Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Apr-23 06:15:53 PM AEST

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

(TNE) TECHNOLOGY ONE LIMITED Daily Prices...

     Prev Section TOC    Company Info for TNE    Limits Next Section


Company Details for (TNE) TECHNOLOGY ONE LIMITED

Listing Code TNE
Listing Name TECHNOLOGY ONE LIMITED
GICS Sector Software & Services
ISIN Name TECHNOLOGY ONE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TNE8


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for TNE .. Wednesday 21st August 2024

TNE 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 0.21 1 0.0
MAX 42.88 21,049,927 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TNE    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 (TNE) TECHNOLOGY ONE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-22 Wed ### 30.52 29.86 ### 73.8 73.8 0.0
2026-Apr-21 Tue 30.5 30.77 29.76 ### 24.3 24.3 0.0
2026-Apr-20 Mon 29.8 ### 29.8 30.49 84.2 84.2 2.2
2026-Apr-17 Fri ### ### 30.42 30.83 70.5 70.5 2.2
2026-Apr-16 Thu ### 30.7 ### 30.58 1,598,384 ### 76.3 76.3 2.2
2026-Apr-15 Wed 28.83 ### ### 28.81 41.1 41.1 2.1
2026-Apr-14 Tue 28.71 28.775 ### ### 810,748 ### ### ### 0.0
2026-Apr-13 Mon ### 27.49 ### 27.23 676,486 ### 79.4 79.4 1.9
2026-Apr-10 Fri ### ### ### ### ### ### 0.0
2026-Apr-09 Thu 28.54 28.76 ### 27.89 24.1 24.1 2.0
2026-Apr-08 Wed 28.51 ### 28.51 29.43 1,392,073 ### 72.4 72.4 2.1
2026-Apr-07 Tue ### ### ### 27.56 ### ### 2.0
2026-Apr-02 Thu ### ### 26.85 ### ### ### 0.0
2026-Apr-01 Wed 27.23 ### 27.23 ### ### ### 0.0
2026-Mar-31 Tue 26.55 27.58 26.45 26.84 1,832,842 49,514,226 62.9 62.9 1.9
2026-Mar-30 Mon 26.54 27 26 26.47 1,803,351 ### 42.9 42.9 ###
2026-Mar-27 Fri ### ### ### ### ### ### 0.0
2026-Mar-26 Thu ### 27.44 ### ### 80.6 80.6 0.0
2026-Mar-25 Wed ### 27.52 26.59 27.44 1,194,371 ### ### ### ###
2026-Mar-24 Tue 28.47 28.48 27.23 27.43 ### ### ###
2026-Mar-23 Mon 26.45 ### ### ### ### ### 0.0
2026-Mar-20 Fri 26.54 26.85 26.23 26.78 5,617,859 149,097,977 ### ### 1.9
2026-Mar-19 Thu ### ### ### 25.76 ### ### 1.8
2026-Mar-18 Wed ### ### ### ### 604,079 0 75.3 75.3 0.0
2026-Mar-17 Tue 25.72 ### ### ### 1,262,058 0 ### ### 0.0
2026-Mar-16 Mon ### 26.41 25.52 25.75 928,681 ### 35.6 35.6 ###
2026-Mar-13 Fri ### 26.85 ### 26.44 701,051 ### 38.4 38.4 1.9
2026-Mar-12 Thu ### 26.88 ### 26.41 49.3 49.3 ###
2026-Mar-11 Wed 26.77 27.58 26.77 ### 1,540,241 41,856,049 ### ### 0.0
2026-Mar-10 Tue 26.85 27.73 26.85 27.44 ### ### ###
2026-Mar-09 Mon ### 26.83 ### ### 1,224,380 16,425,057 ### ### 0.0
2026-Mar-06 Fri 26.52 27.56 ### ### 85.3 85.3 0.0
2026-Mar-05 Thu 25.82 26.77 25.78 ### 1,711,942 44,981,276 ### ### 0.0
2026-Mar-04 Wed ### 25.45 24.43 ### 1,509,179 37,638,924 80.0 80.0 0.0
2026-Mar-03 Tue ### ### 24.4 24.77 939,020 11,456,044 24.6 24.6 ###
2026-Mar-02 Mon ### ### ### ### 1,122,742 0 38.7 38.7 0.0
2026-Feb-27 Fri 25.2 ### ### ### 85.5 85.5 0.0
2026-Feb-26 Thu 24 ### 23.83 ### ### ### 0.0
2026-Feb-25 Wed 23 23.43 ### 23.43 72.7 72.7 ###
2026-Feb-24 Tue ### 23.43 ### 22.59 ### ### ###
2026-Feb-23 Mon ### 24.72 ### 23.47 1,063,229 ### ### ### ###
2026-Feb-20 Fri 24.81 25.5 ### 24.75 1,900,189 ### 38.4 38.4 1.8
2026-Feb-19 Thu 24.21 ### ### ### 1,913,271 0 ### ### 0.0
2026-Feb-18 Wed ### ### 22.77 23.5 2,412,973 ### ### ### 1.7
2026-Feb-17 Tue 21.58 21.82 ### 21.72 1,026,282 ### ### ### ###
2026-Feb-16 Mon 20.5 ### 20.4 ### ### ### 0.0
2026-Feb-13 Fri ### ### ### ### 3,127,276 0 ### ### 0.0
2026-Feb-12 Thu 22.8 ### 21.7 21.7 1.6
2026-Feb-11 Wed ### 23.47 22.88 ### 991,820 22,985,428 ### ### 0.0
2026-Feb-10 Tue ### ### ### ### 869,725 0 ### ### 0.0
2026-Feb-09 Mon ### 23.25 22.59 ### 0.0
2026-Feb-06 Fri 22.5 22.5 ### 21.86 35.1 35.1 ###
2026-Feb-05 Thu 22.85 ### ### ### 1,957,520 0 ### ### 0.0
2026-Feb-04 Wed ### 24.5 ### ### 1,834,325 22,470,481 ### ### 0.0
2026-Feb-03 Tue 25.49 25.58 ### ### ### ### 0.0
2026-Feb-02 Mon ### 25.175 24.76 ### 1,133,187 28,292,846 45.2 45.2 0.0
2026-Jan-30 Fri 25.51 25.7 ### ### ### ### 0.0
2026-Jan-29 Thu 26.43 26.43 25.72 25.86 808,256 21,075,275 ### ### 1.8
2026-Jan-28 Wed ### 27.77 ### 26.47 860,557 ### ### ### ###
2026-Jan-27 Tue 27.42 ### ### ### ### ### 0.0
2026-Jan-23 Fri 26.41 27.56 ### ### ### ### 0.0
2026-Jan-22 Thu ### ### 26.24 26.45 681,756 ### 67.7 67.7 ###
