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-Mar-05 07:36:51 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

(ZIM) ZIMPLATS HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ZIM    Limits Next Section


Company Details for (ZIM) ZIMPLATS HOLDINGS LIMITED

Listing Code ZIM
Listing Name ZIMPLATS HOLDINGS LIMITED
GICS Sector Materials
ISIN Name ZIMPLATS HOLDING LTD
ISIN Security 10C US ORDINARY FULLY PAID
ISIN Code GB0061284906


Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for ZIM .. Friday 13th October 2023

ZIM 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 ### 1 0.0
MAX 36.81 4,374,427 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ZIM    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 (ZIM) ZIMPLATS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-04 Wed ### 20.55 19.45 20.46 39,729 794,580 ### ### ###
2026-Mar-03 Tue ### ### 20.89 ### ### ### 0.0
2026-Mar-02 Mon 21 21.8 ### ### 63,786 ### ### ### 0.0
2026-Feb-27 Fri ### 21.5 ### ### 66,074 ### ### ### 0.0
2026-Feb-26 Thu ### 21 ### 20.25 48,947 513,943 18.3 18.3 ###
2026-Feb-25 Wed 20 ### 20 ### 88,754 887,540 ### ### 0.0
2026-Feb-24 Tue ### ### 19.7 20.27 81.3 81.3 1.4
2026-Feb-23 Mon 20 ### 19.7 ### 21,482 ### 42.7 42.7 0.0
2026-Feb-20 Fri ### 20.26 19.645 ### ### ### 0.0
2026-Feb-19 Thu 19.7 20.42 19.7 20 12,126 243,247 ### ### 1.4
2026-Feb-18 Wed ### 19.7 ### 19.42 23,723 233,671 24.9 24.9 1.4
2026-Feb-17 Tue 19.2 ### 18.46 ### 16,445 151,787 79.1 79.1 0.0
2026-Feb-16 Mon 19.51 ### ### 19.24 30,188 0 28.1 28.1 1.4
2026-Feb-13 Fri ### ### ### ### 46,656 0 ### ### 0.0
2026-Feb-12 Thu 22.57 22.8 21.59 21.59 26,071 578,645 1.5
2026-Feb-11 Wed 22.85 ### ### ### 29,852 0 14.6 14.6 0.0
2026-Feb-10 Tue 21.79 ### 21.78 ### ### ### 0.0
2026-Feb-09 Mon ### ### ### 21.79 ###
2026-Feb-06 Fri ### 21.48 20.52 20.57 92,273 ### 39.7 39.7 ###
2026-Feb-05 Thu ### ### ### 21.74 55,222 0 ### ### 1.6
2026-Feb-04 Wed ### ### 21.81 22.4 27,186 ### ### ### ###
2026-Feb-03 Tue ### ### ### 21.8 35,651 0 75.3 75.3 1.6
2026-Feb-02 Mon 21.52 22.21 ### 21.48 82,524 916,429 ### ### 1.5
2026-Jan-30 Fri 23.75 ### ### 22.75 38,579 0 26.1 26.1 1.6
2026-Jan-29 Thu ### 24.89 23.41 ### 63,783 1,540,359 31.8 31.8 0.0
2026-Jan-28 Wed 24.52 25 24.24 ### 22,978 ### ### ### 0.0
2026-Jan-27 Tue 24.54 25 24.2 24.52 ### ### ###
2026-Jan-23 Fri 23.72 24.7 23.72 24.29 ### ### ###
2026-Jan-22 Thu 23.8 24.27 ### ### ### ### 0.0
2026-Jan-21 Wed ### 24.56 ### ### 80.0 80.0 0.0
2026-Jan-20 Tue ### ### 22.5 ### ### ### 0.0
2026-Jan-19 Mon 23.21 23.345 ### ### 14,656 171,072 35.7 35.7 0.0
2026-Jan-16 Fri 22.81 23.5 22.8 23 27,583 638,546 69.2 69.2 1.6
2026-Jan-15 Thu ### 24 22.85 23 ### ### 1.6
2026-Jan-14 Wed ### 24 ### 24 47,947 ### ### ### 1.7
2026-Jan-13 Tue ### 24.44 ### 23.79 35.2 35.2 ###
2026-Jan-12 Mon 23.45 ### 23.45 ### 68.9 68.9 0.0
2026-Jan-09 Fri 24 24 ### 23.45 12,324 147,888 18.7 18.7 1.7
2026-Jan-08 Thu 23.8 24.24 ### 24 25,089 304,078 69.4 69.4 1.7
2026-Jan-07 Wed ### 24.79 ### ### ### ### 0.0
2026-Jan-06 Tue ### 24 ### ### 49,151 ### 74.9 74.9 0.0
2026-Jan-05 Mon ### 23.46 ### ### 39.0 39.0 0.0
2026-Jan-02 Fri 23 23.46 ### 23 14,828 ### 60.4 60.4 1.6
2025-Dec-31 Wed 23.21 23.46 ### ### 37,173 ### 27.2 27.2 0.0
2025-Dec-30 Tue 22.89 23.5 ### ### 41,480 ### ### ### 0.0
2025-Dec-29 Mon ### ### ### ### 22.9 22.9 0.0
2025-Dec-24 Wed ### 24.83 22.71 ### ### ### 0.0
2025-Dec-23 Tue 21.29 ### 20.79 22.22 70,758 735,529 89.8 89.8 1.6
2025-Dec-22 Mon 20.41 21.85 ### 21.29 50,285 ### ### ### ###
2025-Dec-19 Fri 20.23 ### 19.75 20.4 ### ### 1.5
2025-Dec-18 Thu ### 20.48 19.41 20 26,375 526,049 ### ### 1.4
2025-Dec-17 Wed 19.46 20.49 ### 20 44,857 459,559 81.4 81.4 1.4
2025-Dec-16 Tue ### 19.4 ### ### ### ### 0.0
2025-Dec-15 Mon ### ### ### ### 58,644 0 ### ### 0.0
2025-Dec-12 Fri ### ### ### ### 17.4 17.4 0.0
2025-Dec-11 Thu ### ### ### 17.8 46,650 0 36.7 36.7 ###
2025-Dec-10 Wed ### ### ### ### ### ### 0.0
2025-Dec-09 Tue 18.28 18.28 ### ### 24.5 24.5 0.0
2025-Dec-08 Mon ### ### 17.73 17.73 23.0 23.0 ###
2025-Dec-05 Fri ### ### ### ### 13,928 0 34.1 34.1 0.0
2025-Dec-04 Thu ### ### 17.57 ### 34,447 ### 73.2 73.2 0.0
