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

Currently Thu 25-May-29 07:33:02 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(AGL) AGL ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for AGL    Limits Next Section


Company Details for (AGL) AGL ENERGY LIMITED

Listing Code AGL
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AUSTRALIAN GAS LIGHT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGL7


Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for AGL .. Wednesday 28th May 2025

AGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 28.47 60,837,946 96.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (AGL) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-28 Wed 10.26 ### ### 10.27 71.2 71.2 ###
2025-May-27 Tue 10.22 10.28 ### 10.26 1,390,647 7,147,925 73.9 73.9 0.7
2025-May-26 Mon 10.27 ### ### 10.28 70.1 70.1 0.7
2025-May-23 Fri 10.2 ### ### 10.24 1,695,871 0 68.2 68.2 ###
2025-May-22 Thu 10.25 10.28 ### 10.22 1,508,945 7,755,977 ### ### 0.7
2025-May-21 Wed ### 10.48 ### ### 1,600,073 8,384,382 ### ### 0.0
2025-May-20 Tue 10.41 10.42 10.28 10.29 25.7 25.7 ###
2025-May-19 Mon 10.43 10.46 ### ### 40.1 40.1 0.0
2025-May-16 Fri 10.44 ### ### 10.46 2,159,274 0 64.9 64.9 0.7
2025-May-15 Thu 10.45 10.48 ### ### ### ### 0.0
2025-May-14 Wed 10.74 10.74 ### ### ### ### 0.0
2025-May-13 Tue ### ### 10.655 10.73 21.9 21.9 ###
2025-May-12 Mon ### ### ### ### ### ### 0.0
2025-May-09 Fri ### ### ### ### 71.9 71.9 0.0
2025-May-08 Thu 10.78 ### 10.78 ### ### ### 0.0
2025-May-07 Wed ### ### 10.72 10.77 1,928,526 ### ### ### ###
2025-May-06 Tue ### ### ### ### 1,213,457 0 ### ### 0.0
2025-May-05 Mon 10.87 ### 10.84 ### 1,673,881 ### ### ### 0.0
2025-May-02 Fri ### 10.86 ### 10.83 71.8 71.8 ###
2025-May-01 Thu ### 10.75 10.56 ### 1,555,654 ### 65.9 65.9 0.0
2025-Apr-30 Wed 10.76 10.84 ### ### 27.0 27.0 0.0
2025-Apr-29 Tue 10.56 10.78 10.49 10.76 76.0 76.0 0.8
2025-Apr-28 Mon 10.4 10.575 ### 10.54 1,230,871 ### ### ### 0.8
2025-Apr-24 Thu ### 10.42 10.28 10.42 2,438,555 25,239,044 62.8 62.8 0.7
2025-Apr-23 Wed 10.25 ### ### ### ### ### 0.0
2025-Apr-22 Tue ### 10.24 ### ### ### ### 0.0
2025-Apr-17 Thu ### ### 10.23 ### 1,608,875 ### ### ### 0.0
2025-Apr-16 Wed ### ### 10.22 10.26 1,351,981 6,908,622 34.0 34.0 0.7
2025-Apr-15 Tue ### 10.4 ### ### 1,186,686 ### 67.8 67.8 0.0
2025-Apr-14 Mon ### ### 10.29 ### 62.5 62.5 0.0
2025-Apr-11 Fri ### ### 10.26 10.27 ### ### ###
2025-Apr-10 Thu 10.8 10.89 10.71 10.83 68.7 68.7 ###
2025-Apr-09 Wed ### 10.46 ### 10.46 ### ### 0.7
2025-Apr-08 Tue ### 10.45 ### ### 62.2 62.2 0.0
2025-Apr-07 Mon ### 10.24 9.84 ### 74.3 74.3 0.0
2025-Apr-04 Fri ### ### ### 10.54 1,437,829 0 44.1 44.1 0.8
2025-Apr-03 Thu 10.52 10.71 10.43 ### 1,566,184 ### ### ### 0.0
2025-Apr-02 Wed 10.75 10.82 ### ### 32.3 32.3 0.0
2025-Apr-01 Tue ### 10.77 10.56 10.71 81.6 81.6 ###
2025-Mar-31 Mon ### ### 10.45 10.52 38.7 38.7 ###
2025-Mar-28 Fri ### 10.7 10.58 ### 68.5 68.5 0.0
2025-Mar-27 Thu ### 10.75 10.59 ### 1,749,028 18,662,128 33.7 33.7 0.0
2025-Mar-26 Wed ### 10.76 10.59 ### 1,055,985 ### 32.7 32.7 0.0
2025-Mar-25 Tue ### 10.7 10.53 ### 32.9 32.9 0.0
2025-Mar-24 Mon ### 10.87 ### 10.73 ### ### ###
2025-Mar-21 Fri 10.53 10.75 10.53 ### 2,821,678 30,022,653 ### ### 0.0
2025-Mar-20 Thu ### 10.72 10.55 10.55 1,761,644 18,735,083 ### ### ###
2025-Mar-19 Wed 10.73 10.76 10.57 10.58 1,665,440 ### ### ### 0.8
2025-Mar-18 Tue 10.73 10.81 ### 10.8 ### ### ###
2025-Mar-17 Mon ### ### 10.52 ### 63.6 63.6 0.0
2025-Mar-14 Fri 10.43 10.72 10.42 ### ### ### 0.0
2025-Mar-13 Thu 10.4 10.5 10.26 10.26 2,891,649 ### ### ### 0.7
2025-Mar-12 Wed ### 10.42 ### ### 2,650,221 13,807,651 84.6 84.6 0.0
2025-Mar-11 Tue ### ### 9.88 ### 2,925,744 14,453,175 83.6 83.6 0.0
2025-Mar-10 Mon ### ### 9.925 ### 1,789,249 8,879,148 ### ### 0.0
2025-Mar-07 Fri ### ### 9.87 ### 2,195,554 10,835,058 74.2 74.2 0.0
2025-Mar-06 Thu ### 10.49 ### ### 2,577,783 13,520,471 14.0 14.0 0.0
2025-Mar-05 Wed ### ### 10.43 10.54 1,881,882 ### 33.7 33.7 0.8