2026-Jan-21 Wed ### ### ### 26.26 1,081,874 0 25.1 25.1 1.9
2026-Jan-20 Tue ### ### 26.5 ### 955,948 ### 83.0 83.0 0.0
2026-Jan-19 Mon 27.26 27.26 ### 26.87 825,389 11,250,052 ### ### ###
2026-Jan-16 Fri ### ### ### 27.26 631,988 0 63.9 63.9 1.9
2026-Jan-15 Thu ### ### ### 27.2 ### ### 1.9
2026-Jan-14 Wed ### 27.49 ### 27.49 ### ### ###
2026-Jan-13 Tue ### ### 27.44 27.53 945,443 12,971,477 ### ### ###
2026-Jan-12 Mon 27.7 27.89 27.53 27.75 609,942 ### ### ### 2.0
2026-Jan-09 Fri ### 27.8 27.21 27.5 747,853 ### 36.4 36.4 2.0
2026-Jan-08 Thu 27.46 ### ### ### ### ### 0.0
2026-Jan-07 Wed ### 27.375 ### 27.2 69.1 69.1 1.9
2026-Jan-06 Tue 27.29 27.52 ### ### 911,328 12,539,873 ### ### 0.0
2026-Jan-05 Mon 27.58 ### ### ### ### ### 0.0
2026-Jan-02 Fri 27.56 ### 27.56 27.86 72.1 72.1 ###
2025-Dec-31 Wed 27.75 ### 27.4 ### 674,582 9,241,773 75.7 75.7 0.0
2025-Dec-30 Tue ### ### 27.75 27.76 436,874 6,061,626 ### ### 2.0
2025-Dec-29 Mon 28.88 ### 27.77 27.79 635,724 8,827,027 12.5 12.5 2.0
2025-Dec-24 Wed ### ### ### 28.56 32.5 32.5 ###
2025-Dec-23 Tue ### 28.83 ### ### 847,120 ### 69.5 69.5 0.0
2025-Dec-22 Mon 28.5 ### 28.28 ### 25.8 25.8 0.0
2025-Dec-19 Fri 28.5 28.5 ### ### 3,430,558 48,885,451 ### ### 0.0
2025-Dec-18 Thu 26.58 ### 26.51 ### ### ### 0.0
2025-Dec-17 Wed 28 ### ### ### ### ### 0.0
2025-Dec-16 Tue ### 27.2 ### ### 77.7 77.7 0.0
2025-Dec-15 Mon ### 27.425 26.8 27.4 821,545 ### ### ### 2.0
2025-Dec-12 Fri 27.7 27.74 27.045 27.2 1,287,044 35,255,352 ### ### 1.9
2025-Dec-11 Thu 28 28.21 ### ### 1,045,340 14,744,520 ### ### 0.0
2025-Dec-10 Wed ### 28.4 27.8 ### 1,108,288 ### ### ### 0.0
2025-Dec-09 Tue 28.43 ### 28.25 28.4 869,286 ### ### ### 2.0
2025-Dec-08 Mon ### ### 28.54 28.85 ### ### ###
2025-Dec-05 Fri ### ### 28.59 28.73 816,456 ### 25.3 25.3 2.1
2025-Dec-04 Thu 28.78 29.49 ### ### 84.9 84.9 0.0
2025-Dec-03 Wed ### 29.43 ### ### 1,806,120 26,577,055 ### ### 0.0
2025-Dec-02 Tue ### 29.46 ### 28.79 1,517,151 ### ### ### ###
2025-Dec-01 Mon ### 30.4 29.48 29.48 ### ### 2.1
2025-Nov-28 Fri ### 30.56 ### ### 1,177,441 ### ### ### 0.0
2025-Nov-27 Thu ### ### 29.42 ### ### ### 0.0
2025-Nov-26 Wed 30.55 ### ### 29.72 2,107,859 0 14.5 14.5 2.1
2025-Nov-25 Tue ### ### 29.85 30.58 ### ### 2.2
2025-Nov-24 Mon ### 30.5 ### ### 33.3 33.3 0.0
2025-Nov-21 Fri 29.8 ### ### 29.53 1,487,656 0 ### ### ###
2025-Nov-20 Thu 29.8 31.45 29.8 30.57 2,000,254 61,257,778 ### ### ###
2025-Nov-19 Wed 30.7 30.7 ### 29.27 2,808,448 43,109,676 8.3 8.3 ###
2025-Nov-18 Tue ### 33.47 ### 29.26 2.8 2.8 ###
2025-Nov-17 Mon 34.2 ### ### ### 2,022,029 0 84.8 84.8 0.0
2025-Nov-14 Fri 33.8 ### 33.25 ### 79.9 79.9 0.0
2025-Nov-13 Thu ### 35.7 ### 34.72 21.1 21.1 2.5
2025-Nov-12 Wed ### 36.385 35.52 ### 828,624 ### 24.7 24.7 0.0
2025-Nov-11 Tue ### ### ### ### ### ### 0.0
2025-Nov-10 Mon 35.89 ### ### ### ### ### 0.0
2025-Nov-07 Fri 36.21 36.4 ### 35.79 36.1 36.1 ###
2025-Nov-06 Thu ### 36.5 35.85 36.47 ### ### ###
2025-Nov-05 Wed 36.58 ### 35.54 ### 1,067,486 18,969,226 44.2 44.2 0.0
2025-Nov-04 Tue 36.76 ### ### 36.85 76.7 76.7 2.6
2025-Nov-03 Mon 36.73 37.29 36.485 ### 83.3 83.3 0.0
2025-Oct-31 Fri 36.78 37.21 36.51 ### ### ### 0.0
2025-Oct-30 Thu 36.76 ### ### ### 71.8 71.8 0.0
2025-Oct-29 Wed 38.51 38.54 37.21 37.21 581,585 ### 13.6 13.6 2.7
2025-Oct-28 Tue 38.77 ### ### 38.59 ### ### ###
2025-Oct-27 Mon ### ### 38.57 38.72 ### ### 2.8
2025-Oct-24 Fri 38.42 ### ### ### 75.4 75.4 0.0
2025-Oct-23 Thu ### ### ### 38.42 ### ### 2.7
2025-Oct-22 Wed ### ### 38.55 ### 438,089 ### 35.7 35.7 0.0
2025-Oct-21 Tue ### ### 39.26 39.48 427,649 8,394,749 38.3 38.3 2.8
2025-Oct-20 Mon ### 39.56 38.75 ### 69.9 69.9 0.0
2025-Oct-17 Fri 38.71 ### 38.5 38.8 79.1 79.1 ###
2025-Oct-16 Thu ### 39.72 38.72 ### ### ### 0.0
2025-Oct-15 Wed 39.76 39.845 ### 39.51 847,625 ### ### ### 2.8
2025-Oct-14 Tue ### ### ### 39.76 ### ### 2.8
2025-Oct-13 Mon ### 39.22 38.26 ### ### ### 0.0
2025-Oct-10 Fri ### ### ### 39.77 1,658,445 0 68.0 68.0 ###
2025-Oct-09 Thu 39.44 39.55 ### 38.85 829,127 16,395,986 24.3 24.3 2.8
2025-Oct-08 Wed ### ### ### ### 73.5 73.5 0.0
2025-Oct-07 Tue 39.29 ### ### 38.8 1,813,789 0 31.6 31.6 ###
2025-Oct-06 Mon ### ### 38.81 38.89 532,649 10,336,053 23.4 23.4 2.8
2025-Oct-03 Fri 38.54 ### ### 39.23 982,382 0 ### ### 2.8