2025-Dec-03 Wed ### 18.41 ### ### 4,077 37,528 66.6 66.6 0.0
2025-Dec-02 Tue 18.43 18.485 ### ### 24.5 24.5 0.0
2025-Dec-01 Mon 17.77 ### 17.21 18.27 ### ### ###
2025-Nov-28 Fri ### ### 16.7 17.25 ### ### 1.2
2025-Nov-27 Thu 18.41 18.41 ### ### ### ### 0.0
2025-Nov-26 Wed 18.43 18.43 ### ### 4.4 4.4 0.0
2025-Nov-25 Tue 17.8 17.88 ### 17.2 ### ### 1.2
2025-Nov-24 Mon ### 17.59 16.89 ### 6,181 ### ### ### 0.0
2025-Nov-21 Fri ### ### ### ### 12.0 12.0 0.0
2025-Nov-20 Thu 17.7 18.5 17.7 18.21 8,246 149,252 ### ### ###
2025-Nov-19 Wed 17.28 ### ### 17.7 13,556 0 ### ### 1.3
2025-Nov-18 Tue 17.5 17.85 16.8 ### 43.8 43.8 0.0
2025-Nov-17 Mon 18.5 18.5 17.975 ### 14,185 ### 16.4 16.4 0.0
2025-Nov-14 Fri ### ### 18.43 18.44 9,454 ### ### ### 1.3
2025-Nov-13 Thu 18.88 ### 18.88 ### ### ### 0.0
2025-Nov-12 Wed 18.84 18.84 ### 18.84 14,172 ### 69.8 69.8 1.3
2025-Nov-11 Tue 18.55 18.84 ### 18.45 14,358 135,252 35.9 35.9 1.3
2025-Nov-10 Mon 18.4 18.58 ### 18.45 17,923 ### ### ### 1.3
2025-Nov-07 Fri ### ### 17.4 17.45 ### ### ###
2025-Nov-06 Thu ### ### 17.4 ### 14,474 125,923 ### ### 0.0
2025-Nov-05 Wed 18.25 18.47 17.4 ### 60,145 ### ### ### 0.0
2025-Nov-04 Tue ### ### 18.26 18.84 21,676 ### 46.2 46.2 1.3
2025-Nov-03 Mon 18.53 ### ### 18.51 48.0 48.0 1.3
2025-Oct-31 Fri ### 18.74 ### 18.51 55,581 ### 77.5 77.5 1.3
2025-Oct-30 Thu 18.7 18.74 17.53 ### 40,941 ### 15.6 15.6 0.0
2025-Oct-29 Wed 17.84 17.885 17.5 17.5 24,350 ### ### ### 1.3
2025-Oct-28 Tue 18.5 ### 17.85 17.85 34,048 303,878 28.7 28.7 1.3
2025-Oct-27 Mon 18.85 ### 18.55 18.55 24,773 ### ### ### 1.3
2025-Oct-24 Fri ### 19.225 18.77 18.77 26,549 ### 29.8 29.8 ###
2025-Oct-23 Thu 18.47 ### ### ### ### ### 0.0
2025-Oct-22 Wed 19.26 19.26 ### 18.76 55,743 ### ### ### ###
2025-Oct-21 Tue ### 20.23 ### ### 27,383 276,979 30.5 30.5 0.0
2025-Oct-20 Mon 20.5 20.5 ### 19.7 ### ### 1.4
2025-Oct-17 Fri 20.76 20.85 ### 20.5 42.4 42.4 1.5
2025-Oct-16 Thu 20.25 20.71 ### ### ### ### 0.0
2025-Oct-15 Wed ### ### 19.52 ### ### ### 0.0
2025-Oct-14 Tue ### 20.53 20 ### 67.8 67.8 0.0
2025-Oct-13 Mon 20 20.2 19.22 ### 41,683 821,571 ### ### 0.0
2025-Oct-10 Fri 20 ### ### ### ### ### 0.0
2025-Oct-09 Thu ### 20.5 19.71 ### 67,142 1,349,889 ### ### 0.0
2025-Oct-08 Wed ### 19.87 18.8 ### 42,186 ### 80.8 80.8 0.0
2025-Oct-07 Tue 18.8 19.55 18.8 19.22 ### ### 1.4
2025-Oct-06 Mon ### ### ### 18.8 13,153 0 31.6 31.6 1.3
2025-Oct-03 Fri 18.82 ### ### ### 68.9 68.9 0.0
2025-Oct-02 Thu 18.8 ### 18.75 18.82 57.7 57.7 1.3
2025-Oct-01 Wed 19.44 19.5 18.52 18.88 ### ### 1.3
2025-Sep-30 Tue 19.79 ### 18.85 19.42 39,327 370,656 22.4 22.4 1.4
2025-Sep-29 Mon 19.55 ### 18.75 ### 55,324 ### ### ### 0.0
2025-Sep-26 Fri ### 19.5 18.7 ### 73,121 ### ### ### 0.0
2025-Sep-25 Thu 18.52 18.7 ### 18.4 ### ### 1.3
2025-Sep-24 Wed ### 19.2 ### ### ### ### 0.0
2025-Sep-23 Tue 17.4 18.5 ### 17.8 82.6 82.6 ###
2025-Sep-22 Mon ### 17.4 ### ### 58,574 ### ### ### 0.0
2025-Sep-19 Fri 16.45 ### 15.8 ### 21.2 21.2 0.0
2025-Sep-18 Thu ### 16.58 ### 16.28 14,978 ### ### ### 1.2
2025-Sep-17 Wed ### ### ### 16.21 ### ### 1.2
2025-Sep-16 Tue 17.25 17.48 16.52 16.8 22,758 386,886 17.6 17.6 1.2
2025-Sep-15 Mon ### 17.8 ### 17.21 39,859 354,745 93.8 93.8 ###
2025-Sep-12 Fri ### ### ### ### 62.3 62.3 0.0
2025-Sep-11 Thu ### ### 15.74 ### ### ### 0.0
2025-Sep-10 Wed 16.5 16.54 15.71 15.81 13.6 13.6 ###
2025-Sep-09 Tue ### ### 16.5 16.85 ### ### ###
2025-Sep-08 Mon ### ### ### 16.22 8.3 8.3 1.2
2025-Sep-05 Fri 16.44 17.49 16.44 ### ### ### 0.0
2025-Sep-04 Thu 17.47 17.5 16.24 16.44 7.3 7.3 1.2
2025-Sep-03 Wed ### ### 16.73 17.2 44.1 44.1 1.2
2025-Sep-02 Tue 16.26 17.79 16.2 ### 93.9 93.9 0.0
2025-Sep-01 Mon ### ### 15.8 ### ### ### 0.0
2025-Aug-29 Fri ### 16.4 ### ### 25.2 25.2 0.0
2025-Aug-28 Thu 16.51 ### ### ### 12,276 0 23.3 23.3 0.0
2025-Aug-27 Wed 16.48 ### ### 16.5 17,070 0 63.6 63.6 1.2
2025-Aug-26 Tue 15.2 16.73 15.2 16.48 49,827 795,488 96.0 96.0 1.2
2025-Aug-25 Mon 15.56 15.58 ### ### 27.9 27.9 0.0
2025-Aug-22 Fri ### 15.4 14.51 15.4 19,372 ### 85.2 85.2 ###
2025-Aug-21 Thu ### ### ### ### ### ### 0.0
2025-Aug-20 Wed 15.26 15.27 ### 15.27 74.1 74.1 ###
2025-Aug-19 Tue 15.24 15.55 ### 15.27 70.8 70.8 ###
2025-Aug-18 Mon ### ### ### 15.27 34.7 34.7 ###