2025-Mar-04 Tue 10.51 ### 10.46 ### 2,271,059 ### 82.2 82.2 0.0
2025-Mar-03 Mon 10.45 10.57 10.42 10.57 2,531,779 26,571,020 76.7 76.7 0.8
2025-Feb-28 Fri 10.42 10.49 ### 10.46 3,588,580 ### ### ### 0.7
2025-Feb-27 Thu 10.51 10.59 10.425 10.48 2,040,045 21,435,772 ### ### 0.7
2025-Feb-26 Wed 10.5 10.55 ### 10.54 1,929,843 10,179,921 ### ### 0.8
2025-Feb-25 Tue 10.46 10.59 ### 10.52 1,860,524 9,851,474 76.5 76.5 ###
2025-Feb-24 Mon 10.58 10.79 10.53 10.74 ### ### 0.8
2025-Feb-21 Fri 10.7 10.71 10.56 10.56 26.7 26.7 0.8
2025-Feb-20 Thu ### 10.775 ### ### ### ### 0.0
2025-Feb-19 Wed ### 10.75 10.58 10.72 2,583,348 ### 78.9 78.9 0.8
2025-Feb-18 Tue 10.81 10.86 ### ### 22.0 22.0 0.0
2025-Feb-17 Mon 10.7 10.77 10.54 10.72 ### ### 0.8
2025-Feb-14 Fri ### ### 10.71 10.71 13.4 13.4 ###
2025-Feb-13 Thu 11.71 11.71 10.925 ### 5,607,975 63,468,257 5.9 5.9 0.0
2025-Feb-12 Wed ### ### 11.59 11.73 5,469,072 31,693,272 ### ### 0.8
2025-Feb-11 Tue 11.7 11.88 ### 11.71 3,917,422 23,269,486 ### ### ###
2025-Feb-10 Mon 11.73 11.8 ### ### 1,349,573 7,962,480 29.8 29.8 0.0
2025-Feb-07 Fri 11.82 11.86 11.71 11.72 968,446 ### 24.7 24.7 0.8
2025-Feb-06 Thu 11.75 11.88 11.74 11.82 ### ### 0.8
2025-Feb-05 Wed 11.57 11.71 11.56 ### ### ### 0.0
2025-Feb-04 Tue 11.74 11.75 11.47 11.47 1,656,322 ### ### ### ###
2025-Feb-03 Mon 11.5 ### ### ### ### ### 0.0
2025-Jan-31 Fri 11.76 11.79 11.46 11.52 2,029,988 ### 18.0 18.0 0.8
2025-Jan-30 Thu 11.77 11.84 11.71 11.74 35.1 35.1 0.8
2025-Jan-29 Wed 11.52 11.79 11.51 11.79 ### ### 0.8
2025-Jan-28 Tue ### 11.8 ### 11.43 2,471,757 ### ### ### ###
2025-Jan-24 Fri ### 11.74 ### 11.7 72.1 72.1 0.8
2025-Jan-23 Thu ### 11.73 11.55 ### ### ### 0.0
2025-Jan-22 Wed ### 11.76 ### 11.73 ### ### 0.8
2025-Jan-21 Tue 11.85 11.885 ### ### ### ### 0.0
2025-Jan-20 Mon 11.74 11.89 11.73 11.82 78.4 78.4 0.8
2025-Jan-17 Fri 11.8 ### 11.7 11.72 25.4 25.4 0.8
2025-Jan-16 Thu 11.55 ### 11.49 ### 1,381,171 7,934,827 76.6 76.6 0.0
2025-Jan-15 Wed 11.5 11.54 11.4 11.41 885,479 10,156,444 28.6 28.6 ###
2025-Jan-14 Tue 11.5 11.53 11.425 11.5 1,018,247 11,686,929 65.4 65.4 ###
2025-Jan-13 Mon 11.28 11.53 11.24 11.52 ### ### 0.8
2025-Jan-10 Fri ### ### ### ### 1,062,925 0 ### ### 0.0
2025-Jan-09 Thu ### 11.24 ### ### 1,508,972 8,480,422 ### ### 0.0
2025-Jan-08 Wed 11.2 ### ### 11.23 1,089,783 0 68.0 68.0 0.8
2025-Jan-07 Tue ### 11.4 ### 11.2 25.3 25.3 0.8
2025-Jan-06 Mon 11.43 11.49 ### 11.41 ### ### ###
2025-Jan-03 Fri ### 11.49 ### 11.42 67.6 67.6 0.8
2025-Jan-02 Thu ### 11.43 11.27 ### 1,138,685 12,924,074 ### ### 0.0
2024-Dec-31 Tue ### ### ### 11.29 ### ### ###
2024-Dec-30 Mon ### 11.26 ### 11.26 1,059,258 5,963,622 80.7 80.7 0.8
2024-Dec-27 Fri ### 11.155 ### ### 530,840 ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### ### ### 0.0
2024-Dec-23 Mon ### 11.025 10.89 ### ### ### 0.0
2024-Dec-20 Fri 10.71 ### ### ### 4,604,184 0 ### ### 0.0
2024-Dec-19 Thu ### 10.74 10.46 10.74 77.5 77.5 0.8
2024-Dec-18 Wed 10.82 ### 10.79 10.82 1,305,256 7,041,856 ### ### 0.8
2024-Dec-17 Tue 10.58 10.82 10.58 10.8 ### ### ###
2024-Dec-16 Mon 10.7 10.82 ### 10.71 1,134,151 6,135,756 ### ### ###
2024-Dec-13 Fri 10.79 10.79 ### 10.73 ### ### ###
2024-Dec-12 Thu ### ### 10.71 10.8 1,094,155 ### 31.4 31.4 ###
2024-Dec-11 Wed ### ### 10.8 ### 34.8 34.8 0.0
2024-Dec-10 Tue ### ### 10.87 ### 1,108,381 6,024,050 40.3 40.3 0.0
2024-Dec-09 Mon ### ### ### ### 37.8 37.8 0.0
2024-Dec-06 Fri ### ### ### ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### ### ### 0.0
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue ### 11.2 ### ### 1,353,050 7,577,079 ### ### 0.0
2024-Dec-02 Mon 11.25 11.29 ### ### 1,338,428 7,555,426 36.4 36.4 0.0
2024-Nov-29 Fri ### 11.24 ### 11.2 1,779,855 10,002,785 ### ### 0.8
2024-Nov-28 Thu ### ### ### ### 1,881,382 0 31.8 31.8 0.0
2024-Nov-27 Wed 11.2 11.21 ### ### 33.7 33.7 0.0
2024-Nov-26 Tue ### 11.29 ### ### 2,590,075 14,620,973 80.6 80.6 0.0
2024-Nov-25 Mon ### ### ### ### 2,482,026 0 ### ### 0.0
2024-Nov-22 Fri 10.88 ### 10.74 ### 1,969,623 10,576,875 ### ### 0.0