2025-Oct-02 Thu ### 38.84 38.24 38.4 1,135,643 43,767,681 27.6 27.6 2.7
2025-Oct-01 Wed ### ### ### ### 606,674 0 ### ### 0.0
2025-Sep-30 Tue ### 38.5 ### 38.46 70.4 70.4 2.7
2025-Sep-29 Mon 38.5 38.5 ### 38.48 467,647 ### 34.4 34.4 2.7
2025-Sep-26 Fri ### 38.59 ### ### 687,059 ### ### ### 0.0
2025-Sep-25 Thu ### ### 37.5 38.55 1,247,841 ### ### ### ###
2025-Sep-24 Wed 38.2 38.89 37.87 ### 76.8 76.8 0.0
2025-Sep-23 Tue 38.79 ### 38.2 38.22 ### ### 2.7
2025-Sep-22 Mon 37.83 38.56 37.8 38.24 75.0 75.0 ###
2025-Sep-19 Fri ### ### ### ### 65.7 65.7 0.0
2025-Sep-18 Thu ### 37.87 ### 37.52 ### ### ###
2025-Sep-17 Wed ### 37.445 36.81 ### 937,424 ### ### ### 0.0
2025-Sep-16 Tue 37.5 37.73 ### 37.5 925,445 ### ### ### 2.7
2025-Sep-15 Mon ### ### 37.21 37.53 26.4 26.4 ###
2025-Sep-12 Fri ### ### ### ### 863,371 0 73.4 73.4 0.0
2025-Sep-11 Thu 37.2 38.46 37.2 37.71 775,924 ### ### ### ###
2025-Sep-10 Wed 38.25 38.84 ### 38.73 812,344 15,775,720 80.7 80.7 ###
2025-Sep-09 Tue ### ### ### 38.42 1,426,754 0 ### ### 2.7
2025-Sep-08 Mon ### ### ### ### ### ### 0.0
2025-Sep-05 Fri 37.8 38.24 37.155 ### ### ### 0.0
2025-Sep-04 Thu 37.79 ### 37.21 ### 32.2 32.2 0.0
2025-Sep-03 Wed 37.83 ### ### ### 946,777 0 ### ### 0.0
2025-Sep-02 Tue ### ### 38.47 38.79 460,281 ### 29.7 29.7 ###
2025-Sep-01 Mon 39.54 39.78 ### ### ### ### 0.0
2025-Aug-29 Fri ### ### 39.2 ### ### ### 0.0
2025-Aug-28 Thu 40.52 40.53 38.725 39.25 779,473 ### ### ### ###
2025-Aug-27 Wed 40.72 40.77 ### ### 703,824 14,347,452 ### ### 0.0
2025-Aug-26 Tue 40.28 40.58 39.77 40.43 1,090,424 43,807,784 ### ### 2.9
2025-Aug-25 Mon 40.49 ### 39.85 40.28 ### ### 2.9
2025-Aug-22 Fri 39.75 40.5 39.455 ### 1,298,021 ### ### ### 0.0
2025-Aug-21 Thu 39.29 39.45 38.675 39.2 ### ### 2.8
2025-Aug-20 Wed ### 39.75 38.76 38.76 721,888 ### ### ### 2.8
2025-Aug-19 Tue ### 39.56 38.46 ### 453,641 ### 39.7 39.7 0.0
2025-Aug-18 Mon 38.27 38.77 ### 38.73 832,521 ### 76.4 76.4 ###
2025-Aug-15 Fri 38.24 ### 38.085 ### 1,308,576 24,918,558 62.2 62.2 0.0
2025-Aug-14 Thu ### 38.7 37.86 38.24 ### ### ###
2025-Aug-13 Wed ### ### 38.27 ### ### ### 0.0
2025-Aug-12 Tue ### ### ### 38.75 1,472,529 0 ### ### 2.8
2025-Aug-11 Mon ### 40.72 ### ### 748,972 ### ### ### 0.0
2025-Aug-08 Fri ### ### 40.29 ### 615,646 12,402,188 17.5 17.5 0.0
2025-Aug-07 Thu ### 41.44 40.74 41.27 657,743 27,026,659 66.6 66.6 2.9
2025-Aug-06 Wed 40.75 ### 40.24 ### ### ### 0.0
2025-Aug-05 Tue 40.73 41.22 40.58 40.78 930,648 ### 63.4 63.4 2.9
2025-Aug-04 Mon ### 40.49 39.59 40.41 850,473 ### ### ### ###
2025-Aug-01 Fri ### ### ### ### 437,047 0 20.4 20.4 0.0
2025-Jul-31 Thu 40.28 ### 40.2 ### 86.5 86.5 0.0
2025-Jul-30 Wed 40.48 ### ### ### 575,149 0 ### ### 0.0
2025-Jul-29 Tue 39.5 ### ### 40.2 579,989 0 ### ### ###
2025-Jul-28 Mon 39.73 39.86 ### ### 397,458 ### ### ### 0.0
2025-Jul-25 Fri ### 39.685 ### ### 565,140 ### 71.7 71.7 0.0
2025-Jul-24 Thu 40.26 ### ### 39.27 ### ### ###
2025-Jul-23 Wed 40.23 40.45 39.81 40.21 638,742 ### ### ### 2.9
2025-Jul-22 Tue ### 40.41 ### 40.29 479,246 ### 69.4 69.4 2.9
2025-Jul-21 Mon 40.56 40.685 ### ### ### ### 0.0
2025-Jul-18 Fri 40.55 ### ### ### 859,689 0 ### ### 0.0
2025-Jul-17 Thu ### ### 39.89 40.4 ### ### 2.9
2025-Jul-16 Wed ### ### ### ### 1,277,355 0 85.3 85.3 0.0
2025-Jul-15 Tue 39.5 ### ### ### 598,944 0 80.3 80.3 0.0
2025-Jul-14 Mon ### 39.47 38.88 ### 62.2 62.2 0.0
2025-Jul-11 Fri 40.48 40.77 ### 39.49 689,551 ### ### ### ###
2025-Jul-10 Thu 40.55 ### 40.48 40.5 35.3 35.3 2.9
2025-Jul-09 Wed ### 41.44 ### ### 414,423 8,586,844 24.8 24.8 0.0
2025-Jul-08 Tue 40.8 ### ### ### 588,441 0 ### ### 0.0
2025-Jul-07 Mon 40.5 40.86 ### ### 77.0 77.0 0.0
2025-Jul-04 Fri 40.86 ### ### 40.45 411,653 0 ### ### ###
2025-Jul-03 Thu 40.79 ### ### 40.7 633,781 0 30.3 30.3 2.9
2025-Jul-02 Wed 40.43 ### ### 40.74 753,050 0 72.7 72.7 ###
2025-Jul-01 Tue ### 41.585 40.54 ### 748,727 ### 22.6 22.6 0.0
2025-Jun-30 Mon 40.74 41.58 ### ### 72.6 72.6 0.0
2025-Jun-27 Fri 40.5 40.7 40.2 40.51 64.6 64.6 ###
2025-Jun-26 Thu ### 40.28 ### ### 735,427 ### ### ### 0.0
2025-Jun-25 Wed 40.44 ### ### 40.41 39.3 39.3 ###
2025-Jun-24 Tue 40.72 40.72 ### ### ### ### 0.0
2025-Jun-23 Mon 40.57 40.57 39.28 40.21 843,251 ### 40.0 40.0 2.9
2025-Jun-20 Fri 40.53 40.76 ### 40.58 2,810,482 57,277,623 68.5 68.5 2.9