2025-Aug-15 Fri 15.59 15.59 ### ### 19.8 19.8 0.0
2025-Aug-14 Thu 15.4 15.82 15.4 15.41 66.7 66.7 ###
2025-Aug-13 Wed ### 15.85 ### 15.85 27,423 217,327 ### ### 1.1
2025-Aug-12 Tue ### 15.5 15.27 15.4 2,088 32,123 68.6 68.6 ###
2025-Aug-11 Mon 15.7 15.7 ### ### 6,279 ### ### ### 0.0
2025-Aug-08 Fri ### ### ### 15.7 ### ### ###
2025-Aug-07 Thu 15.4 ### 15.2 15.82 ### ### ###
2025-Aug-06 Wed ### ### ### ### 6,159 0 16.1 16.1 0.0
2025-Aug-05 Tue 15.5 15.75 ### ### ### ### 0.0
2025-Aug-04 Mon 15.74 15.74 ### 15.5 1,989 15,653 21.2 21.2 1.1
2025-Aug-01 Fri 15.2 15.51 ### 15.51 8,141 ### ### ### 1.1
2025-Jul-31 Thu ### ### 15.2 ### 16,685 ### 74.2 74.2 0.0
2025-Jul-30 Wed ### 16.44 15.7 15.7 6,287 ### 15.3 15.3 ###
2025-Jul-29 Tue 16.2 ### 15.52 ### 30,442 236,229 ### ### 0.0
2025-Jul-28 Mon 16.52 16.8 ### 16.5 6,824 57,321 39.9 39.9 1.2
2025-Jul-25 Fri 16.49 ### 16.21 16.52 70.0 70.0 ###
2025-Jul-24 Thu ### 16.89 ### ### 4,684 39,556 37.7 37.7 0.0
2025-Jul-23 Wed 16.55 ### 16.43 16.7 ### ### 1.2
2025-Jul-22 Tue 16.82 ### ### 16.57 ### ### ###
2025-Jul-21 Mon ### ### ### 16.8 12,971 0 85.2 85.2 1.2
2025-Jul-18 Fri ### 16.29 ### 16.29 ### ### ###
2025-Jul-17 Thu ### ### 15.7 15.79 4,485 ### ### ### 1.1
2025-Jul-16 Wed 15.8 15.85 15.42 15.7 15,721 ### 26.9 26.9 ###
2025-Jul-15 Tue ### ### 15.46 ### 11,782 91,074 65.4 65.4 0.0
2025-Jul-14 Mon ### 16.21 ### ### 37,521 ### 91.0 91.0 0.0
2025-Jul-11 Fri ### ### 14.75 ### ### ### 0.0
2025-Jul-10 Thu 15.21 15.25 14.85 ### 33,270 ### ### ### 0.0
2025-Jul-09 Wed ### 15.5 ### 15.27 10,672 ### ### ### ###
2025-Jul-08 Tue ### 15.86 ### ### 16,351 ### 75.3 75.3 0.0
2025-Jul-07 Mon 15.78 15.78 14.73 14.82 ### ### 1.1
2025-Jul-04 Fri ### ### ### 15.45 26,955 0 ### ### ###
2025-Jul-03 Thu 15.7 16.4 15.7 16.25 84.7 84.7 ###
2025-Jul-02 Wed 15.43 ### ### ### 12,848 0 22.3 22.3 0.0
2025-Jul-01 Tue 15.51 ### 15.25 ### 69.6 69.6 0.0
2025-Jun-30 Mon ### ### ### 15.5 ### ### 1.1
2025-Jun-27 Fri ### ### 15.75 15.89 14.4 14.4 ###
2025-Jun-26 Thu 15.7 ### 15.41 15.8 68.1 68.1 1.1
2025-Jun-25 Wed 15.83 15.85 15.24 15.4 13,057 202,971 ### ### ###
2025-Jun-24 Tue ### ### ### 15.5 ### ### 1.1
2025-Jun-23 Mon ### 15.7 14.8 ### 17,380 265,045 18.1 18.1 0.0
2025-Jun-20 Fri ### ### 15.5 ### 28,650 ### ### ### 0.0
2025-Jun-19 Thu 16.51 17.2 16.51 ### 80.9 80.9 0.0
2025-Jun-18 Wed 15.81 16.25 ### ### 79.8 79.8 0.0
2025-Jun-17 Tue 15.25 ### 15.25 ### 14,551 110,951 ### ### 0.0
2025-Jun-16 Mon ### ### ### 15.25 20,345 0 14.9 14.9 ###
2025-Jun-13 Fri ### 16.7 ### ### 16.8 16.8 0.0
2025-Jun-12 Thu ### ### 16.28 16.52 77.1 77.1 ###
2025-Jun-11 Wed 16.88 16.88 ### 16.2 47,780 ### 12.9 12.9 1.2
2025-Jun-10 Tue ### 17.85 15.51 ### 92.7 92.7 0.0
2025-Jun-06 Fri ### 15.2 ### 14.72 82,653 ### 96.4 96.4 ###
2025-Jun-05 Thu 12.79 ### 12.58 12.8 5,174 32,544 ### ### 0.9
2025-Jun-04 Wed ### ### 12.42 12.78 17,942 ### 74.8 74.8 0.9
2025-Jun-03 Tue 12.8 ### 12.51 ### ### ### 0.0
2025-Jun-02 Mon ### ### ### 12.5 ### ### 0.9
2025-May-30 Fri 12.7 12.7 ### ### 6.8 6.8 0.0
2025-May-29 Thu ### ### 12.2 12.4 11.2 11.2 0.9
2025-May-28 Wed 12.85 ### ### 12.89 73.2 73.2 ###
2025-May-27 Tue 13.75 ### ### 12.86 ### ### 0.9
2025-May-26 Mon 13.2 14.23 ### ### 37,753 ### 89.0 89.0 0.0
2025-May-23 Fri 12.5 ### ### ### ### ### 0.0
2025-May-22 Thu ### 12.7 ### 12.5 18,249 115,881 26.2 26.2 0.9
2025-May-21 Wed 12.5 13.22 12.41 12.41 33.4 33.4 ###
2025-May-20 Tue ### ### ### ### 94.5 94.5 0.0
2025-May-19 Mon 10.5 ### 10.4 ### 93.3 93.3 0.0
2025-May-16 Fri 10.75 ### 10.4 10.4 11,346 ### ### ### 0.7
2025-May-15 Thu ### 10.7 10.43 10.43 14,428 ### ### ### 0.7
2025-May-14 Wed 10.52 10.8 10.52 10.7 79.6 79.6 0.8
2025-May-13 Tue 10.51 10.845 10.45 10.45 18,581 197,841 ### ### ###
2025-May-12 Mon ### ### 10.5 10.5 20,381 ### 5.9 5.9 0.8
2025-May-09 Fri ### 11.28 10.87 11.28 ### ### 0.8
2025-May-08 Thu ### ### 10.8 ### 60.8 60.8 0.0
2025-May-07 Wed ### 11.56 ### ### 13,845 80,024 25.0 25.0 0.0
2025-May-06 Tue 11.5 ### ### ### 9,757 0 ### ### 0.0
2025-May-05 Mon ### 11.89 ### ### 7,980 47,441 ### ### 0.0
2025-May-02 Fri 11.8 ### ### ### 12,379 0 ### ### 0.0
2025-May-01 Thu 12.5 12.5 ### ### 6,050 ### 13.8 13.8 0.0