2024-Nov-21 Thu ### ### 10.71 10.78 2,190,644 ### ### ### 0.8
2024-Nov-20 Wed ### ### 10.87 ### 1,393,028 ### 78.3 78.3 0.0
2024-Nov-19 Tue 10.84 ### 10.84 ### ### ### 0.0
2024-Nov-18 Mon ### ### ### 10.85 ### ### 0.8
2024-Nov-15 Fri 10.5 ### 10.47 10.7 ### ### 0.8
2024-Nov-14 Thu 10.55 10.59 10.41 10.46 1,352,358 14,199,759 ### ### 0.7
2024-Nov-13 Wed 10.56 ### 10.49 10.55 ### ### ###
2024-Nov-12 Tue 10.57 ### 10.56 10.58 941,945 ### 69.1 69.1 0.8
2024-Nov-11 Mon ### 10.7 10.5 10.55 ### ### ###
2024-Nov-08 Fri 10.57 10.77 10.54 ### 1,719,281 ### ### ### 0.0
2024-Nov-07 Thu 10.59 10.59 10.44 10.56 1,129,772 11,879,552 ### ### 0.8
2024-Nov-06 Wed ### 10.72 10.42 10.56 27.4 27.4 0.8
2024-Nov-05 Tue ### ### ### ### 1,036,422 0 74.2 74.2 0.0
2024-Nov-04 Mon 10.52 10.73 10.5 ### 1,373,920 ### ### ### 0.0
2024-Nov-01 Fri 10.45 10.58 ### 10.53 ### ### 0.8
2024-Oct-31 Thu 10.74 10.76 ### 10.48 6,613,342 35,579,779 18.1 18.1 0.7
2024-Oct-30 Wed 11.22 11.26 ### ### 36.2 36.2 0.0
2024-Oct-29 Tue ### ### 11.175 11.22 1,619,657 ### ### ### ###
2024-Oct-28 Mon 11.58 11.59 ### ### 22.7 22.7 0.0
2024-Oct-25 Fri 11.51 ### 11.49 11.58 74.7 74.7 0.8
2024-Oct-24 Thu ### ### 11.5 11.5 1,739,382 10,001,446 26.5 26.5 ###
2024-Oct-23 Wed 11.54 11.74 11.53 11.59 1,347,253 15,675,288 ### ### 0.8
2024-Oct-22 Tue 11.55 ### 11.46 11.59 74.9 74.9 0.8
2024-Oct-21 Mon 11.5 11.72 11.48 11.59 ### ### 0.8
2024-Oct-18 Fri ### ### 11.45 11.47 25.4 25.4 ###
2024-Oct-17 Thu 11.7 11.8 ### 11.74 1,369,181 ### 68.5 68.5 0.8
2024-Oct-16 Wed 11.85 11.85 ### ### 1,579,243 ### ### ### 0.0
2024-Oct-15 Tue 11.75 11.88 11.7 11.85 1,258,722 ### ### ### ###
2024-Oct-14 Mon 11.78 11.79 ### 11.71 1,154,245 6,804,274 ### ### ###
2024-Oct-11 Fri 11.72 11.8 ### 11.73 787,476 ### ### ### 0.8
2024-Oct-10 Thu ### ### ### 11.74 1,820,972 0 ### ### 0.8
2024-Oct-09 Wed ### ### ### ### ### ### 0.0
2024-Oct-08 Tue 11.89 ### 11.89 ### 75.3 75.3 0.0
2024-Oct-07 Mon ### ### 11.87 11.89 1,151,140 ### ### ### ###
2024-Oct-04 Fri 11.85 11.985 11.83 ### ### ### 0.0
2024-Oct-03 Thu 11.8 ### 11.77 11.81 ### ### ###
2024-Oct-02 Wed 11.86 11.88 11.78 11.86 ### ### 0.8
2024-Oct-01 Tue ### ### 11.8 11.88 ### ### 0.8
2024-Sep-30 Mon ### ### ### 11.83 2,362,372 0 ### ### 0.8
2024-Sep-27 Fri ### ### 11.875 ### 22.1 22.1 0.0
2024-Sep-26 Thu ### 12.2 ### ### 3,730,024 22,753,146 66.1 66.1 0.0
2024-Sep-25 Wed ### ### 11.8 11.84 ### ### 0.8
2024-Sep-24 Tue ### ### 11.85 ### ### ### 0.0
2024-Sep-23 Mon 11.78 ### 11.76 ### 78.3 78.3 0.0
2024-Sep-20 Fri 11.73 11.84 ### 11.74 70.5 70.5 0.8
2024-Sep-19 Thu 11.59 ### 11.49 ### 3,635,856 ### ### ### 0.0
2024-Sep-18 Wed 11.5 11.56 11.41 11.5 ### ### ###
2024-Sep-17 Tue 11.43 11.52 ### 11.45 ### ### 0.8
2024-Sep-16 Mon ### 11.7 ### ### 20.7 20.7 0.0
2024-Sep-13 Fri 11.78 11.8 11.55 11.58 2,658,250 ### 20.3 20.3 0.8
2024-Sep-12 Thu ### 11.79 ### 11.74 ### ### 0.8
2024-Sep-11 Wed ### ### 11.54 11.59 2,937,658 16,950,286 37.9 37.9 0.8
2024-Sep-10 Tue 11.54 ### 11.5 11.59 2,463,624 ### 74.8 74.8 0.8
2024-Sep-09 Mon 11.48 11.53 ### 11.47 2,423,478 13,971,350 31.4 31.4 ###
2024-Sep-06 Fri 11.5 ### 11.48 11.53 ### ### ###
2024-Sep-05 Thu 11.56 11.57 11.425 11.56 71.1 71.1 0.8
2024-Sep-04 Wed ### ### 11.46 11.56 ### ### 0.8
2024-Sep-03 Tue 11.51 11.71 11.43 11.7 83.3 83.3 0.8
2024-Sep-02 Mon 11.58 ### 11.49 ### 73.8 73.8 0.0
2024-Aug-30 Fri 11.46 ### 11.41 ### 3,538,926 20,189,572 69.9 69.9 0.0
2024-Aug-29 Thu 11.45 11.52 ### ### 31.4 31.4 0.0
2024-Aug-28 Wed 11.27 11.58 11.26 ### ### ### 0.0
2024-Aug-27 Tue ### ### ### 11.27 ### ### ###
2024-Aug-26 Mon 11.59 ### 11.41 11.45 3,204,329 ### 27.8 27.8 0.8
2024-Aug-23 Fri ### ### ### 11.48 2,599,875 0 24.9 24.9 0.8
2024-Aug-22 Thu 11.78 11.81 ### ### 3,565,455 ### 25.7 25.7 0.0
2024-Aug-21 Wed ### ### 11.73 11.8 ### ### 0.8
2024-Aug-20 Tue ### ### 11.89 ### 2,926,657 17,398,975 ### ### 0.0
2024-Aug-19 Mon 11.8 ### 11.77 ### ### ### 0.0
2024-Aug-16 Fri 11.57 11.88 11.51 11.77 79.6 79.6 ###
2024-Aug-15 Thu ### ### ### 11.57 81.7 81.7 ###