2025-Jun-19 Thu ### ### ### 40.55 ### ### ###
2025-Jun-18 Wed ### 41.41 40.52 ### 653,157 26,756,576 73.8 73.8 0.0
2025-Jun-17 Tue ### 41 40.24 ### 785,822 31,920,089 ### ### 0.0
2025-Jun-16 Mon 40.57 ### 40 40.5 41.4 41.4 2.9
2025-Jun-13 Fri 41.51 41.51 ### 40.71 27.6 27.6 2.9
2025-Jun-12 Thu 41 41.58 ### ### ### ### 0.0
2025-Jun-11 Wed 42.56 ### 41 41 ### ### 2.9
2025-Jun-10 Tue ### ### 41.79 ### 1,286,348 26,878,241 ### ### 0.0
2025-Jun-06 Fri 42.45 42.88 ### 42.49 ### ### ###
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed 41.4 ### 41.4 ### 1,409,740 ### 74.1 74.1 0.0
2025-Jun-03 Tue 41.54 ### ### ### 34.2 34.2 0.0
2025-Jun-02 Mon 41.59 41.85 ### ### 809,555 ### 31.0 31.0 0.0
2025-May-30 Fri 40.49 ### ### ### ### ### 0.0
2025-May-29 Thu ### ### 40 40.77 77.6 77.6 2.9
2025-May-28 Wed 39.55 ### 39.55 ### 80.8 80.8 0.0
2025-May-27 Tue ### ### 38.86 ### 70.6 70.6 0.0
2025-May-26 Mon 38.77 ### ### 38.72 1,678,584 0 ### ### 2.8
2025-May-23 Fri ### ### ### ### 79.1 79.1 0.0
2025-May-22 Thu 38.53 ### ### ### 1,372,688 0 ### ### 0.0
2025-May-21 Wed 37.87 ### 37.21 ### 1,910,484 35,544,554 87.1 87.1 0.0
2025-May-20 Tue 35.42 37.58 ### 36.76 2,697,028 50,677,156 88.3 88.3 2.6
2025-May-19 Mon 33.2 ### ### ### ### ### 0.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu 32.52 32.84 32.23 32.81 793,876 25,828,755 81.0 81.0 ###
2025-May-14 Wed ### 32.78 32.29 32.4 ### ### 2.3
2025-May-13 Tue 31.82 ### ### 32.29 ### ### ###
2025-May-12 Mon ### ### 31.41 ### 31.6 31.6 0.0
2025-May-09 Fri ### ### 31.79 ### 801,948 ### ### ### 0.0
2025-May-08 Thu 31.73 ### ### ### 1,832,222 0 66.2 66.2 0.0
2025-May-07 Wed 30.82 31.55 30.55 31.55 ### ### ###
2025-May-06 Tue ### ### 30.87 ### 71.7 71.7 0.0
2025-May-05 Mon ### 31.5 30.87 30.87 30.2 30.2 ###
2025-May-02 Fri 30.71 31.53 ### 31.25 543,345 ### ### ### 2.2
2025-May-01 Thu ### 30.82 30.24 30.82 2,145,347 65,497,443 79.6 79.6 ###
2025-Apr-30 Wed 29.54 ### 29.45 ### 80.6 80.6 0.0
2025-Apr-29 Tue 28.8 29.45 28.8 ### 501,424 14,603,974 ### ### 0.0
2025-Apr-28 Mon 28.8 29 28.52 ### 1,009,326 ### 75.6 75.6 0.0
2025-Apr-24 Thu 28.55 28.8 ### ### ### ### 0.0
2025-Apr-23 Wed ### ### ### 28.54 698,328 0 35.2 35.2 2.0
2025-Apr-22 Tue ### 27.77 27.23 ### 80.2 80.2 0.0
2025-Apr-17 Thu ### 28.26 ### ### ### ### 0.0
2025-Apr-16 Wed ### 28.24 27.77 27.77 527,679 14,777,650 ### ### ###
2025-Apr-15 Tue ### 28.45 27.87 ### 692,180 19,491,788 36.0 36.0 0.0
2025-Apr-14 Mon ### 28.7 27.76 28.5 79.8 79.8 2.0
2025-Apr-11 Fri 27.56 28.49 27.42 27.72 ### ### ###
2025-Apr-10 Thu ### ### ### ### 1,360,654 0 ### ### 0.0
2025-Apr-09 Wed ### ### 25.5 25.87 1,345,954 ### 81.4 81.4 1.8
2025-Apr-08 Tue ### ### ### ### 76.1 76.1 0.0
2025-Apr-07 Mon 23.51 25.055 23.4 24.59 2,206,580 ### 89.5 89.5 ###
2025-Apr-04 Fri ### 27.29 ### ### 13.1 13.1 0.0
2025-Apr-03 Thu ### ### ### ### 846,977 0 ### ### 0.0
2025-Apr-02 Wed ### ### 28.575 28.71 916,889 13,100,051 75.9 75.9 ###
2025-Apr-01 Tue ### 28.53 ### 28.51 793,679 ### 85.3 85.3 ###
2025-Mar-31 Mon ### ### 27.54 27.84 1,298,244 ### 44.6 44.6 2.0
2025-Mar-28 Fri 28.42 28.88 ### 28.51 ### ### ###
2025-Mar-27 Thu ### ### 28.57 28.83 ### ### ###
2025-Mar-26 Wed 28.85 ### ### ### 1,133,281 0 79.6 79.6 0.0
2025-Mar-25 Tue 28.59 28.89 28.5 28.7 813,682 ### ### ### ###
2025-Mar-24 Mon ### ### 28.25 ### 573,728 ### 72.7 72.7 0.0
2025-Mar-21 Fri 28.5 ### ### 28.46 34.0 34.0 2.0
2025-Mar-20 Thu ### ### ### 28.5 1,387,285 0 23.0 23.0 2.0
2025-Mar-19 Wed 27.5 ### 27.43 ### 821,276 ### ### ### 0.0
2025-Mar-18 Tue 28.2 28.41 ### 27.86 876,787 12,454,759 ### ### ###
2025-Mar-17 Mon 28.29 28.45 27.73 ### 922,181 ### ### ### 0.0
2025-Mar-14 Fri 27.42 ### ### ### 75.1 75.1 0.0
2025-Mar-13 Thu 27.45 27.57 26.88 ### ### ### 0.0
2025-Mar-12 Wed 27.52 27.57 ### ### 27.3 27.3 0.0
2025-Mar-11 Tue ### ### 26.84 27.25 21.0 21.0 ###
2025-Mar-10 Mon 28.84 ### 28.55 28.89 69.8 69.8 ###
2025-Mar-07 Fri ### 29.22 ### 28.84 747,073 ### ### ### ###
2025-Mar-06 Thu 29.53 29.57 28.75 ### 28.1 28.1 0.0
2025-Mar-05 Wed 29.51 ### ### 29.53 ### ### ###
2025-Mar-04 Tue 29.85 30.025 29.29 ### 697,746 ### ### ### 0.0
2025-Mar-03 Mon 29.25 30.42 ### 30.29 ### ### ###
2025-Feb-28 Fri ### ### 29.47 29.47 ### ### ###
2025-Feb-27 Thu ### ### 30.44 30.5 625,555 9,520,947 ### ### 2.2