2025-Apr-30 Wed 12.52 12.52 12.49 12.5 ### ### 0.9
2025-Apr-29 Tue 12.51 ### 12.51 12.51 ### ### ###
2025-Apr-28 Mon 12.71 ### 12.51 12.52 ### ### 0.9
2025-Apr-24 Thu ### 12.7 12.4 12.7 11,521 144,588 67.5 67.5 0.9
2025-Apr-23 Wed ### 12.7 ### 12.58 8,577 ### 37.9 37.9 0.9
2025-Apr-22 Tue ### ### ### ### ### ### 0.0
2025-Apr-17 Thu ### 12.85 ### ### 27.8 27.8 0.0
2025-Apr-16 Wed 12.75 ### 12.51 ### 1,125 ### ### ### 0.0
2025-Apr-15 Tue 12.48 ### 12.48 12.51 69.7 69.7 ###
2025-Apr-14 Mon 12.2 ### 12.2 12.25 65.8 65.8 0.9
2025-Apr-11 Fri 12.49 ### 12.46 12.5 8,681 54,082 57.5 57.5 0.9
2025-Apr-10 Thu 12.75 12.84 12.49 12.5 8,477 ### ### ### 0.9
2025-Apr-09 Wed 12.49 12.49 ### ### 12,021 75,071 ### ### 0.0
2025-Apr-08 Tue ### ### ### 12.25 95.7 95.7 0.9
2025-Apr-07 Mon 11.88 11.88 10.44 10.84 17,344 193,559 ### ### 0.8
2025-Apr-04 Fri 12.5 12.85 ### ### 10,552 ### ### ### 0.0
2025-Apr-03 Thu 12.53 12.85 ### ### 80.3 80.3 0.0
2025-Apr-02 Wed ### ### 12.5 12.53 3,173 ### ### ### ###
2025-Apr-01 Tue 13.23 ### 13.23 13.26 ### ### 0.9
2025-Mar-31 Mon 13.7 13.7 ### ### 1,121 7,678 11.3 11.3 0.0
2025-Mar-28 Fri ### ### ### 13.55 90.1 90.1 1.0
2025-Mar-27 Thu 13.76 13.76 ### ### ### ### 0.0
2025-Mar-26 Wed ### 13.86 13.42 13.71 ### ### ###
2025-Mar-25 Tue ### 13.87 13.4 13.4 4,625 ### 23.8 23.8 1.0
2025-Mar-24 Mon 13.5 13.89 13.4 13.89 10,520 143,545 88.3 88.3 1.0
2025-Mar-21 Fri ### 13.7 ### ### 16,125 110,456 ### ### 0.0
2025-Mar-20 Thu 13.5 13.59 13.21 13.5 57.3 57.3 1.0
2025-Mar-19 Wed 13.5 13.5 13.2 13.2 1,642 21,920 ### ### 0.9
2025-Mar-18 Tue ### 13.49 ### 13.46 86.4 86.4 ###
2025-Mar-17 Mon 13.5 13.51 12.83 ### 12.5 12.5 0.0
2025-Mar-14 Fri 13.7 13.7 ### 13.5 18.5 18.5 1.0
2025-Mar-13 Thu 13.24 13.55 13.155 13.5 80.6 80.6 1.0
2025-Mar-12 Wed ### 13.25 12.89 ### 77.3 77.3 0.0
2025-Mar-11 Tue ### ### ### ### 30,477 0 ### ### 0.0
2025-Mar-10 Mon ### 12.2 ### 12.2 12,849 78,378 75.7 75.7 ###
2025-Mar-07 Fri ### 12.29 ### ### 5,347 32,857 80.8 80.8 0.0
2025-Mar-06 Thu 11.53 ### 11.53 11.7 3,780 ### 78.5 78.5 0.8
2025-Mar-05 Wed 11.51 11.82 11.51 ### 80.8 80.8 0.0
2025-Mar-04 Tue ### ### 11.5 11.5 4,573 ### 13.8 13.8 ###
2025-Mar-03 Mon ### ### ### ### 27.3 27.3 0.0
2025-Feb-28 Fri ### 12.29 ### ### 18,725 ### 35.9 35.9 0.0
2025-Feb-27 Thu ### 12.27 ### 12.27 13,641 83,687 ### ### ###
2025-Feb-26 Wed ### 12.2 ### 12.2 81.2 81.2 ###
2025-Feb-25 Tue 11.83 12.47 11.7 ### 84.3 84.3 0.0
2025-Feb-24 Mon ### 11.83 ### 11.82 2,941 ### 80.6 80.6 0.8
2025-Feb-21 Fri ### ### ### ### 5,257 0 20.3 20.3 0.0
2025-Feb-20 Thu 11.78 ### ### ### 77.7 77.7 0.0
2025-Feb-19 Wed 11.77 11.77 ### 11.7 340 ### 36.2 36.2 0.8
2025-Feb-18 Tue ### ### 11.76 11.76 ### ### 0.8
2025-Feb-17 Mon ### ### 11.82 ### ### ### 0.0
2025-Feb-14 Fri ### ### 11.85 ### 8,721 51,671 ### ### 0.0
2025-Feb-13 Thu ### ### ### ### 1,028 0 ### ### 0.0
2025-Feb-12 Wed 11.85 ### 11.85 11.88 ### ### 0.8
2025-Feb-11 Tue 11.8 11.8 ### 11.76 34.2 34.2 0.8
2025-Feb-10 Mon ### 11.84 ### ### ### ### 0.0
2025-Feb-07 Fri 11.84 11.85 ### ### 5,287 31,325 ### ### 0.0
2025-Feb-06 Thu 11.85 ### 11.78 11.84 32.7 32.7 0.8
2025-Feb-05 Wed ### ### 11.78 11.79 20.9 20.9 0.8
2025-Feb-04 Tue ### ### 11.71 11.78 16,457 96,355 ### ### ###
2025-Feb-03 Mon ### ### 11.58 11.7 20.2 20.2 0.8
2025-Jan-31 Fri ### ### 11.87 ### 10,484 62,222 27.2 27.2 0.0
2025-Jan-30 Thu 11.56 11.8 11.56 11.58 ### ### 0.8
2025-Jan-29 Wed 11.8 ### 11.51 11.52 15.1 15.1 0.8
2025-Jan-28 Tue ### ### 11.76 11.76 3,875 22,785 ### ### 0.8
2025-Jan-24 Fri ### ### 11.85 ### ### ### 0.0
2025-Jan-23 Thu 12.2 12.2 ### ### 7,683 ### 34.3 34.3 0.0
2025-Jan-22 Wed ### 12.4 12.2 12.2 3,325 ### 25.1 25.1 ###
2025-Jan-21 Tue 12.28 12.5 12.28 12.29 ### ### 0.9
2025-Jan-20 Mon 12.2 ### 12.2 12.26 2,156 13,151 ### ### 0.9
2025-Jan-17 Fri 12.22 12.47 ### ### ### ### 0.0
2025-Jan-16 Thu ### 12.22 11.86 12.22 83.4 83.4 0.9
2025-Jan-15 Wed ### ### 11.74 11.74 ### ### 0.8
2025-Jan-14 Tue 11.86 12.21 11.74 11.74 26.5 26.5 0.8
2025-Jan-13 Mon ### ### 11.85 ### 1,579 9,355 44.8 44.8 0.0
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu 12.2 12.59 11.71 ### 10,729 130,357 ### ### 0.0
2025-Jan-08 Wed 12.49 12.89 12.22 ### 5,222 ### 19.6 19.6 0.0