2024-Aug-14 Wed ### 11.4 ### ### 7,338,281 ### 25.9 25.9 0.0
2024-Aug-13 Tue ### ### 10.8 10.81 ### ### 0.8
2024-Aug-12 Mon 10.88 ### 10.86 ### ### ### 0.0
2024-Aug-09 Fri 10.77 10.85 10.7 10.82 2,402,144 ### ### ### 0.8
2024-Aug-08 Thu ### 10.76 ### 10.75 85.1 85.1 0.8
2024-Aug-07 Wed 10.47 10.75 10.46 ### 3,106,029 ### 79.0 79.0 0.0
2024-Aug-06 Tue 10.25 10.49 10.23 10.46 76.4 76.4 0.7
2024-Aug-05 Mon 10.44 10.44 10.25 10.29 ### ### ###
2024-Aug-02 Fri 10.5 ### 10.44 10.57 2,035,655 ### ### ### 0.8
2024-Aug-01 Thu 10.47 ### ### 10.56 7,740,223 0 77.5 77.5 0.8
2024-Jul-31 Wed 10.28 10.49 10.28 ### 2,496,541 25,926,578 ### ### 0.0
2024-Jul-30 Tue 10.25 ### 10.21 10.26 69.9 69.9 0.7
2024-Jul-29 Mon ### ### 10.28 10.28 1,205,025 6,193,828 35.8 35.8 0.7
2024-Jul-26 Fri 10.27 10.29 ### 10.26 34.5 34.5 0.7
2024-Jul-25 Thu ### 10.4 10.27 10.27 ### ### ###
2024-Jul-24 Wed 10.26 10.4 10.25 ### 78.1 78.1 0.0
2024-Jul-23 Tue 10.29 ### 10.22 ### 1,831,452 ### ### ### 0.0
2024-Jul-22 Mon ### ### ### 10.23 2,681,728 0 ### ### ###
2024-Jul-19 Fri ### ### 10.24 ### 4,026,285 20,614,579 69.6 69.6 0.0
2024-Jul-18 Thu 10.4 10.43 ### ### 1,791,679 ### 40.5 40.5 0.0
2024-Jul-17 Wed ### 10.41 10.23 10.4 2,781,473 ### 67.9 67.9 0.7
2024-Jul-16 Tue 10.45 10.46 ### ### 1,895,922 9,915,672 ### ### 0.0
2024-Jul-15 Mon 10.46 10.48 10.42 10.44 1,690,824 ### 36.4 36.4 0.7
2024-Jul-12 Fri 10.5 10.53 ### 10.44 2,311,029 ### ### ### 0.7
2024-Jul-11 Thu 10.43 10.55 ### 10.42 2,164,181 11,416,054 ### ### 0.7
2024-Jul-10 Wed 10.55 10.55 ### ### 1,898,055 10,012,240 ### ### 0.0
2024-Jul-09 Tue 10.49 10.56 10.46 10.51 ### ### ###
2024-Jul-08 Mon 10.57 ### ### 10.5 1,456,674 0 32.6 32.6 0.8
2024-Jul-05 Fri ### ### 10.46 10.56 1,353,355 7,078,046 ### ### 0.8
2024-Jul-04 Thu 10.77 10.81 10.54 ### ### ### 0.0
2024-Jul-03 Wed 10.78 10.8 ### 10.75 ### ### 0.8
2024-Jul-02 Tue ### 10.83 ### 10.74 1,636,174 8,859,882 76.8 76.8 0.8
2024-Jul-01 Mon 10.75 10.81 10.57 ### 2,289,843 24,478,421 30.2 30.2 0.0
2024-Jun-28 Fri 10.77 10.955 10.76 10.83 68.0 68.0 ###
2024-Jun-27 Thu ### 10.73 10.59 10.72 69.0 69.0 0.8
2024-Jun-26 Wed ### 10.73 10.59 10.7 1,567,328 ### ### ### 0.8
2024-Jun-25 Tue 10.73 10.77 10.54 ### 2,085,525 ### ### ### 0.0
2024-Jun-24 Mon 10.59 10.74 10.57 ### ### ### 0.0
2024-Jun-21 Fri 10.47 10.58 10.41 10.55 4,894,979 ### 73.2 73.2 ###
2024-Jun-20 Thu 10.49 10.5 10.42 10.45 29.7 29.7 ###
2024-Jun-19 Wed 10.43 10.5 10.42 10.46 1,509,189 ### ### ### 0.7
2024-Jun-18 Tue ### 10.47 10.24 10.42 1,799,274 18,631,482 ### ### 0.7
2024-Jun-17 Mon 10.21 10.27 10.175 10.25 77.0 77.0 0.7
2024-Jun-14 Fri 10.25 10.29 ### 10.21 1,151,744 5,925,722 37.4 37.4 ###
2024-Jun-13 Thu 10.28 ### 10.23 10.23 1,855,280 9,489,757 36.3 36.3 ###
2024-Jun-12 Wed 10.25 10.29 ### 10.25 ### ### 0.7
2024-Jun-11 Tue 10.49 10.49 ### ### 2,648,923 ### ### ### 0.0
2024-Jun-07 Fri 10.45 10.53 10.42 10.49 968,021 ### ### ### ###
2024-Jun-06 Thu 10.5 10.5 10.42 10.46 978,072 ### 33.7 33.7 0.7
2024-Jun-05 Wed 10.44 10.48 ### 10.45 69.9 69.9 ###
2024-Jun-04 Tue 10.45 10.56 10.42 10.46 1,193,572 12,520,570 ### ### 0.7
2024-Jun-03 Mon ### 10.51 ### 10.51 83.0 83.0 ###
2024-May-31 Fri 10.25 10.4 ### 10.23 ### ### ###
2024-May-30 Thu 10.28 ### ### 10.2 32.7 32.7 0.7
2024-May-29 Wed 10.28 10.375 10.23 ### 74.7 74.7 0.0
2024-May-28 Tue 10.47 10.48 ### ### 1,121,554 5,876,942 27.6 27.6 0.0
2024-May-27 Mon 10.47 10.51 ### 10.48 892,459 4,689,872 68.2 68.2 0.7
2024-May-24 Fri ### 10.49 ### 10.49 78.1 78.1 ###
2024-May-23 Thu 10.43 10.52 ### 10.48 2,244,026 11,803,576 ### ### 0.7
2024-May-22 Wed 10.44 10.47 ### 10.46 1,558,387 8,158,155 ### ### 0.7
2024-May-21 Tue 10.43 10.48 10.4 10.41 1,772,076 18,500,473 32.3 32.3 ###
2024-May-20 Mon ### 10.59 10.24 10.46 ### ### 0.7
2024-May-17 Fri ### 10.46 ### ### ### ### 0.0
2024-May-16 Thu 10.47 10.53 ### 10.47 64.2 64.2 0.7
2024-May-15 Wed ### 10.46 ### ### ### ### 0.0
2024-May-14 Tue 10.26 10.29 ### ### ### ### 0.0
2024-May-13 Mon ### ### 10.175 ### ### ### 0.0
2024-May-10 Fri ### 10.41 ### 10.27 2,803,884 ### 24.0 24.0 ###