2025-Feb-26 Wed ### 31.46 ### ### 807,072 12,695,242 41.1 41.1 0.0
2025-Feb-25 Tue 31.79 ### 31.28 31.51 ### ### ###
2025-Feb-24 Mon ### 32.27 ### ### ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 83.7 83.7 0.0
2025-Feb-20 Thu ### ### ### 31.5 ### ### 2.3
2025-Feb-19 Wed 32.5 32.5 ### ### 1,214,257 19,731,676 ### ### 0.0
2025-Feb-18 Tue 32.21 ### 31.89 32.2 42.0 42.0 ###
2025-Feb-17 Mon ### ### ### ### 603,258 0 34.3 34.3 0.0
2025-Feb-14 Fri 32.24 ### ### 32.2 519,578 0 ### ### ###
2025-Feb-13 Thu ### ### 31.4 31.8 675,925 10,612,022 31.1 31.1 ###
2025-Feb-12 Wed ### ### 31.76 31.86 ### ### 2.3
2025-Feb-11 Tue 31.86 32.55 31.79 32.43 2,974,858 95,701,181 82.6 82.6 ###
2025-Feb-10 Mon 31.55 ### ### 31.72 537,172 0 71.1 71.1 2.3
2025-Feb-07 Fri 31.84 32.27 ### ### 72.9 72.9 0.0
2025-Feb-06 Thu 31.7 ### ### ### 917,247 0 ### ### 0.0
2025-Feb-05 Wed 31.5 31.88 ### 31.8 74.0 74.0 ###
2025-Feb-04 Tue ### 31.56 ### 31.27 77.2 77.2 ###
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 976,825 0 ### ### 0.0
2025-Jan-30 Thu ### 30.84 ### 30.45 519,289 ### 70.5 70.5 2.2
2025-Jan-29 Wed ### 30.47 ### ### 66.5 66.5 0.0
2025-Jan-28 Tue 29.55 ### ### ### 882,255 0 83.3 83.3 0.0
2025-Jan-24 Fri ### ### 29.5 ### 65.5 65.5 0.0
2025-Jan-23 Thu ### ### 29.54 ### 525,852 ### ### ### 0.0
2025-Jan-22 Wed 29.43 ### ### 29.8 819,622 0 ### ### 2.1
2025-Jan-21 Tue ### ### ### 29.22 ### ### 2.1
2025-Jan-20 Mon 28.72 ### ### ### 676,372 0 ### ### 0.0
2025-Jan-17 Fri 28.58 28.87 28.275 ### 67.5 67.5 0.0
2025-Jan-16 Thu ### ### 28.23 28.57 ### ### ###
2025-Jan-15 Wed ### 29 28.24 28.49 22.4 22.4 ###
2025-Jan-14 Tue ### 29.41 ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 649,188 0 24.8 24.8 0.0
2025-Jan-10 Fri 30.41 30.54 ### ### 37.9 37.9 0.0
2025-Jan-09 Thu 29.84 ### 29.75 ### ### ### 0.0
2025-Jan-08 Wed 30.52 ### ### ### ### ### 0.0
2025-Jan-07 Tue ### ### 30.73 30.8 505,823 7,771,970 ### ### 2.2
2025-Jan-06 Mon ### ### 30.71 30.73 460,042 7,063,944 ### ### ###
2025-Jan-03 Fri 30.52 30.84 30.41 ### 66.6 66.6 0.0
2025-Jan-02 Thu 30.88 ### 30.52 ### ### ### 0.0
2024-Dec-31 Tue ### ### 30.49 ### ### ### 0.0
2024-Dec-30 Mon ### ### 30.58 30.85 29.9 29.9 ###
2024-Dec-27 Fri 30.88 ### 30.78 ### ### ### 0.0
2024-Dec-24 Tue 30.46 30.72 ### 30.72 196,025 3,010,944 76.1 76.1 2.2
2024-Dec-23 Mon ### ### ### ### ### ### 0.0
2024-Dec-20 Fri 29.81 30.27 29.57 ### 2,380,624 71,228,270 75.8 75.8 0.0
2024-Dec-19 Thu 29.72 30.285 29.5 30.22 81.8 81.8 2.2
2024-Dec-18 Wed ### 30.8 ### 30.76 82.6 82.6 2.2
2024-Dec-17 Tue ### 30.46 ### 30.46 77.1 77.1 2.2
2024-Dec-16 Mon 30.5 ### ### ### 34.1 34.1 0.0
2024-Dec-13 Fri ### ### ### 30.53 612,477 0 75.2 75.2 ###
2024-Dec-12 Thu 30.44 ### ### 30.42 734,742 0 ### ### 2.2
2024-Dec-11 Wed 30.4 30.59 ### 30.51 75.2 75.2 ###
2024-Dec-10 Tue ### ### ### 30.52 924,351 0 ### ### ###
2024-Dec-09 Mon 31.8 ### 31.55 31.55 ### ### ###
2024-Dec-06 Fri 31.74 ### 31.51 31.54 549,985 ### 31.0 31.0 2.3
2024-Dec-05 Thu ### 32.27 ### ### ### ### 0.0
2024-Dec-04 Wed ### 31.58 30.86 31.2 ### ### 2.2
2024-Dec-03 Tue 31.2 31.4 30.87 30.89 1,097,089 ### 25.6 25.6 ###
2024-Dec-02 Mon 30.52 ### ### ### 737,878 0 ### ### 0.0
2024-Nov-29 Fri ### ### ### 30.21 ### ### 2.2
2024-Nov-28 Thu 30.5 ### ### ### 1,080,283 0 71.8 71.8 0.0
2024-Nov-27 Wed ### ### ### 30.49 23.4 23.4 2.2
2024-Nov-26 Tue 30.52 ### ### ### 840,381 0 ### ### 0.0
2024-Nov-25 Mon 30.83 ### ### 30.43 31.5 31.5 ###
2024-Nov-22 Fri ### ### ### 30.49 83.1 83.1 2.2
2024-Nov-21 Thu 29.2 ### 29.2 29.72 1,265,746 ### ### ### 2.1
2024-Nov-20 Wed 29.22 29.57 ### ### 81.0 81.0 0.0
2024-Nov-19 Tue 27.54 ### 27.52 29.45 ### ### ###
2024-Nov-18 Mon 26.8 ### 26.53 26.76 487,078 6,461,089 32.7 32.7 ###
2024-Nov-15 Fri 26.85 ### ### ### ### ### 0.0
2024-Nov-14 Thu ### 26.84 26.55 ### 525,379 ### 73.4 73.4 0.0
2024-Nov-13 Wed 26.42 26.77 ### 26.57 ### ### 1.9
2024-Nov-12 Tue ### 26.74 26.27 ### 433,174 11,481,276 ### ### 0.0
2024-Nov-11 Mon ### 26.22 25.85 26.22 ### ### 1.9
2024-Nov-08 Fri ### 26.225 25.89 ### ### ### 0.0
2024-Nov-07 Thu 25.82 25.88 ### ### ### ### 0.0
2024-Nov-06 Wed 24.88 25.51 24.75 ### ### ### 0.0
2024-Nov-05 Tue ### 24.89 24.52 ### 40.0 40.0 0.0
2024-Nov-04 Mon 24.48 24.975 ### ### 86.9 86.9 0.0
2024-Nov-01 Fri 24.24 24.41 ### ### 646,773 ### 69.8 69.8 0.0