2025-Jan-07 Tue 12.77 ### 12.25 12.25 ### ### 0.9
2025-Jan-06 Mon ### ### 12.51 12.53 5,446 ### 14.3 14.3 ###
2025-Jan-03 Fri ### ### ### ### 62.1 62.1 0.0
2025-Jan-02 Thu ### ### ### ### 1,377 0 ### ### 0.0
2024-Dec-31 Tue 13.25 ### ### ### 5,888 0 ### ### 0.0
2024-Dec-30 Mon 12.87 13.23 12.87 ### 80.5 80.5 0.0
2024-Dec-27 Fri 12.7 ### 12.7 ### 79.2 79.2 0.0
2024-Dec-24 Tue 12.87 12.87 12.51 ### 859 ### 16.2 16.2 0.0
2024-Dec-23 Mon 12.21 12.8 12.21 12.5 6,648 ### ### ### 0.9
2024-Dec-20 Fri 12.5 12.5 12.21 12.21 7,625 ### 17.1 17.1 0.9
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed 13.74 13.74 ### ### ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 66.3 66.3 0.0
2024-Dec-16 Mon ### ### 13.81 ### 81.6 81.6 0.0
2024-Dec-13 Fri 13.76 ### 13.71 ### ### ### 0.0
2024-Dec-12 Thu 13.82 13.89 13.82 13.83 76.5 76.5 1.0
2024-Dec-11 Wed 13.81 ### 13.74 ### 81.6 81.6 0.0
2024-Dec-10 Tue ### 14.23 13.73 13.73 2,086 ### 17.7 17.7 ###
2024-Dec-09 Mon ### ### 13.55 13.73 30.5 30.5 ###
2024-Dec-06 Fri ### ### ### ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### ### ### 0.0
2024-Dec-04 Wed 14.55 14.55 ### ### ### ### 0.0
2024-Dec-03 Tue 14.59 14.59 ### 14.55 2,254 16,442 ### ### ###
2024-Dec-02 Mon ### 14.4 ### ### 7,352 ### ### ### 0.0
2024-Nov-29 Fri ### ### ### ### 4,140 0 11.2 11.2 0.0
2024-Nov-28 Thu ### 14.59 ### 14.2 21,541 157,141 ### ### 1.0
2024-Nov-27 Wed ### ### ### ### 884 0 74.8 74.8 0.0
2024-Nov-26 Tue ### 14.59 ### ### 4,726 34,476 41.3 41.3 0.0
2024-Nov-25 Mon 14.53 ### ### ### 12,447 0 ### ### 0.0
2024-Nov-22 Fri 14.53 14.82 14.53 14.53 68.6 68.6 1.0
2024-Nov-21 Thu 14.5 ### 14.5 14.51 ### ### ###
2024-Nov-20 Wed ### ### 14.5 14.5 10,883 ### ### ### 1.0
2024-Nov-19 Tue 14.48 ### ### ### 6,525 0 ### ### 0.0
2024-Nov-18 Mon ### 14.48 ### ### 5,758 41,687 63.8 63.8 0.0
2024-Nov-15 Fri 14.2 14.5 ### 14.5 11,149 ### 84.1 84.1 1.0
2024-Nov-14 Thu 14.2 14.46 14.2 14.2 71.9 71.9 1.0
2024-Nov-13 Wed 15.29 15.29 13.51 14.2 24,280 ### ### ### 1.0
2024-Nov-12 Tue ### 15.4 ### ### 84.4 84.4 0.0
2024-Nov-11 Mon 15.55 15.55 ### ### 16.0 16.0 0.0
2024-Nov-08 Fri 15.49 ### ### 15.43 ### ### 1.1
2024-Nov-07 Thu ### ### ### ### 15,828 0 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 11,176 0 18.1 18.1 0.0
2024-Nov-05 Tue 16.88 16.88 ### ### 7.6 7.6 0.0
2024-Nov-04 Mon ### ### ### ### 30.4 30.4 0.0
2024-Nov-01 Fri ### ### ### ### 6.5 6.5 0.0
2024-Oct-31 Thu 16.76 ### 15.72 ### 17,683 138,988 ### ### 0.0
2024-Oct-30 Wed 16.81 17.2 16.55 16.55 ### ### 1.2
2024-Oct-29 Tue 16.81 16.81 16.2 16.2 ### ### 1.2
2024-Oct-28 Mon ### ### 16.25 16.25 11.5 11.5 ###
2024-Oct-25 Fri 16.51 17.48 16.51 ### 30,380 ### ### ### 0.0
2024-Oct-24 Thu ### ### 15.85 ### 97,945 ### ### ### 0.0
2024-Oct-23 Wed 15.2 16.46 15.2 ### 30,524 ### 89.5 89.5 0.0
2024-Oct-22 Tue ### 15.45 ### 15.45 18,871 145,778 ### ### ###
2024-Oct-21 Mon ### ### ### ### 4,223 0 ### ### 0.0
2024-Oct-18 Fri 14.5 14.5 ### 14.5 73.6 73.6 1.0
2024-Oct-17 Thu ### ### ### 14.5 14,355 0 ### ### 1.0
2024-Oct-16 Wed ### ### ### ### 2,327 0 ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 1,857 0 ### ### 0.0
2024-Oct-14 Mon ### 15.7 14.85 15.41 73.4 73.4 ###
2024-Oct-11 Fri 15.8 15.8 ### ### 2,646 ### 12.6 12.6 0.0
2024-Oct-10 Thu ### ### ### ### 847 0 13.5 13.5 0.0
2024-Oct-09 Wed 15.88 ### ### ### ### ### 0.0
2024-Oct-08 Tue ### ### 15.57 15.57 ### ### 1.1
2024-Oct-07 Mon ### ### ### ### 19,380 0 ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 4,051 0 ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 73.1 73.1 0.0
2024-Oct-02 Wed 15.8 ### 15.75 ### 12,376 ### 78.3 78.3 0.0
2024-Oct-01 Tue ### ### 15.855 ### 74.9 74.9 0.0
2024-Sep-30 Mon ### 16.2 15.8 16.2 ### ### 1.2
2024-Sep-27 Fri 16.48 16.48 ### ### ### ### 0.0
2024-Sep-26 Thu ### 16.21 ### 16.2 58.3 58.3 1.2
2024-Sep-25 Wed ### ### ### 16.25 80.7 80.7 ###
2024-Sep-24 Tue ### 15.81 ### 15.81 ### ### ###
2024-Sep-23 Mon 15.5 15.8 15.48 15.75 1,749 27,354 ### ### 1.1
2024-Sep-20 Fri 15.56 15.57 15.22 ### 5,085 78,283 23.3 23.3 0.0
2024-Sep-19 Thu ### 15.41 ### ### 17,251 ### 63.0 63.0 0.0
2024-Sep-18 Wed 14.21 14.58 14.21 14.54 8,420 ### ### ### 1.0
2024-Sep-17 Tue ### ### ### ### 2,576 0 70.4 70.4 0.0
