0.0
2024-Jul-25 Thu ### 31.71 ### ### 291,975 ### ### ### 0.0
2024-Jul-24 Wed ### ### ### 31.71 281,086 0 78.5 78.5 ###
2024-Jul-23 Tue ### ### ### ### 77.8 77.8 0.0
2024-Jul-22 Mon 30.72 ### ### ### 147,085 0 ### ### 0.0
2024-Jul-19 Fri 30.76 ### 30.46 ### 654,478 ### 74.9 74.9 0.0
2024-Jul-18 Thu ### ### ### 31.27 40.6 40.6 ###
2024-Jul-17 Wed 31.75 31.78 ### ### ### ### 0.0
2024-Jul-16 Tue ### 31.45 ### 31.29 611,943 ### 76.0 76.0 ###
2024-Jul-15 Mon 30.83 ### ### ### 77.9 77.9 0.0
2024-Jul-12 Fri 30.28 30.59 ### 30.52 67.8 67.8 ###
2024-Jul-11 Thu ### ### ### ### ### ### 0.0
2024-Jul-10 Wed 29.72 ### 29.455 ### 362,974 ### ### ### 0.0
2024-Jul-09 Tue 29.72 ### 29.56 ### 283,671 4,192,657 ### ### 0.0
2024-Jul-08 Mon 29.49 29.78 ### 29.71 ### ### 2.1
2024-Jul-05 Fri 29.87 29.87 ### ### ### ### 0.0
2024-Jul-04 Thu ### ### 29.46 29.58 264,772 ### 14.1 14.1 2.1
2024-Jul-03 Wed ### 30.26 29.72 29.83 26.7 26.7 ###
2024-Jul-02 Tue ### 30.27 29.855 ### 242,477 ### ### ### 0.0
2024-Jul-01 Mon 30.8 ### ### 30.28 259,725 0 21.8 21.8 2.2
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu ### 31.8 30.87 31.8 ### ### ###
2024-Jun-26 Wed ### ### 31.47 31.81 ### ### 2.3
2024-Jun-25 Tue ### 32.77 ### ### 861,280 14,112,072 73.2 73.2 0.0
2024-Jun-24 Mon 30.42 ### 30.42 ### 1,021,556 ### ### ### 0.0
2024-Jun-21 Fri ### ### 29.545 ### ### ### 0.0
2024-Jun-20 Thu 29.48 29.74 ### 29.74 ### ### 2.1
2024-Jun-19 Wed 29.28 ### ### 29.59 365,648 0 ### ### ###
2024-Jun-18 Tue 28.86 29.44 28.81 29.28 272,022 7,922,640 ### ### ###
2024-Jun-17 Mon ### 29.4 ### 29.28 273,720 4,023,684 41.6 41.6 ###
2024-Jun-14 Fri ### ### 29.23 29.27 233,745 3,416,183 40.4 40.4 ###
2024-Jun-13 Thu ### 29.47 ### ### ### ### 0.0
2024-Jun-12 Wed ### ### 28.85 ### ### ### 0.0
2024-Jun-11 Tue 28.82 ### ### ### 84.5 84.5 0.0
2024-Jun-07 Fri ### ### 28.83 ### 263,629 ### 33.4 33.4 0.0
2024-Jun-06 Thu 29.53 29.53 ### ### 536,056 ### ### ### 0.0
2024-Jun-05 Wed 29.29 ### 28.73 ### 382,726 5,497,858 31.7 31.7 0.0
2024-Jun-04 Tue 29 29.71 29 ### 263,147 7,724,680 ### ### 0.0
2024-Jun-03 Mon ### ### ### 28.83 12.6 12.6 ###
2024-May-31 Fri 30.2 30.2 29.87 ### 27.8 27.8 0.0
2024-May-30 Thu ### ### ### 29.88 ### ### 2.1
2024-May-29 Wed 29.48 ### 29.4 29.58 207,155 3,045,178 ### ### 2.1
2024-May-28 Tue ### ### 29.28 29.47 35.8 35.8 ###
2024-May-27 Mon ### ### ### 29.5 79.0 79.0 2.1
2024-May-24 Fri 28.88 ### 28.85 ### 72.0 72.0 0.0
2024-May-23 Thu ### 29.23 28.86 ### 150,640 ### 71.7 71.7 0.0
2024-May-22 Wed 29.82 29.84 ### ### 22.1 22.1 0.0
2024-May-21 Tue ### 29.85 ### 29.81 70.6 70.6 ###
2024-May-20 Mon 29.75 29.86 29.57 29.7 ### ### ###
2024-May-17 Fri 29.89 ### ### ### 123,042 0 ### ### 0.0
2024-May-16 Thu ### 30.49 ### 30.28 238,678 3,638,646 30.8 30.8 2.2