2024-Oct-31 Thu 24.24 24.46 ### 24.43 ### ### 1.7
2024-Oct-30 Wed 24.21 24.41 ### 24.41 ### ### ###
2024-Oct-29 Tue ### ### ### ### 802,750 0 ### ### 0.0
2024-Oct-28 Mon ### 24.55 24.22 24.55 ### ### ###
2024-Oct-25 Fri ### 24.26 ### ### 72.7 72.7 0.0
2024-Oct-24 Thu 24.27 24.355 ### ### 496,455 6,045,580 ### ### 0.0
2024-Oct-23 Wed 24.42 24.48 ### 24.44 550,121 6,733,481 71.3 71.3 1.7
2024-Oct-22 Tue 24.48 ### ### 24.42 40.5 40.5 1.7
2024-Oct-21 Mon ### 24.73 ### ### ### ### 0.0
2024-Oct-18 Fri ### ### ### ### 556,374 0 74.9 74.9 0.0
2024-Oct-17 Thu 24.75 24.79 ### ### 657,723 8,152,476 ### ### 0.0
2024-Oct-16 Wed 24.57 24.83 24.45 24.52 ### ### ###
2024-Oct-15 Tue ### 24.7 24.22 ### 832,385 ### 31.7 31.7 0.0
2024-Oct-14 Mon 24.55 24.82 24.26 24.53 ### ### 1.8
2024-Oct-11 Fri 24.46 24.81 ### 24.74 502,689 6,235,857 76.2 76.2 1.8
2024-Oct-10 Thu 24.43 ### 24.41 24.48 66.2 66.2 1.7
2024-Oct-09 Wed ### ### ### ### 839,559 0 ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 827,781 0 ### ### 0.0
2024-Oct-07 Mon 24.21 ### ### ### ### ### 0.0
2024-Oct-04 Fri ### ### ### 24.25 367,823 0 71.9 71.9 1.7
2024-Oct-03 Thu ### 24.41 ### ### ### ### 0.0
2024-Oct-02 Wed ### ### 23.78 ### 804,072 ### 74.1 74.1 0.0
2024-Oct-01 Tue 23.86 ### ### ### 582,840 0 ### ### 0.0
2024-Sep-30 Mon 23.85 23.89 23.71 23.86 425,251 10,120,973 65.4 65.4 1.7
2024-Sep-27 Fri 23.89 23.89 23.57 23.8 27.8 27.8 1.7
2024-Sep-26 Thu 23.86 ### ### ### 61.4 61.4 0.0
2024-Sep-25 Wed ### ### 23.53 ### 561,657 ### ### ### 0.0
2024-Sep-24 Tue ### ### 23.84 24 65.0 65.0 1.7
2024-Sep-23 Mon 23.85 ### 23.73 23.88 473,550 5,618,670 70.3 70.3 1.7
2024-Sep-20 Fri 23.74 ### ### ### 1,532,576 0 75.5 75.5 0.0
2024-Sep-19 Thu 23.4 ### ### 23.5 65.6 65.6 1.7
2024-Sep-18 Wed 23.52 23.54 23.21 23.53 765,172 ### ### ### ###
2024-Sep-17 Tue 23.25 23.72 ### 23.71 ### ### ###
2024-Sep-16 Mon ### 23.22 ### ### ### ### 0.0
2024-Sep-13 Fri 23 23.285 22.88 ### 642,588 ### 66.0 66.0 0.0
2024-Sep-12 Thu 22.7 ### ### 23 664,872 0 ### ### 1.6
2024-Sep-11 Wed ### 22.74 ### 22.52 33.1 33.1 1.6
2024-Sep-10 Tue 22.56 ### 22.4 ### 746,389 8,359,556 ### ### 0.0
2024-Sep-09 Mon 22.48 ### ### 22.52 64.8 64.8 1.6
2024-Sep-06 Fri ### 22.87 22.55 ### 539,422 12,250,273 ### ### 0.0
2024-Sep-05 Thu ### 22.85 22.53 22.85 78.5 78.5 1.6
2024-Sep-04 Wed ### ### 22.425 22.53 ### ### ###
2024-Sep-03 Tue ### ### ### ### 291,249 0 ### ### 0.0
2024-Sep-02 Mon ### ### 22.76 ### 374,148 ### 71.0 71.0 0.0
2024-Aug-30 Fri 22.82 ### ### ### 60.9 60.9 0.0
2024-Aug-29 Thu ### 22.83 ### 22.73 ### ### ###
2024-Aug-28 Wed ### 22.79 ### 22.78 73.8 73.8 1.6
2024-Aug-27 Tue ### ### 22.56 22.58 480,129 5,415,855 ### ### 1.6
2024-Aug-26 Mon 23.42 23.53 22.87 ### 21.8 21.8 0.0
2024-Aug-23 Fri ### ### ### 23.28 ### ### 1.7
2024-Aug-22 Thu ### ### 22.84 23.27 491,289 5,610,520 ### ### 1.7
2024-Aug-21 Wed ### 22.83 22.45 22.76 558,247 ### 65.0 65.0 1.6
2024-Aug-20 Tue ### 23 ### ### 447,678 ### 80.8 80.8 0.0
2024-Aug-19 Mon 22.45 ### 22.26 ### 346,389 ### 74.9 74.9 0.0
2024-Aug-16 Fri 22.58 ### 22.27 22.44 26.3 26.3 1.6
2024-Aug-15 Thu ### 22.42 ### 22.4 3,037,823 ### ### ### ###
2024-Aug-14 Wed 21.8 ### ### ### ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 528,041 0 84.8 84.8 0.0
2024-Aug-12 Mon ### ### ### ### 450,924 0 79.7 79.7 0.0
2024-Aug-09 Fri ### 21.25 ### 21.21 63.7 63.7 ###
2024-Aug-08 Thu ### ### ### 20.82 81.6 81.6 1.5
2024-Aug-07 Wed ### 20.79 20.26 20.73 653,679 ### 80.7 80.7 ###
2024-Aug-06 Tue 20.2 20.5 ### ### ### ### 0.0
2024-Aug-05 Mon 20.49 ### ### ### ### ### 0.0
2024-Aug-02 Fri ### ### 20.4 20.87 1,259,520 ### 77.1 77.1 ###
2024-Aug-01 Thu 20.83 21.26 20.7 ### ### ### 0.0
2024-Jul-31 Wed ### 20.78 ### 20.58 1,605,889 16,685,186 80.6 80.6 1.5
2024-Jul-30 Tue 19.29 ### 19.24 19.57 ### ### 1.4
2024-Jul-29 Mon 19.52 ### ### 19.59 73.2 73.2 ###
2024-Jul-26 Fri ### 19.42 19.045 ### 586,421 11,278,341 ### ### 0.0
2024-Jul-25 Thu ### ### ### 19.28 1,634,887 0 ### ### 1.4
2024-Jul-24 Wed 19.2 19.52 19.2 ### 792,573 ### 74.1 74.1 0.0
2024-Jul-23 Tue ### ### 18.82 ### ### ### 0.0
2024-Jul-22 Mon ### ### 18.7 18.81 34.9 34.9 ###
2024-Jul-19 Fri 18.52 ### 18.5 ### 557,952 5,161,056 86.7 86.7 0.0
2024-Jul-18 Thu ### ### ### ### 733,677 0 26.5 26.5 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri 18.75 18.88 18.645 18.75 60.2 60.2 ###