2024-May-09 Thu 10.21 10.43 10.21 ### 3,565,940 ### ### ### 0.0
2024-May-08 Wed ### ### ### ### ### ### 0.0
2024-May-07 Tue 9.79 ### 9.78 ### 5,601,121 27,389,481 81.9 81.9 0.0
2024-May-06 Mon ### ### 9.29 ### ### ### 0.0
2024-May-03 Fri ### ### 9.27 ### ### ### 0.0
2024-May-02 Thu 9.45 9.48 9.27 9.27 20.6 20.6 0.7
2024-May-01 Wed 9.44 9.51 9.42 9.45 1,634,740 ### ### ### 0.7
2024-Apr-30 Tue 9.52 9.53 ### 9.46 28.8 28.8 0.7
2024-Apr-29 Mon ### 9.55 ### 9.52 ### ### ###
2024-Apr-26 Fri ### ### 9.285 ### 2,302,429 10,689,026 ### ### 0.0
2024-Apr-24 Wed ### 9.455 ### ### 2,226,459 10,525,584 ### ### 0.0
2024-Apr-23 Tue 9.27 9.5 9.23 ### ### ### 0.0
2024-Apr-22 Mon 9.25 ### 9.23 ### 70.0 70.0 0.0
2024-Apr-19 Fri 9.22 9.28 ### 9.2 44.1 44.1 0.7
2024-Apr-18 Thu ### ### ### ### 3,042,153 0 ### ### 0.0
2024-Apr-17 Wed 8.73 9.21 8.72 ### 5,967,771 ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 5,880,780 0 23.1 23.1 0.0
2024-Apr-15 Mon ### 8.985 8.875 ### 1,856,381 16,577,482 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 1,968,484 0 70.2 70.2 0.0
2024-Apr-11 Thu ### ### 8.83 9 72.3 72.3 0.6
2024-Apr-10 Wed 8.88 ### 8.85 9 78.0 78.0 0.6
2024-Apr-09 Tue 8.72 8.85 ### 8.85 4,579,070 20,262,384 79.2 79.2 0.6
2024-Apr-08 Mon 8.59 ### 8.5 ### 71.4 71.4 0.0
2024-Apr-05 Fri 8.53 ### ### 8.56 ### ### ###
2024-Apr-04 Thu 8.51 ### 8.45 8.59 ### ### ###
2024-Apr-03 Wed 8.48 8.56 8.46 8.49 2,269,673 ### ### ### ###
2024-Apr-02 Tue ### 8.49 ### 8.49 78.7 78.7 ###
2024-Mar-28 Thu ### 8.4 8.26 ### ### ### 0.0
2024-Mar-27 Wed ### ### 8.21 8.27 1,601,220 ### 28.6 28.6 ###
2024-Mar-26 Tue ### 8.43 ### ### 29.6 29.6 0.0
2024-Mar-25 Mon 8.42 8.5 ### ### 31.1 31.1 0.0
2024-Mar-22 Fri 8.54 8.58 ### ### 4,468,243 ### ### ### 0.0
2024-Mar-21 Thu 8.79 8.84 8.49 8.49 3,535,246 ### 10.6 10.6 ###
2024-Mar-20 Wed 8.86 ### 8.745 8.75 26.2 26.2 0.6
2024-Mar-19 Tue 8.75 ### 8.73 ### 84.2 84.2 0.0
2024-Mar-18 Mon ### 8.785 8.58 8.78 1,637,029 ### ### ### 0.6
2024-Mar-15 Fri ### ### 8.54 ### 3,391,048 14,479,774 31.3 31.3 0.0
2024-Mar-14 Thu ### 8.7 ### ### 1,465,452 ### 69.3 69.3 0.0
2024-Mar-13 Wed 8.73 8.73 ### ### 1,772,387 ### ### ### 0.0
2024-Mar-12 Tue ### 8.71 8.59 8.7 1,382,457 11,958,253 ### ### ###
2024-Mar-11 Mon 8.75 8.76 ### ### 1,003,756 4,396,451 29.2 29.2 0.0
2024-Mar-08 Fri 8.53 8.81 8.48 8.76 3,926,776 33,946,978 85.9 85.9 0.6
2024-Mar-07 Thu 8.73 8.76 8.545 8.56 1,468,153 ### 19.9 19.9 ###
2024-Mar-06 Wed ### 8.75 ### ### 2,473,925 10,823,421 ### ### 0.0
2024-Mar-05 Tue 8.59 ### 8.56 ### 2,438,678 10,437,541 79.1 79.1 0.0
2024-Mar-04 Mon ### ### 8.48 8.58 36.9 36.9 0.6
2024-Mar-01 Fri 8.52 ### 8.49 ### 1,625,544 ### ### ### 0.0
2024-Feb-29 Thu 8.57 ### 8.47 8.5 ### ### 0.6
2024-Feb-28 Wed 8.48 ### 8.46 8.55 1,965,446 ### 72.4 72.4 ###
2024-Feb-27 Tue 8.5 8.55 8.41 8.47 36.9 36.9 ###
2024-Feb-26 Mon ### 8.52 ### 8.51 81.9 81.9 0.6
2024-Feb-23 Fri 8.41 8.46 8.29 ### 39.3 39.3 0.0
2024-Feb-22 Thu 8.45 8.5 ### 8.41 ### ### ###
2024-Feb-21 Wed ### ### 8.2 ### 5,436,842 22,291,052 ### ### 0.0
2024-Feb-20 Tue ### ### 8.53 8.56 ### ### ###
2024-Feb-19 Mon ### ### 8.48 ### 4,628,652 19,625,484 73.3 73.3 0.0
2024-Feb-16 Fri ### ### 8.41 ### ### ### 0.0
2024-Feb-15 Thu 8.71 8.8 8.4 8.4 10,147,970 87,272,542 ### ### ###
2024-Feb-14 Wed ### 8.77 8.58 ### 66.0 66.0 0.0
2024-Feb-13 Tue 8.72 8.87 8.56 8.8 ### ### 0.6
2024-Feb-12 Mon ### 8.74 ### 8.7 3,114,128 ### ### ### ###
2024-Feb-09 Fri ### 8.77 8.53 8.56 ### ### ###
2024-Feb-08 Thu ### ### 8.73 8.8 15.3 15.3 0.6
2024-Feb-07 Wed ### ### ### ### 3,726,479 0 ### ### 0.0
2024-Feb-06 Tue 7.89 ### 7.8 7.84 29.7 29.7 0.6
2024-Feb-05 Mon ### 8.22 ### ### ### ### 0.0
2024-Feb-02 Fri 8.43 8.5 ### ### ### ### 0.0
2024-Feb-01 Thu 8.7 8.72 8.54 8.54 2,653,244 ### ### ### ###
2024-Jan-31 Wed 8.75 8.78 ### ### 25.1 25.1 0.0
2024-Jan-30 Tue 8.83 ### ### 8.72 ### ### 0.6
2024-Jan-29 Mon 8.72 8.81 ### 8.78 76.8 76.8 0.6
2024-Jan-25 Thu 8.79 8.83 8.73 8.8 ### ### 0.6
2024-Jan-24 Wed 8.75 8.82 ### 8.78 71.8 71.8 0.6