2024-May-15 Wed 29.51 ### 29.44 ### 83.0 83.0 0.0
2024-May-14 Tue ### 29.47 ### ### 217,841 3,209,887 78.2 78.2 0.0
2024-May-13 Mon 29 29.21 28.85 28.89 37.4 37.4 ###
2024-May-10 Fri 29.41 29.41 28.72 ### 184,522 ### ### ### 0.0
2024-May-09 Thu 29.86 29.86 28.7 ### 264,951 ### ### ### 0.0
2024-May-08 Wed ### ### 29.71 ### 177,650 ### 33.9 33.9 0.0
2024-May-07 Tue 29.52 29.82 ### 29.81 71.4 71.4 ###
2024-May-06 Mon 29.22 29.59 ### ### 224,479 ### ### ### 0.0
2024-May-03 Fri ### 29.22 28.86 ### 29.5 29.5 0.0
2024-May-02 Thu 29.51 ### 28.82 ### 198,146 2,855,283 25.9 25.9 0.0
2024-May-01 Wed 29.49 29.72 ### 29.56 73.8 73.8 ###
2024-Apr-30 Tue 30.42 30.42 ### 30.2 28.1 28.1 2.2
2024-Apr-29 Mon ### ### 29.72 ### 188,479 ### 73.1 73.1 0.0
2024-Apr-26 Fri 29.26 29.585 ### 29.28 ### ### ###
2024-Apr-24 Wed 30.43 30.575 29.7 29.7 18.6 18.6 ###
2024-Apr-23 Tue 30.2 30.41 ### 30.29 180,421 ### ### ### ###
2024-Apr-22 Mon 29.59 ### 29.44 ### ### ### 0.0
2024-Apr-19 Fri 29.5 29.5 28.72 29.27 255,720 ### ### ### ###
2024-Apr-18 Thu 29.41 29.75 29.41 ### 218,022 ### ### ### 0.0
2024-Apr-17 Wed 29.25 29.45 ### 29.42 72.2 72.2 ###
2024-Apr-16 Tue 29.29 29.5 ### ### 200,722 2,960,649 49.0 49.0 0.0
2024-Apr-15 Mon ### ### ### ### 176,846 0 32.9 32.9 0.0
2024-Apr-12 Fri ### ### ### ### 28.9 28.9 0.0
2024-Apr-11 Thu 30.27 ### ### 30.55 69.9 69.9 2.2
2024-Apr-10 Wed ### ### 30.78 30.83 151,058 2,324,782 ### ### 2.2
2024-Apr-09 Tue ### ### 30.75 30.85 ### ### ###
2024-Apr-08 Mon ### ### 30.73 30.88 182,058 2,797,321 ### ### 2.2
2024-Apr-05 Fri ### ### 30.89 ### 160,740 2,482,629 26.3 26.3 0.0
2024-Apr-04 Thu 31.51 ### 31.26 31.52 ### ### ###
2024-Apr-03 Wed 31.24 ### 30.85 ### 316,078 ### ### ### 0.0
2024-Apr-02 Tue ### 32.76 31.56 31.56 474,587 ### ### ### 2.3
2024-Mar-28 Thu 31.47 32.81 ### 32.81 ### ### ###
2024-Mar-27 Wed 32.5 32.5 30.85 ### 8.4 8.4 0.0
2024-Mar-26 Tue 33.51 33.51 ### ### 916,520 ### ### ### 0.0
2024-Mar-25 Mon 30.25 ### ### ### 216,577 0 ### ### 0.0
2024-Mar-22 Fri ### ### 29.85 ### 276,446 4,125,956 ### ### 0.0
2024-Mar-21 Thu ### 30.49 29.88 30.4 457,143 ### ### ### ###
2024-Mar-20 Wed ### ### ### ### 72.4 72.4 0.0
2024-Mar-19 Tue ### ### 29.86 ### 331,850 4,954,520 ### ### 0.0
2024-Mar-18 Mon 30.26 30.45 ### ### 292,425 4,452,170 ### ### 0.0
2024-Mar-15 Fri ### 30.72 29.4 ### 299,083 ### 78.4 78.4 0.0
2024-Mar-14 Thu ### 30.88 ### 30.56 195,640 3,020,681 ### ### 2.2
2024-Mar-13 Wed 29.58 30.24 29.58 ### 82.9 82.9 0.0
2024-Mar-12 Tue 29.5 29.75 29.27 29.4 163,554 4,826,478 ### ### ###
2024-Mar-11 Mon 29.5 29.54 ### 29.52 101,173 1,494,325 ### ### 2.1
2024-Mar-08 Fri ### ### 29.54 29.59 ### ### ###
2024-Mar-07 Thu ### 29.49 ### 29.44 181,349 ### ### ### 2.1