2024-Jul-11 Thu ### ### ### 18.72 ### ### 1.3
2024-Jul-10 Wed ### ### 18.28 18.51 389,577 ### ### ### 1.3
2024-Jul-09 Tue 18.46 ### 18.4 18.43 34.5 34.5 ###
2024-Jul-08 Mon ### 18.46 ### 18.4 308,981 ### 75.8 75.8 1.3
2024-Jul-05 Fri ### 18.44 18.29 18.29 284,324 ### 26.8 26.8 ###
2024-Jul-04 Thu ### 18.7 ### ### 467,141 ### 21.0 21.0 0.0
2024-Jul-03 Wed ### ### 18.29 18.5 561,028 ### ### ### ###
2024-Jul-02 Tue ### ### ### ### ### ### 0.0
2024-Jul-01 Mon 18.53 18.58 ### ### 715,682 6,648,685 20.1 20.1 0.0
2024-Jun-28 Fri 18.45 18.7 18.425 ### ### ### 0.0
2024-Jun-27 Thu ### 18.46 ### 18.45 547,383 5,052,345 ### ### 1.3
2024-Jun-26 Wed ### 18.44 18.25 18.29 588,786 10,801,279 38.0 38.0 ###
2024-Jun-25 Tue 18.28 18.41 18.26 18.29 585,621 ### ### ### ###
2024-Jun-24 Mon 18.46 18.56 18.26 18.26 ### ### 1.3
2024-Jun-21 Fri ### 18.53 ### 18.46 1,541,975 ### ### ### 1.3
2024-Jun-20 Thu ### 18.4 18.22 18.26 1,063,282 ### 29.7 29.7 1.3
2024-Jun-19 Wed ### 18.44 ### ### 34.5 34.5 0.0
2024-Jun-18 Tue ### 18.47 18.23 ### 819,480 15,037,458 67.6 67.6 0.0
2024-Jun-17 Mon 18.2 ### ### 18.25 76.1 76.1 ###
2024-Jun-14 Fri ### ### 18.125 ### 41.7 41.7 0.0
2024-Jun-13 Thu 18.22 ### ### 18.27 870,872 0 74.0 74.0 ###
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 43.5 43.5 0.0
2024-Jun-07 Fri 18.2 ### ### 18.23 525,774 0 ### ### 1.3
2024-Jun-06 Thu ### 18.25 ### ### ### ### 0.0
2024-Jun-05 Wed 17.79 ### 17.79 ### 925,076 8,228,551 ### ### 0.0
2024-Jun-04 Tue 17.72 17.88 ### 17.73 727,124 6,500,488 76.4 76.4 ###
2024-Jun-03 Mon ### ### ### ### 1,010,743 0 27.4 27.4 0.0
2024-May-31 Fri 17.53 17.81 17.4 17.78 1,787,478 31,468,550 ### ### 1.3
2024-May-30 Thu ### 17.54 17.22 ### ### ### 0.0
2024-May-29 Wed 17.59 ### ### ### 73.5 73.5 0.0
2024-May-28 Tue ### ### 17.73 17.73 ### ### ###
2024-May-27 Mon 17.81 17.88 ### 17.81 67.8 67.8 1.3
2024-May-24 Fri ### 17.82 17.51 17.78 605,149 10,689,957 75.4 75.4 1.3
2024-May-23 Thu ### ### ### 17.79 2,517,058 0 28.4 28.4 ###
2024-May-22 Wed 17.21 18.22 17.21 17.86 ### ### 1.3
2024-May-21 Tue ### 17.125 ### 16.75 2,035,341 ### 88.7 88.7 ###
2024-May-20 Mon 15.83 ### 15.75 ### ### ### 0.0
2024-May-17 Fri ### ### 15.85 15.85 ### ### 1.1
2024-May-16 Thu 16.47 16.47 16.23 16.29 ### ### ###
2024-May-15 Wed 16.2 ### 16.155 ### 482,841 3,900,148 ### ### 0.0
2024-May-14 Tue 16.41 16.51 ### ### 521,651 4,306,229 17.1 17.1 0.0
2024-May-13 Mon ### 16.49 ### 16.42 76.5 76.5 1.2
2024-May-10 Fri ### ### ### ### 78.4 78.4 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed 16.23 ### 16.175 ### 72.5 72.5 0.0
2024-May-07 Tue ### 16.2 ### 16.2 497,746 4,031,742 ### ### 1.2
2024-May-06 Mon ### ### ### ### 737,843 0 ### ### 0.0
2024-May-03 Fri ### 16.2 ### ### 33.1 33.1 0.0
2024-May-02 Thu ### 16.175 ### ### 68.9 68.9 0.0
2024-May-01 Wed ### ### 15.88 ### 436,447 3,465,389 73.3 73.3 0.0
2024-Apr-30 Tue 16.24 ### ### 16.25 65.0 65.0 ###
2024-Apr-29 Mon ### 16.28 15.875 16.26 ### ### ###
2024-Apr-26 Fri 15.87 ### ### ### ### ### 0.0
2024-Apr-24 Wed ### 16.45 ### ### 408,421 ### 26.7 26.7 0.0
2024-Apr-23 Tue 16.22 ### ### 16.22 672,820 0 ### ### 1.2
2024-Apr-22 Mon 15.89 ### 15.82 ### ### ### 0.0
2024-Apr-19 Fri 15.73 15.8 15.52 15.76 75.3 75.3 1.1
2024-Apr-18 Thu ### ### ### 15.85 445,173 0 ### ### 1.1
2024-Apr-17 Wed 15.77 15.89 ### 15.72 ### ### 1.1
2024-Apr-16 Tue 15.82 15.88 ### 15.8 52.2 52.2 1.1
2024-Apr-15 Mon ### ### 15.84 ### 37.5 37.5 0.0
2024-Apr-12 Fri ### ### ### 16.23 ### ### ###
2024-Apr-11 Thu 16.28 16.44 ### ### ### ### 0.0
2024-Apr-10 Wed 16.82 ### ### ### 697,183 0 ### ### 0.0
2024-Apr-09 Tue 16.44 16.85 ### 16.75 730,045 6,150,629 81.5 81.5 ###
2024-Apr-08 Mon ### 16.43 16.21 16.43 852,848 13,918,479 73.2 73.2 ###
2024-Apr-05 Fri ### ### ### 16.22 29.8 29.8 1.2
2024-Apr-04 Thu 16.5 16.59 ### 16.41 25.4 25.4 1.2
2024-Apr-03 Wed 16.57 ### ### ### 569,456 0 ### ### 0.0
2024-Apr-02 Tue ### ### 16.72 16.76 ### ### 1.2
2024-Mar-28 Thu 16.81 ### 16.55 ### 1,010,821 8,364,543 67.7 67.7 0.0
2024-Mar-27 Wed ### ### 16.75 16.75 624,256 5,228,144 ### ### ###
2024-Mar-26 Tue ### ### 16.82 ### 771,557 ### ### ### 0.0
2024-Mar-25 Mon 16.77 ### 16.77 ### 81.9 81.9 0.0
2024-Mar-22 Fri 16.8 16.85 16.655 16.71 745,327 ### ### ### ###
2024-Mar-21 Thu ### ### 16.73 16.85 24.7 24.7 ###