2024-Jan-23 Tue 8.58 8.725 8.58 8.72 1,787,446 15,465,876 83.5 83.5 0.6
2024-Jan-22 Mon 8.74 8.76 8.57 8.58 2,160,222 18,718,323 ### ### 0.6
2024-Jan-19 Fri 8.78 8.86 8.75 8.75 2,685,386 23,644,823 36.3 36.3 0.6
2024-Jan-18 Thu 8.8 8.85 8.73 8.74 2,148,222 18,882,871 ### ### 0.6
2024-Jan-17 Wed 8.89 ### ### ### 1,625,147 0 ### ### 0.0
2024-Jan-16 Tue ### ### 8.83 8.89 36.5 36.5 ###
2024-Jan-15 Mon ### ### ### ### 1,633,627 0 ### ### 0.0
2024-Jan-12 Fri 9.21 9.23 ### ### 17.9 17.9 0.0
2024-Jan-11 Thu ### ### 9.23 9.25 ### ### ###
2024-Jan-10 Wed 9.42 9.48 ### ### 1,799,847 8,531,274 ### ### 0.0
2024-Jan-09 Tue ### ### 9.47 9.47 1,113,640 5,273,085 24.8 24.8 ###
2024-Jan-08 Mon ### 9.675 9.51 9.51 2,563,079 ### 33.8 33.8 ###
2024-Jan-05 Fri ### ### 9.59 ### 669,385 ### 70.5 70.5 0.0
2024-Jan-04 Thu ### 9.73 9.55 ### 30.4 30.4 0.0
2024-Jan-03 Wed ### 9.77 9.57 ### 1,411,141 ### ### ### 0.0
2024-Jan-02 Tue 9.47 9.85 9.43 9.7 83.7 83.7 0.7
2023-Dec-29 Fri 9.5 9.5 ### 9.48 ### ### 0.7
2023-Dec-28 Thu 9.43 ### 9.41 9.46 924,521 4,349,871 ### ### 0.7
2023-Dec-27 Wed ### 9.48 ### ### ### ### 0.0
2023-Dec-22 Fri 9.45 9.45 ### ### 25.9 25.9 0.0
2023-Dec-21 Thu 9.27 9.47 ### 9.45 2,232,528 10,571,020 82.5 82.5 0.7
2023-Dec-20 Wed 9.2 9.23 ### 9.21 2,945,222 ### ### ### 0.7
2023-Dec-19 Tue ### ### ### ### 3,851,272 0 67.3 67.3 0.0
2023-Dec-18 Mon ### ### ### ### 19.2 19.2 0.0
2023-Dec-15 Fri 9.47 9.51 ### 9.23 4,654,922 22,134,154 17.1 17.1 ###
2023-Dec-14 Thu ### 9.71 9.47 9.53 2,344,881 ### ### ### ###
2023-Dec-13 Wed 9.52 9.59 9.42 9.48 1,056,123 10,038,449 ### ### 0.7
2023-Dec-12 Tue ### ### 9.51 ### 1,814,285 8,626,925 ### ### 0.0
2023-Dec-11 Mon ### 9.7 9.525 9.59 3,251,050 ### 35.7 35.7 0.7
2023-Dec-08 Fri ### ### ### ### 89.2 89.2 0.0
2023-Dec-07 Thu ### 9.42 ### 9.42 3,228,681 15,207,087 92.5 92.5 0.7
2023-Dec-06 Wed ### ### 8.85 ### 2,737,359 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 2,426,720 0 31.5 31.5 0.0
2023-Dec-04 Mon 9.52 9.52 ### ### ### ### 0.0
2023-Dec-01 Fri 9.47 ### 9.41 9.43 1,183,523 5,568,475 31.2 31.2 ###
2023-Nov-30 Thu ### ### ### 9.43 18.7 18.7 ###
2023-Nov-29 Wed 9.82 9.85 9.57 ### 1,038,228 ### ### ### 0.0
2023-Nov-28 Tue 9.82 ### 9.77 9.8 2,227,177 10,879,759 32.6 32.6 0.7
2023-Nov-27 Mon ### ### 9.8 9.86 40.5 40.5 0.7
2023-Nov-24 Fri ### ### 9.84 ### ### ### 0.0
2023-Nov-23 Thu 10.23 10.23 ### ### ### ### 0.0
2023-Nov-22 Wed 10.24 10.24 ### 10.23 2,295,229 11,751,572 42.5 42.5 ###
2023-Nov-21 Tue ### ### 10.23 10.24 28.6 28.6 ###
2023-Nov-20 Mon 10.45 10.46 ### ### 37.3 37.3 0.0
2023-Nov-17 Fri 10.5 10.51 10.43 10.45 1,086,278 ### ### ### ###
2023-Nov-16 Thu 10.52 10.54 10.41 10.49 1,291,844 ### ### ### ###
2023-Nov-15 Wed 10.57 10.58 10.4 10.54 ### ### 0.8
2023-Nov-14 Tue 10.43 ### 10.4 10.54 74.2 74.2 0.8
2023-Nov-13 Mon 10.5 10.51 ### 10.45 1,286,470 ### ### ### ###
2023-Nov-10 Fri 10.46 10.54 ### 10.54 ### ### 0.8
2023-Nov-09 Thu ### ### 10.42 10.59 1,529,857 7,970,554 ### ### ###
2023-Nov-08 Wed 10.58 ### 10.53 ### ### ### 0.0
2023-Nov-07 Tue 10.44 ### 10.4 ### 78.6 78.6 0.0
2023-Nov-06 Mon 10.58 10.625 10.46 10.5 1,522,626 16,052,284 ### ### 0.8
2023-Nov-03 Fri ### ### 10.58 10.59 1,574,975 ### 29.2 29.2 ###
2023-Nov-02 Thu ### ### 10.5 10.52 1,534,480 8,056,020 ### ### ###
2023-Nov-01 Wed 10.75 10.87 10.58 10.77 ### ### ###
2023-Oct-31 Tue ### ### 10.75 10.75 ### ### 0.8
2023-Oct-30 Mon 10.8 ### 10.72 10.86 876,282 4,696,871 ### ### 0.8
2023-Oct-27 Fri 10.73 ### ### 10.89 77.2 77.2 0.8
2023-Oct-26 Thu 10.44 10.78 10.42 10.75 2,937,121 31,133,482 ### ### 0.8
2023-Oct-25 Wed 10.46 10.54 10.25 10.5 ### ### 0.8
2023-Oct-24 Tue 10.57 ### 10.4 10.45 1,480,842 7,700,378 24.0 24.0 ###
2023-Oct-23 Mon ### ### 10.55 ### ### ### 0.0
2023-Oct-20 Fri ### 10.74 10.555 10.71 ### ### ###
2023-Oct-19 Thu ### 10.72 ### 10.7 873,875 4,683,970 ### ### 0.8
2023-Oct-18 Wed 10.82 10.82 ### 10.78 1,357,758 7,345,470 34.7 34.7 0.8
2023-Oct-17 Tue 10.82 ### 10.73 10.77 34.9 34.9 ###
2023-Oct-16 Mon 10.84 ### 10.7 10.8 42.7 42.7 ###