2024-Sep-16 Mon ### 14.2 ### ### 4,742 ### 72.9 72.9 0.0
2024-Sep-13 Fri ### ### 13.81 13.85 17,373 ### ### ### ###
2024-Sep-12 Thu 13.8 14.76 13.8 14.59 4,970 70,971 ### ### 1.0
2024-Sep-11 Wed 13.51 13.8 13.51 13.8 ### ### 1.0
2024-Sep-10 Tue 13.4 13.82 13.4 13.45 ### ### ###
2024-Sep-09 Mon 14.2 14.2 13.22 13.26 ### ### 0.9
2024-Sep-06 Fri 14.76 14.76 ### 14.2 ### ### 1.0
2024-Sep-05 Thu ### ### ### 14.76 77.3 77.3 1.1
2024-Sep-04 Wed ### ### ### ### 10,083 0 16.9 16.9 0.0
2024-Sep-03 Tue 15.5 15.5 ### ### 3,273 ### 21.6 21.6 0.0
2024-Sep-02 Mon ### ### 15.27 ### 5,826 44,481 ### ### 0.0
2024-Aug-30 Fri ### 15.74 15.41 15.46 1,948 30,340 ### ### 1.1
2024-Aug-29 Thu ### ### ### ### 2,385 0 22.1 22.1 0.0
2024-Aug-28 Wed 15.5 15.74 15.49 ### 1,180 18,425 ### ### 0.0
2024-Aug-27 Tue ### 15.85 ### 15.5 77.7 77.7 1.1
2024-Aug-26 Mon 15.74 15.74 15.21 15.26 11,986 185,483 17.6 17.6 ###
2024-Aug-23 Fri 15.85 15.85 15.7 15.7 4,358 68,747 ### ### ###
2024-Aug-22 Thu 15.76 15.85 15.745 15.76 67.9 67.9 1.1
2024-Aug-21 Wed 15.45 15.89 ### ### 74.2 74.2 0.0
2024-Aug-20 Tue ### ### ### ### 35.7 35.7 0.0
2024-Aug-19 Mon ### 16.27 15.84 ### ### ### 0.0
2024-Aug-16 Fri ### ### 15.83 ### ### ### 0.0
2024-Aug-15 Thu ### ### ### ### 7,654 0 ### ### 0.0
2024-Aug-14 Wed ### 16.22 15.8 15.82 2,220 35,542 15.7 15.7 ###
2024-Aug-13 Tue ### ### ### ### 6,345 0 19.2 19.2 0.0
2024-Aug-12 Mon ### 16.4 16.2 16.2 3,523 57,424 25.3 25.3 1.2
2024-Aug-09 Fri 16.4 16.5 ### ### 27.7 27.7 0.0
2024-Aug-08 Thu 16.49 16.5 15.8 ### 25.7 25.7 0.0
2024-Aug-07 Wed 16.21 16.49 16.21 16.25 ### ### ###
2024-Aug-06 Tue 15.2 ### ### ### 89.9 89.9 0.0
2024-Aug-05 Mon ### ### 15.44 15.5 23,081 178,185 24.2 24.2 1.1
2024-Aug-02 Fri ### 16.5 ### ### 39.6 39.6 0.0
2024-Aug-01 Thu ### ### ### ### 38.1 38.1 0.0
2024-Jul-31 Wed ### 16.71 ### ### 64.0 64.0 0.0
2024-Jul-30 Tue ### 16.2 ### ### ### ### 0.0
2024-Jul-29 Mon ### ### ### 16.155 ### ### ###
2024-Jul-26 Fri 16.49 16.5 ### ### ### ### 0.0
2024-Jul-25 Thu 16.71 16.77 ### 16.49 ### ### 1.2
2024-Jul-24 Wed ### 16.8 16.55 16.77 72.0 72.0 1.2
2024-Jul-23 Tue 16.78 16.78 16.46 ### 29.6 29.6 0.0
2024-Jul-22 Mon 16.43 16.75 ### 16.75 ### ### ###
2024-Jul-19 Fri ### 16.72 16.46 16.46 8,921 ### ### ### 1.2
2024-Jul-18 Thu 16.7 16.75 16.59 ### 38.8 38.8 0.0
2024-Jul-17 Wed ### ### ### 16.7 9,743 0 ### ### 1.2
2024-Jul-16 Tue 16.5 16.84 16.5 16.5 ### ### 1.2
2024-Jul-15 Mon ### ### 16.5 16.5 ### ### 1.2
2024-Jul-12 Fri ### 17.2 ### ### 20,929 179,989 19.1 19.1 0.0
2024-Jul-11 Thu 16.82 ### 16.82 ### 4,046 34,026 75.1 75.1 0.0
2024-Jul-10 Wed ### ### 16.75 16.81 10,024 83,951 ### ### ###
2024-Jul-09 Tue 16.7 ### 16.7 ### 9,146 ### ### ### 0.0
2024-Jul-08 Mon 16.54 ### 16.5 ### 16,571 ### ### ### 0.0
2024-Jul-05 Fri 16.85 ### 16.5 16.51 ### ### ###
2024-Jul-04 Thu ### 17.25 16.8 17.25 83.1 83.1 1.2
2024-Jul-03 Wed 16.52 16.86 16.52 16.8 ### ### 1.2
2024-Jul-02 Tue ### 16.85 16.51 16.52 3,975 ### 27.0 27.0 ###
2024-Jul-01 Mon 16.5 16.83 16.5 16.51 3,258 ### 67.8 67.8 ###
2024-Jun-28 Fri 16.5 16.54 16.4 16.5 ### ### 1.2
2024-Jun-27 Thu ### ### ### 16.45 12,773 0 80.5 80.5 1.2
2024-Jun-26 Wed ### 16.5 ### 16.45 ### ### 1.2
2024-Jun-25 Tue 16.5 16.54 ### 16.2 21.0 21.0 1.2
2024-Jun-24 Mon 16.86 16.86 16.5 16.5 29.7 29.7 1.2
2024-Jun-21 Fri 16.73 16.73 16.49 16.5 25.0 25.0 1.2
2024-Jun-20 Thu ### ### 16.43 16.73 17,984 ### 69.1 69.1 ###
2024-Jun-19 Wed ### 16.5 ### 16.5 9,449 77,954 ### ### 1.2
2024-Jun-18 Tue ### ### ### ### 7,242 0 32.2 32.2 0.0
2024-Jun-17 Mon 16.5 16.5 ### ### 10,483 86,484 ### ### 0.0
2024-Jun-14 Fri ### ### 16.52 16.53 17.7 17.7 ###
2024-Jun-13 Thu ### ### ### ### 4,652 0 35.6 35.6 0.0
2024-Jun-12 Wed ### 17.23 ### ### 10,186 87,752 38.7 38.7 0.0
2024-Jun-11 Tue ### 17.23 ### 17.23 4,188 36,079 86.5 86.5 ###
2024-Jun-07 Fri ### 17.25 ### ### 7,244 62,479 ### ### 0.0
2024-Jun-06 Thu ### 17.21 ### ### 49,280 424,054 69.5 69.5 0.0
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue 17.21 17.24 ### ### ### ### 0.0
2024-Jun-03 Mon 17.25 17.25 ### 17.25 69.6 69.6 1.2
2024-May-31 Fri 17.22 17.25 ### ### 10,223 88,173 31.0 31.0 0.0
2024-May-30 Thu ### 17.25 ### 17.25 74.7 74.7 1.2