2024-Mar-20 Wed ### 17.22 16.86 16.89 ### ### ###
2024-Mar-19 Tue 16.85 ### 16.79 ### 724,189 ### ### ### 0.0
2024-Mar-18 Mon 16.54 ### 16.47 16.88 2,686,952 22,127,049 85.7 85.7 1.2
2024-Mar-15 Fri ### 16.57 16.21 16.5 2,080,543 ### 76.2 76.2 1.2
2024-Mar-14 Thu 16.55 16.55 ### ### 22.9 22.9 0.0
2024-Mar-13 Wed 16.55 16.58 16.4 16.5 1,191,481 19,647,521 32.8 32.8 1.2
2024-Mar-12 Tue ### 16.48 ### ### 67.6 67.6 0.0
2024-Mar-11 Mon 16.47 16.5 ### ### 37.7 37.7 0.0
2024-Mar-08 Fri ### ### 16.43 16.53 447,724 3,678,052 ### ### ###
2024-Mar-07 Thu 16.8 16.83 ### 16.46 468,945 3,946,172 19.3 19.3 1.2
2024-Mar-06 Wed 16.81 16.81 16.26 16.54 22.3 22.3 ###
2024-Mar-05 Tue 16.89 ### 16.79 ### 73.8 73.8 0.0
2024-Mar-04 Mon 16.86 ### 16.7 ### 314,447 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### 16.82 ### ### ###
2024-Feb-29 Thu 16.72 ### 16.47 ### 542,371 4,466,425 ### ### 0.0
2024-Feb-28 Wed 16.52 16.71 16.41 ### 72.2 72.2 0.0
2024-Feb-27 Tue 16.54 16.57 ### 16.46 485,055 4,018,680 34.9 34.9 1.2
2024-Feb-26 Mon 16.7 16.74 16.46 16.46 305,254 ### ### ### 1.2
2024-Feb-23 Fri 16.71 16.75 16.57 ### ### ### 0.0
2024-Feb-22 Thu 16.5 16.84 16.355 ### 73.9 73.9 0.0
2024-Feb-21 Wed 16.55 ### 16.46 16.51 543,644 ### 40.1 40.1 ###
2024-Feb-20 Tue ### 16.59 16.21 16.47 ### ### ###
2024-Feb-19 Mon 16.59 ### ### ### 388,170 0 ### ### 0.0
2024-Feb-16 Fri 16.58 16.76 16.51 16.59 537,958 ### ### ### 1.2
2024-Feb-15 Thu ### 16.49 ### 16.49 621,481 ### 83.0 83.0 1.2
2024-Feb-14 Wed ### ### ### ### 446,751 0 25.9 25.9 0.0
2024-Feb-13 Tue ### ### ### 16.23 369,349 0 31.9 31.9 ###
2024-Feb-12 Mon ### ### ### ### 478,087 0 86.2 86.2 0.0
2024-Feb-09 Fri ### ### 15.82 15.86 414,628 ### 30.3 30.3 1.1
2024-Feb-08 Thu 15.78 ### 15.71 15.83 489,578 ### 70.3 70.3 ###
2024-Feb-07 Wed 15.87 ### 15.7 15.78 27.9 27.9 1.1
2024-Feb-06 Tue ### 15.8 15.53 15.74 73.6 73.6 1.1
2024-Feb-05 Mon ### ### ### ### 323,776 0 30.4 30.4 0.0
2024-Feb-02 Fri 15.7 ### ### ### 626,986 0 ### ### 0.0
2024-Feb-01 Thu 15.7 ### ### 15.55 33.0 33.0 ###
2024-Jan-31 Wed 15.74 15.79 15.58 15.79 1,031,529 ### 64.4 64.4 1.1
2024-Jan-30 Tue ### ### ### 15.72 ### ### 1.1
2024-Jan-29 Mon 15.87 ### 15.84 15.88 ### ### 1.1
2024-Jan-25 Thu 15.8 15.81 ### 15.78 32.1 32.1 1.1
2024-Jan-24 Wed ### 15.76 15.54 15.76 382,227 5,981,852 ### ### 1.1
2024-Jan-23 Tue 15.56 15.78 15.56 ### ### ### 0.0
2024-Jan-22 Mon 15.42 15.56 ### 15.56 561,220 ### 81.9 81.9 ###
2024-Jan-19 Fri ### 15.42 ### 15.42 416,946 3,214,653 ### ### ###
2024-Jan-18 Thu ### ### ### ### ### ### 0.0
2024-Jan-17 Wed ### ### ### ### 661,987 0 ### ### 0.0
2024-Jan-16 Tue ### 15.28 ### ### 299,073 ### 76.6 76.6 0.0
2024-Jan-15 Mon ### 15.43 15.24 15.25 ### ### ###
2024-Jan-12 Fri 15.25 ### ### ### 404,189 0 ### ### 0.0
2024-Jan-11 Thu ### ### ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 14.85 ### 530,376 3,938,041 ### ### 0.0
2024-Jan-09 Tue ### ### 14.88 ### 26.1 26.1 0.0
2024-Jan-08 Mon ### 14.88 ### ### ### ### 0.0
2024-Jan-05 Fri 14.86 14.86 ### ### 26.9 26.9 0.0
2024-Jan-04 Thu ### ### 14.84 14.87 ### ### 1.1
2024-Jan-03 Wed ### 15.23 ### ### 30.7 30.7 0.0
2024-Jan-02 Tue 15.45 15.45 15.27 ### 252,553 ### 25.9 25.9 0.0
2023-Dec-29 Fri ### 15.46 15.29 ### 245,256 ### ### ### 0.0
2023-Dec-28 Thu 15.43 15.45 15.21 15.41 360,756 5,530,389 27.9 27.9 ###
2023-Dec-27 Wed ### ### ### 15.2 ### ### 1.1
2023-Dec-22 Fri ### 15.255 ### ### 332,946 2,539,545 31.9 31.9 0.0
2023-Dec-21 Thu ### 15.255 ### ### ### ### 0.0
2023-Dec-20 Wed 15.45 15.47 ### ### 602,221 4,658,179 ### ### 0.0
2023-Dec-19 Tue ### 15.41 ### ### 851,642 ### ### ### 0.0
2023-Dec-18 Mon ### 15.26 ### ### 670,742 ### ### ### 0.0
2023-Dec-15 Fri ### 15.325 ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 61.2 61.2 0.0
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 14.78 ### 70.0 70.0 0.0
2023-Dec-11 Mon 14.87 ### 14.78 14.78 685,971 5,069,325 ### ### 1.1
2023-Dec-08 Fri ### ### 14.73 14.84 933,020 ### ### ### ###
2023-Dec-07 Thu ### 15.455 ### ### 67.8 67.8 0.0
2023-Dec-06 Wed ### 15.4 ### ### 648,941 4,996,845 ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 471,283 0 ### ### 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 2026-04-23 18:15:53 thru 2026-04-23 18:15:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000