2023-Oct-13 Fri 10.83 ### 10.79 ### 1,822,358 9,831,621 ### ### 0.0
2023-Oct-12 Thu ### ### 10.83 10.89 1,209,072 6,547,124 35.8 35.8 0.8
2023-Oct-11 Wed ### ### 10.85 10.86 ### ### 0.8
2023-Oct-10 Tue 10.59 ### 10.58 10.89 3,037,979 ### 85.1 85.1 0.8
2023-Oct-09 Mon 10.42 10.52 10.41 10.48 ### ### 0.7
2023-Oct-06 Fri 10.5 10.53 ### 10.41 30.4 30.4 ###
2023-Oct-05 Thu ### 10.57 10.29 10.55 ### ### ###
2023-Oct-04 Wed ### ### ### ### 88.2 88.2 0.0
2023-Oct-03 Tue 10.51 10.58 10.21 10.24 2,474,774 25,725,275 20.6 20.6 ###
2023-Oct-02 Mon 10.5 10.7 10.44 ### 83.0 83.0 0.0
2023-Sep-29 Fri 10.75 10.86 10.73 10.73 1,435,122 15,492,141 30.9 30.9 ###
2023-Sep-28 Thu 10.85 ### 10.75 10.8 32.5 32.5 ###
2023-Sep-27 Wed 10.85 ### 10.785 10.89 1,449,923 ### 71.6 71.6 0.8
2023-Sep-26 Tue ### ### ### ### 1,977,046 0 45.0 45.0 0.0
2023-Sep-25 Mon 10.78 ### 10.77 ### 1,925,173 10,367,056 85.9 85.9 0.0
2023-Sep-22 Fri ### 10.71 10.52 10.71 2,526,488 26,818,670 66.0 66.0 ###
2023-Sep-21 Thu ### 10.79 ### 10.79 1,726,080 ### 81.5 81.5 ###
2023-Sep-20 Wed ### ### ### 10.75 25.6 25.6 0.8
2023-Sep-19 Tue ### ### 10.85 ### 2,033,757 ### 78.2 78.2 0.0
2023-Sep-18 Mon 10.85 ### 10.8 ### 1,430,047 7,722,253 82.0 82.0 0.0
2023-Sep-15 Fri ### ### ### ### 4,239,129 0 27.3 27.3 0.0
2023-Sep-14 Thu ### ### 10.86 ### 1,915,671 ### 25.6 25.6 0.0
2023-Sep-13 Wed ### ### ### ### 77.2 77.2 0.0
2023-Sep-12 Tue ### ### 10.875 ### ### ### 0.0
2023-Sep-11 Mon ### ### 10.78 ### 1,113,684 6,002,756 ### ### 0.0
2023-Sep-08 Fri 10.85 ### 10.76 ### ### ### 0.0
2023-Sep-07 Thu ### ### 10.74 10.85 38.2 38.2 0.8
2023-Sep-06 Wed ### ### ### ### 2,055,147 0 73.6 73.6 0.0
2023-Sep-05 Tue ### 11.28 ### ### 1,545,858 ### 31.4 31.4 0.0
2023-Sep-04 Mon ### ### ### ### 32.7 32.7 0.0
2023-Sep-01 Fri ### ### 10.88 ### 2,294,481 12,481,976 73.1 73.1 0.0
2023-Aug-31 Thu ### 11.24 11.025 ### 1,695,089 18,870,578 32.8 32.8 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### 11.24 ### ### 2,473,179 ### 27.8 27.8 0.0
2023-Aug-28 Mon ### ### ### ### 82.0 82.0 0.0
2023-Aug-25 Fri ### ### 10.88 ### 71.9 71.9 0.0
2023-Aug-24 Thu ### ### 10.71 ### 2,535,155 13,575,755 71.3 71.3 0.0
2023-Aug-23 Wed ### ### 10.85 ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 2,138,757 0 ### ### 0.0
2023-Aug-21 Mon ### ### 10.84 ### 37.6 37.6 0.0
2023-Aug-18 Fri 10.84 ### 10.8 ### 1,653,351 ### 74.1 74.1 0.0
2023-Aug-17 Thu ### ### 10.78 10.84 2,346,989 12,650,270 29.6 29.6 0.8
2023-Aug-16 Wed ### ### 10.74 ### 2,652,420 ### ### ### 0.0
2023-Aug-15 Tue ### ### 10.88 ### 73.3 73.3 0.0
2023-Aug-14 Mon ### ### 10.82 ### ### ### 0.0
2023-Aug-11 Fri ### ### 10.78 ### 4,737,774 ### ### ### 0.0
2023-Aug-10 Thu 11.7 11.8 ### 11.22 6,696,945 39,511,975 9.1 9.1 ###
2023-Aug-09 Wed 11.58 ### 11.53 11.58 1,447,549 ### 71.2 71.2 0.8
2023-Aug-08 Tue 11.5 ### 11.49 ### 2,184,985 ### ### ### 0.0
2023-Aug-07 Mon 11.48 ### 11.47 11.55 936,024 ### 78.2 78.2 0.8
2023-Aug-04 Fri 11.58 ### 11.4 11.46 4,712,184 26,859,448 23.5 23.5 0.8
2023-Aug-03 Thu 11.82 11.85 ### ### 1,864,948 ### 21.8 21.8 0.0
2023-Aug-02 Wed 11.88 ### 11.585 ### 24.5 24.5 0.0
2023-Aug-01 Tue ### 12.45 12.27 12.28 1,815,481 22,439,345 30.8 30.8 0.9
2023-Jul-31 Mon 12.28 ### ### ### 31.9 31.9 0.0
2023-Jul-28 Fri 12.25 ### ### 12.27 ### ### ###
2023-Jul-27 Thu ### ### ### 12.23 1,890,252 0 69.5 69.5 ###
2023-Jul-26 Wed ### ### ### ### ### ### 0.0
2023-Jul-25 Tue ### 12.145 ### ### 39.4 39.4 0.0
2023-Jul-24 Mon ### ### ### ### 81.4 81.4 0.0
2023-Jul-21 Fri 11.87 ### 11.78 ### ### ### 0.0
2023-Jul-20 Thu 11.74 11.87 11.725 11.86 ### ### 0.8
2023-Jul-19 Wed 11.73 11.87 11.71 11.8 ### ### 0.8
2023-Jul-18 Tue 11.7 11.82 ### 11.8 3,857,521 22,797,949 80.0 80.0 0.8
2023-Jul-17 Mon 11.41 11.5 11.4 11.48 ### ### 0.8
2023-Jul-14 Fri 11.25 11.4 ### 11.4 74.4 74.4 0.8
2023-Jul-13 Thu ### ### ### 11.21 1,832,441 0 ### ### ###
2023-Jul-12 Wed ### ### ### ### ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 1,618,843 0 ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 1,675,084 0 41.7 41.7 0.0