2024-May-29 Wed ### 17.2 ### ### ### ### 0.0
2024-May-28 Tue 17.2 17.25 ### ### ### ### 0.0
2024-May-27 Mon ### 17.25 ### ### 11,947 103,042 75.1 75.1 0.0
2024-May-24 Fri ### ### 16.88 ### 18,943 159,878 23.5 23.5 0.0
2024-May-23 Thu ### 17.25 ### ### ### ### 0.0
2024-May-22 Wed ### ### 16.75 16.89 ### ### ###
2024-May-21 Tue ### ### ### 16.75 14.7 14.7 ###
2024-May-20 Mon ### 17.25 ### ### ### ### 0.0
2024-May-17 Fri 16.85 ### 16.51 16.51 ### ### ###
2024-May-16 Thu ### ### 16.85 16.87 6,388 ### ### ### ###
2024-May-15 Wed 16.55 17.29 16.5 16.7 78.5 78.5 1.2
2024-May-14 Tue ### ### 16.5 16.54 ### ### ###
2024-May-13 Mon ### ### ### ### 4,487 0 22.9 22.9 0.0
2024-May-10 Fri ### ### 16.8 ### ### ### 0.0
2024-May-09 Thu 16.79 ### 16.71 ### ### ### 0.0
2024-May-08 Wed 16.75 ### 16.71 16.79 2,750 22,976 69.2 69.2 ###
2024-May-07 Tue 16.56 16.89 16.56 ### 69.2 69.2 0.0
2024-May-06 Mon ### ### 16.5 16.5 32.2 32.2 1.2
2024-May-03 Fri 16.73 16.78 16.51 16.54 ### ### ###
2024-May-02 Thu ### 16.78 16.51 16.7 3,777 ### ### ### 1.2
2024-May-01 Wed ### ### ### 16.7 ### ### 1.2
2024-Apr-30 Tue 17.77 17.77 16.76 16.88 7.2 7.2 1.2
2024-Apr-29 Mon ### 17.77 ### 17.23 7,989 70,982 75.5 75.5 ###
2024-Apr-26 Fri ### 17.86 ### ### 9,588 85,620 14.5 14.5 0.0
2024-Apr-24 Wed 17.81 17.81 17.58 ### ### ### 0.0
2024-Apr-23 Tue 17.75 17.82 17.58 17.81 2,254 ### 72.5 72.5 1.3
2024-Apr-22 Mon 17.4 17.76 17.4 17.57 5,241 ### ### ### 1.3
2024-Apr-19 Fri ### 17.77 17.55 17.7 78.2 78.2 1.3
2024-Apr-18 Thu 17.75 ### 17.51 17.51 3,223 ### 22.7 22.7 ###
2024-Apr-17 Wed 17.4 17.7 17.4 17.56 ### ### 1.3
2024-Apr-16 Tue ### 18.2 17.4 17.4 7,952 141,545 18.4 18.4 1.2
2024-Apr-15 Mon ### 18.28 ### ### 1,572 ### ### ### 0.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu 18.53 ### ### ### 4,942 0 ### ### 0.0
2024-Apr-10 Wed 18.5 19.2 18.2 ### 41,753 780,781 ### ### 0.0
2024-Apr-09 Tue 17.46 ### ### 18.47 ### ### ###
2024-Apr-08 Mon ### 17.46 ### ### ### ### 0.0
2024-Apr-05 Fri 16.72 ### 16.72 ### 18,844 ### 78.4 78.4 0.0
2024-Apr-04 Thu ### 17.75 ### 16.72 11,754 ### 17.3 17.3 1.2
2024-Apr-03 Wed ### ### 16.77 ### 39.6 39.6 0.0
2024-Apr-02 Tue ### ### 16.87 ### 4,423 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 6,854 0 58.4 58.4 0.0
2024-Mar-27 Wed ### ### ### ### 23.2 23.2 0.0
2024-Mar-26 Tue 17.49 17.49 ### ### ### ### 0.0
2024-Mar-25 Mon 17.75 ### 17.4 17.5 ### ### 1.3
2024-Mar-22 Fri 17.4 17.75 ### 17.75 84.3 84.3 1.3
2024-Mar-21 Thu 17.2 ### ### ### 8,553 0 67.5 67.5 0.0
2024-Mar-20 Wed 16.79 ### 16.79 ### ### ### 0.0
2024-Mar-19 Tue 16.76 ### 16.76 16.77 66.6 66.6 1.2
2024-Mar-18 Mon 16.75 ### 16.75 16.78 71.0 71.0 1.2
2024-Mar-15 Fri ### ### 16.75 16.75 ### ### ###
2024-Mar-14 Thu ### ### ### 16.75 5,070 0 23.4 23.4 ###
2024-Mar-13 Wed 16.8 ### 16.5 16.5 4,076 33,627 19.8 19.8 1.2
2024-Mar-12 Tue ### ### ### 16.71 ### ### ###
2024-Mar-11 Mon 17.2 17.5 16.75 16.75 14,757 ### 20.1 20.1 ###
2024-Mar-08 Fri 16.45 ### 16.45 16.89 8,083 66,482 ### ### ###
2024-Mar-07 Thu ### 16.47 ### 16.25 22,557 185,756 31.7 31.7 ###
2024-Mar-06 Wed ### 16.29 ### ### 28.0 28.0 0.0
2024-Mar-05 Tue ### ### ### ### 8,526 0 ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 16,157 0 71.1 71.1 0.0
2024-Mar-01 Fri 16.21 16.45 ### ### 23.6 23.6 0.0
2024-Feb-29 Thu ### ### ### 16.2 ### ### 1.2
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue 19.2 ### 19.2 19.2 5,171 49,641 71.5 71.5 ###
2024-Feb-26 Mon ### ### 19.25 ### 9,275 89,271 ### ### 0.0
2024-Feb-23 Fri 19.82 20 19.2 19.27 20.4 20.4 ###
2024-Feb-22 Thu 20.22 20.48 ### 20.21 3,574 ### 34.2 34.2 ###
2024-Feb-21 Wed 20.5 20.5 ### 20.22 27.6 27.6 1.4
2024-Feb-20 Tue 20.75 20.75 20.5 20.5 ### ### 1.5
2024-Feb-19 Mon 21 ### ### ### 2,981 0 38.1 38.1 0.0
2024-Feb-16 Fri 21 ### 20.86 ### 31.5 31.5 0.0
2024-Feb-15 Thu ### ### 20.4 20.73 10,028 102,285 19.4 19.4 ###
2024-Feb-14 Wed 20.84 21.26 20.22 ### 11,587 ### 77.0 77.0 0.0
2024-Feb-13 Tue ### ### ### 21 12,642 0 ### ### 1.5
2024-Feb-12 Mon ### ### 21.26 21.43 14,647 ### 31.8 31.8 ###
2024-Feb-09 Fri 21.75 21.85 ### ### 32,521 ### ### ### 0.0
2024-Feb-08 Thu 21.8 21.8 21.75 21.75 ### ### ###
2024-Feb-07 Wed 21.79 21.8 21.75 21.77 ### ### 1.6