2024-Mar-06 Wed 29.51 29.55 29 ### 157,328 4,605,777 ### ### 0.0
2024-Mar-05 Tue ### ### 29.23 ### 249,483 ### 71.2 71.2 0.0
2024-Mar-04 Mon 30.21 30.21 ### ### 23.5 23.5 0.0
2024-Mar-01 Fri ### 30.4 29.83 ### 145,184 ### ### ### 0.0
2024-Feb-29 Thu ### ### 29.56 ### 413,341 6,109,179 ### ### 0.0
2024-Feb-28 Wed ### ### 29.56 29.81 87,480 1,292,954 30.3 30.3 ###
2024-Feb-27 Tue 29.8 ### 29.58 29.88 73.0 73.0 2.1
2024-Feb-26 Mon ### ### ### 29.73 ### ### ###
2024-Feb-23 Fri ### ### ### ### ### ### 0.0
2024-Feb-22 Thu ### ### 28.79 ### 149,426 2,150,987 ### ### 0.0
2024-Feb-21 Wed ### 29.27 28.77 28.87 126,559 3,672,742 ### ### 2.1
2024-Feb-20 Tue ### ### 28.71 ### 119,779 1,719,427 71.7 71.7 0.0
2024-Feb-19 Mon 28.44 ### 28.41 28.78 121,553 ### ### ### 2.1
2024-Feb-16 Fri ### 29.28 ### 28.79 115,045 1,684,258 22.6 22.6 ###
2024-Feb-15 Thu 28.57 ### 28.57 28.72 70.2 70.2 ###
2024-Feb-14 Wed ### ### 27.59 ### ### ### 0.0
2024-Feb-13 Tue ### ### 28.26 28.53 262,056 3,702,851 17.5 17.5 2.0
2024-Feb-12 Mon ### ### ### 28.89 263,279 0 ### ### ###
2024-Feb-09 Fri ### 28.57 28.2 ### 172,888 4,907,425 ### ### 0.0
2024-Feb-08 Thu ### 28.26 27.87 28.23 457,544 12,840,972 ### ### ###
2024-Feb-07 Wed ### 28.4 ### ### 171,927 ### 26.3 26.3 0.0
2024-Feb-06 Tue 27.77 ### 27.58 ### 171,888 ### 76.8 76.8 0.0
2024-Feb-05 Mon ### ### ### ### 158,222 0 31.7 31.7 0.0
2024-Feb-02 Fri 28.2 ### ### 28.22 ### ### 2.0
2024-Feb-01 Thu 28.2 28.24 ### 27.78 312,077 4,406,527 ### ### 2.0
2024-Jan-31 Wed ### 28.225 27.8 ### 62.6 62.6 0.0
2024-Jan-30 Tue ### ### 27.77 ### 306,541 4,256,321 21.7 21.7 0.0
2024-Jan-29 Mon ### 28.5 27.82 ### 379,347 ### 70.2 70.2 0.0
2024-Jan-25 Thu ### ### ### 28 ### ### 2.0
2024-Jan-24 Wed ### ### 27.52 ### 185,042 2,546,177 23.7 23.7 0.0
2024-Jan-23 Tue 27.25 27.76 ### 27.76 ### ### 2.0
2024-Jan-22 Mon 27.2 ### ### 27.25 124,285 0 74.3 74.3 ###
2024-Jan-19 Fri ### ### 26.89 ### 143,882 ### ### ### 0.0
2024-Jan-18 Thu ### 26.86 26.285 26.76 ### ### ###
2024-Jan-17 Wed ### 27.2 ### 26.7 146,588 ### 25.4 25.4 1.9
2024-Jan-16 Tue 27.43 27.55 ### ### 205,773 2,834,523 ### ### 0.0
2024-Jan-15 Mon 26.82 ### 26.8 27.8 237,479 ### ### ### 2.0
2024-Jan-12 Fri ### 26.8 26.55 26.72 81,776 2,181,374 ### ### 1.9
2024-Jan-11 Thu ### ### 26.78 26.85 ### ### 1.9
2024-Jan-10 Wed 26.53 ### ### 26.8 77.3 77.3 1.9
2024-Jan-09 Tue 26.7 26.72 ### 26.53 30.4 30.4 ###
2024-Jan-08 Mon ### ### 26.57 26.85 109,128 ### ### ### 1.9
2024-Jan-05 Fri ### ### ### 26.7 25.8 25.8 1.9
2024-Jan-04 Thu 27.4 27.4 26.945 ### 23.4 23.4 0.0
2024-Jan-03 Wed ### 28 27.45 27.45 24.0 24.0 ###
2024-Jan-02 Tue 27.73 28.21 ### 28.21 156,257 ### ### ### ###
2023-Dec-29 Fri 27.56 27.73 27.42 27.59 103,029 2,841,024 68.9 68.9 ###
2023-Dec-28 Thu ### ### 27.4 27.56 ### ### 2.0
2023-Dec-27 Wed 27.5 27.89 27.29 27.46 75,676 ### 31.1 31.1 ###
2023-Dec-22 Fri ### 27.44 27.2 27.2 ### ### 1.9
2023-Dec-21 Thu 27.55 ### 27.27 ### 203,254 ### ### ### 0.0
2023-Dec-20 Wed 27.78 27.83 27.55 27.58 25.8 25.8 ###
2023-Dec-19 Tue ### ### ### 27.5 ### ### 2.0
2023-Dec-18 Mon ### 27.81 27.29 27.53 205,685 5,666,621 72.3 72.3 ###
2023-Dec-15 Fri 27.51 ### 27.22 27.45 ### ### ###
2023-Dec-14 Thu 27 ### ### 27.24 ### ### 1.9
2023-Dec-13 Wed ### 26.51 ### ### ### ### 0.0
2023-Dec-12 Tue 25.88 ### 25.76 ### 185,153 2,384,770 ### ### 0.0
2023-Dec-11 Mon 25.72 ### ### ### 132,151 0 ### ### 0.0
2023-Dec-08 Fri ### 25.7 ### ### 118,659 ### 74.4 74.4 0.0
2023-Dec-07 Thu 25.86 ### 25.45 25.5 ### ### ###
2023-Dec-06 Wed 25.83 ### 25.59 ### ### ### 0.0
2023-Dec-05 Tue ### ### 25.56 25.71 258,555 ### 28.2 28.2 ###
2023-Dec-04 Mon 25.42 ### 25.42 26.2 308,473 ### 87.4 87.4 ###
2023-Dec-01 Fri ### 25.76 ### ### 69.0 69.0 0.0
2023-Nov-30 Thu ### 24.42 ### 24.42 293,281 ### ### ### 1.7
2023-Nov-29 Wed 23.84 ### 23.55 ### 118,782 1,398,658 ### ### 0.0
2023-Nov-28 Tue 23.42 23.785 23.42 ### 119,177 2,812,875 72.6 72.6 0.0
2023-Nov-27 Mon 23.86 23.86 23.4 23.42 91,178 ### ### ### 1.7
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu 24 ### 23.86 ### 95,650 ### 37.3 37.3 0.0
2023-Nov-22 Wed 24.21 24.24 ### ### 132,953 ### ### ### 0.0
2023-Nov-21 Tue 24.43 24.43 ### ### 159,053 ### ### ### 0.0
2023-Nov-20 Mon 24.48 24.48 ### ### 37.0 37.0 0.0
2023-Nov-17 Fri 24.41 24.46 24.23 24.25 102,977 2,506,975 29.4 29.4 1.7
2023-Nov-16 Thu 24.77 24.8 ### 24.57 ### ### 1.8
2023-Nov-15 Wed 24.8 24.88 24.48 ### 30.6 30.6 0.0
2023-Nov-14 Tue 24.25 24.43 ### ### 111,745 ### 24.3 24.3 0.0
2023-Nov-13 Mon ### 24.21 23.88 23.88 90,721 2,181,386 ### ### 1.7
2023-Nov-10 Fri ### 24.2 ### ### 60,548 ### 79.8 79.8 0.0
2023-Nov-09 Thu ### ### 24 ### ### ### 0.0
2023-Nov-08 Wed ### 24.4 ### ### 25.7 25.7 0.0
2023-Nov-07 Tue 23.58 ### 23.58 23.86 ### ### 1.7
2023-Nov-06 Mon ### 23.84 23.57 23.72 253,386 ### 73.4 73.4 1.7
2023-Nov-03 Fri ### 23.72 23.46 23.52 27.7 27.7 ###
2023-Nov-02 Thu ### 23.41 ### ### 184,144 ### ### ### 0.0
2023-Nov-01 Wed ### 23 22.79 22.88 186,142 4,261,721 ### ### 1.6
2023-Oct-31 Tue 22.43 ### 22.43 22.71 247,453 2,775,185 ### ### 1.6
2023-Oct-30 Mon 22.23 22.56 ### 22.45 248,546 ### ### ### ###
2023-Oct-27 Fri 22.55 22.82 22.46 ### 136,286 ### ### ### 0.0
2023-Oct-26 Thu 22.26 ### ### 22.51 243,486 0 79.6 79.6 1.6
2023-Oct-25 Wed 22.85 23 ### ### 313,026 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 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 2026-03-11 07:43:35 thru 2026-03-11 07:43:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000