2024-Feb-06 Tue 21.85 ### 21.77 21.8 5,042 54,882 ### ### 1.6
2024-Feb-05 Mon ### ### 21.85 ### ### ### 0.0
2024-Feb-02 Fri 22 22.085 ### ### 11,259 124,327 ### ### 0.0
2024-Feb-01 Thu ### 22.21 22 22 38.4 38.4 ###
2024-Jan-31 Wed 22.24 22.49 ### ### 26.5 26.5 0.0
2024-Jan-30 Tue ### 22.2 ### 22.2 11,474 ### ### ### 1.6
2024-Jan-29 Mon ### 22.2 21.88 ### 8,889 ### ### ### 0.0
2024-Jan-25 Thu ### ### 21.84 21.84 4,326 ### ### ### 1.6
2024-Jan-24 Wed 21.76 22 21.76 ### 2,553 55,859 ### ### 0.0
2024-Jan-23 Tue 21.77 21.83 21.75 21.76 2,525 ### 38.6 38.6 1.6
2024-Jan-22 Mon 21.8 21.85 21.75 21.81 5,721 ### ### ### 1.6
2024-Jan-19 Fri ### ### ### 21.72 76.2 76.2 ###
2024-Jan-18 Thu 21.74 21.74 ### ### 38.8 38.8 0.0
2024-Jan-17 Wed 21.83 ### 21.73 21.73 16,575 180,087 ### ### 1.6
2024-Jan-16 Tue 21.86 22 21.83 21.85 ### ### ###
2024-Jan-15 Mon ### 22 21.83 21.86 36.4 36.4 ###
2024-Jan-12 Fri ### ### 21.8 21.86 3,255 35,479 ### ### ###
2024-Jan-11 Thu 22 ### 21.8 21.8 ### ### 1.6
2024-Jan-10 Wed ### 22.29 ### ### ### ### 0.0
2024-Jan-09 Tue ### 22 21.84 ### 71.2 71.2 0.0
2024-Jan-08 Mon 22 22 21.8 ### 42.8 42.8 0.0
2024-Jan-05 Fri 22 ### ### 22 70.5 70.5 ###
2024-Jan-04 Thu ### 22 ### 22 ### ### ###
2024-Jan-03 Wed ### 22.2 21.85 21.87 11,344 249,851 ### ### 1.6
2024-Jan-02 Tue 21.7 22 21.7 21.73 66.9 66.9 1.6
2023-Dec-29 Fri 21.78 ### 21.75 21.78 ### ### 1.6
2023-Dec-28 Thu ### ### 21.58 21.8 21.6 21.6 1.6
2023-Dec-27 Wed 21.7 ### ### ### ### ### 0.0
2023-Dec-22 Fri 21.75 21.8 ### 21.7 4,843 52,788 ### ### 1.6
2023-Dec-21 Thu 22 22 ### 21.79 7,741 85,151 25.9 25.9 ###
2023-Dec-20 Wed 22.2 22.52 ### 22 ### ### ###
2023-Dec-19 Tue 22.2 22.2 21.84 22 11,648 256,488 24.3 24.3 ###
2023-Dec-18 Mon ### 22.2 21.82 ### 72.6 72.6 0.0
2023-Dec-15 Fri 21.8 22.2 21.8 ### ### ### 0.0
2023-Dec-14 Thu 21.76 ### ### 21.71 2,121 0 30.6 30.6 ###
2023-Dec-13 Wed ### 21.77 21.52 ### 3,924 ### 70.1 70.1 0.0
2023-Dec-12 Tue ### ### ### ### 2,673 0 ### ### 0.0
2023-Dec-11 Mon 21.45 ### 21.45 21.88 8,546 91,655 87.1 87.1 1.6
2023-Dec-08 Fri 23.48 23.48 21.43 21.43 31,526 ### 3.1 3.1 ###
2023-Dec-07 Thu 22.5 23.42 22.4 22.4 24,757 567,182 ### ### ###
2023-Dec-06 Wed 21.5 23.5 21.41 22.85 15,055 ### ### ### 1.6
2023-Dec-05 Tue 21 21.88 ### ### 12,887 140,983 ### ### 0.0
2023-Dec-04 Mon 21.2 21.29 ### ### ### ### 0.0
2023-Dec-01 Fri 21 ### 20.81 20.81 4,551 47,353 ### ### ###
2023-Nov-30 Thu 20.5 21 20.5 ### ### ### 0.0
2023-Nov-29 Wed 20.22 20.74 20.2 20.42 4,672 ### ### ### 1.5
2023-Nov-28 Tue 20.7 20.7 20.26 20.27 6,827 ### 18.7 18.7 1.4
2023-Nov-27 Mon ### 20.7 20.43 20.7 ### ### 1.5
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu 20.54 20.54 20.4 20.4 578 ### 33.2 33.2 1.5
2023-Nov-22 Wed ### ### 20.5 20.5 39.0 39.0 1.5
2023-Nov-21 Tue 20.54 20.7 ### ### 1,259 ### 73.9 73.9 0.0
2023-Nov-20 Mon 20.44 ### ### ### 5,186 0 37.1 37.1 0.0
2023-Nov-17 Fri 20.5 20.79 20.43 20.43 882 18,178 ### ### ###
2023-Nov-16 Thu 20.55 ### ### ### 33.5 33.5 0.0
2023-Nov-15 Wed ### 20.49 ### ### ### ### 0.0
2023-Nov-14 Tue 20.4 20.54 ### 20.28 ### ### 1.4
2023-Nov-13 Mon 20.25 20.58 ### 20.4 6,623 68,150 80.7 80.7 1.5
2023-Nov-10 Fri 20.49 20.75 20.25 20.25 5,056 103,648 ### ### ###
2023-Nov-09 Thu ### ### 20 20.4 3,984 39,840 ### ### 1.5
2023-Nov-08 Wed ### 21.4 ### 21 ### ### 1.5
2023-Nov-07 Tue 21.47 21.47 20.4 ### 9.7 9.7 0.0
2023-Nov-06 Mon 21 21.27 20.5 20.77 4,372 ### 27.8 27.8 ###
2023-Nov-03 Fri 20.2 ### ### 21 85.5 85.5 1.5
2023-Nov-02 Thu 20 ### ### ### 12,650 0 27.6 27.6 0.0
2023-Nov-01 Wed ### ### 19.8 19.81 4,757 ### 33.4 33.4 ###
2023-Oct-31 Tue 20.4 20.4 19.85 ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### 19,121 0 17.0 17.0 0.0
2023-Oct-27 Fri 21.2 21.2 20.5 ### 23.8 23.8 0.0
2023-Oct-26 Thu ### 21.2 20.58 21.2 1,279 ### 72.5 72.5 1.5
2023-Oct-25 Wed 21.2 21.2 20.42 ### 6,776 ### ### ### 0.0
2023-Oct-24 Tue ### 21.2 20.25 21.2 11,476 237,840 90.1 90.1 1.5
2023-Oct-23 Mon ### ### ### ### 13.5 13.5 0.0
2023-Oct-20 Fri 21.49 21.49 21 ### ### ### 0.0
2023-Oct-19 Thu ### ### 21.28 21.5 ### ### 1.5


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 2026-03-05 07:36:51 thru 2026-03-05 07:36:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000