2023-Jul-07 Fri ### ### 10.87 ### 2,923,025 15,886,640 80.7 80.7 0.0
2023-Jul-06 Thu 11.24 11.26 ### ### ### ### 0.0
2023-Jul-05 Wed ### 11.26 ### 11.25 4,105,884 23,116,126 84.2 84.2 ###
2023-Jul-04 Tue ### ### ### ### 1,811,654 0 57.4 57.4 0.0
2023-Jul-03 Mon ### ### 10.87 ### 3,048,051 16,566,157 66.2 66.2 0.0
2023-Jun-30 Fri 10.76 10.86 10.7 10.81 3,717,378 ### ### ### 0.8
2023-Jun-29 Thu 10.84 10.84 10.7 10.73 23.6 23.6 ###
2023-Jun-28 Wed 10.8 10.84 ### 10.81 59.0 59.0 0.8
2023-Jun-27 Tue ### ### ### 10.77 24.0 24.0 ###
2023-Jun-26 Mon ### ### ### ### 37.6 37.6 0.0
2023-Jun-23 Fri ### ### ### ### 77.2 77.2 0.0
2023-Jun-22 Thu ### ### 10.89 ### 3,595,641 ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 4,551,323 0 ### ### 0.0
2023-Jun-20 Tue 10.88 ### 10.82 ### 4,409,388 23,854,789 ### ### 0.0
2023-Jun-19 Mon 10.54 10.81 10.5 10.75 84.4 84.4 0.8
2023-Jun-16 Fri 10.23 ### 10.21 ### ### ### 0.0
2023-Jun-15 Thu 9.78 9.8 9.585 ### ### ### 0.0
2023-Jun-14 Wed ### ### 9.74 9.77 3,214,646 15,655,326 ### ### 0.7
2023-Jun-13 Tue 9.84 ### 9.83 ### ### ### 0.0
2023-Jun-09 Fri 9.88 ### 9.77 9.85 ### ### ###
2023-Jun-08 Thu 9.74 ### ### ### ### ### 0.0
2023-Jun-07 Wed 9.57 9.7 9.55 ### 2,668,647 25,685,727 ### ### 0.0
2023-Jun-06 Tue ### 9.54 ### 9.54 85.5 85.5 ###
2023-Jun-05 Mon ### 9.4 ### ### ### ### 0.0
2023-Jun-02 Fri 9.25 9.4 9.23 ### 2,601,086 ### ### ### 0.0
2023-Jun-01 Thu ### ### ### 9.21 3,887,084 0 ### ### 0.7
2023-May-31 Wed 9.42 9.43 ### ### 4,157,175 19,601,080 ### ### 0.0
2023-May-30 Tue 9.4 9.45 ### 9.43 1,637,973 7,739,422 ### ### ###
2023-May-29 Mon 9.2 ### ### ### 2,624,753 0 ### ### 0.0
2023-May-26 Fri ### 9.24 ### ### ### ### 0.0
2023-May-25 Thu ### ### 8.88 ### 2,553,248 11,336,421 ### ### 0.0
2023-May-24 Wed ### ### ### ### 37.9 37.9 0.0
2023-May-23 Tue 8.88 ### 8.84 ### 2,897,723 ### ### ### 0.0
2023-May-22 Mon 8.86 8.88 8.755 8.88 ### ### 0.6
2023-May-19 Fri ### ### 8.83 8.87 1,346,820 ### 19.9 19.9 ###
2023-May-18 Thu ### ### ### 9 1,594,457 0 ### ### 0.6
2023-May-17 Wed 8.8 ### 8.77 ### 87.7 87.7 0.0
2023-May-16 Tue 8.81 8.87 8.755 8.84 1,046,280 9,220,342 78.1 78.1 ###
2023-May-15 Mon 8.78 ### 8.77 8.85 80.2 80.2 0.6
2023-May-12 Fri 8.75 8.79 ### 8.78 1,132,428 4,977,021 72.0 72.0 0.6
2023-May-11 Thu 8.8 8.85 8.72 8.76 1,753,342 ### ### ### 0.6
2023-May-10 Wed 8.79 8.855 8.72 8.84 73.0 73.0 ###
2023-May-09 Tue ### ### ### 8.79 ### ### 0.6
2023-May-08 Mon ### ### 8.87 ### ### ### 0.0
2023-May-05 Fri 8.85 ### 8.78 8.89 71.1 71.1 ###
2023-May-04 Thu 8.58 8.85 8.54 8.85 ### ### 0.6
2023-May-03 Wed 8.51 8.59 8.48 8.58 78.0 78.0 0.6
2023-May-02 Tue 8.47 ### 8.42 8.55 1,520,784 ### ### ### ###
2023-May-01 Mon 8.45 ### ### 8.55 83.0 83.0 ###
2023-Apr-28 Fri ### ### 8.25 ### ### ### 0.0
2023-Apr-27 Thu 8.29 ### 8.27 ### 1,652,852 6,834,543 ### ### 0.0
2023-Apr-26 Wed 8.54 8.58 ### ### 2,181,050 ### ### ### 0.0
2023-Apr-24 Mon ### ### 8.53 8.56 1,485,723 ### 36.1 36.1 ###
2023-Apr-21 Fri ### ### 8.52 ### 1,703,746 7,257,957 69.0 69.0 0.0
2023-Apr-20 Thu 8.72 8.75 8.54 8.54 1,760,348 ### ### ### ###
2023-Apr-19 Wed ### 8.74 8.57 8.73 ### ### ###
2023-Apr-18 Tue ### ### 8.55 ### 2,031,088 ### ### ### 0.0
2023-Apr-17 Mon ### ### 8.56 ### 75.9 75.9 0.0
2023-Apr-14 Fri 8.46 ### 8.43 ### 2,859,078 ### ### ### 0.0
2023-Apr-13 Thu 8.42 8.46 ### 8.44 2,534,178 10,719,572 71.1 71.1 0.6
2023-Apr-12 Wed 8.55 8.57 ### 8.45 ### ### ###
2023-Apr-11 Tue ### 8.57 ### 8.54 3,775,579 16,178,356 ### ### ###
2023-Apr-06 Thu 8.22 ### 8.21 ### 2,407,528 ### 79.1 79.1 0.0
2023-Apr-05 Wed ### 8.21 ### 8.2 72.1 72.1 0.6
2023-Apr-04 Tue 8.28 8.325 ### ### 23,670,281 98,527,544 ### ### 0.0
2023-Apr-03 Mon ### 8.24 ### 8.21 3,629,973 14,955,488 82.9 82.9 ###
2023-Mar-31 Fri ### ### 7.88 ### 4,127,987 ### ### ### 0.0
2023-Mar-30 Thu 7.78 ### 7.72 ### 77.0 77.0 0.0
2023-Mar-29 Wed 7.77 7.82 7.71 7.75 ### ### ###
2023-Mar-28 Tue 7.72 7.81 ### 7.76 ### ### 0.6
2023-Mar-27 Mon 7.47 7.72 7.42 ### 3,195,056 24,186,573 ### ### 0.0
2023-Mar-24 Fri ### 7.48 ### 7.45 5,576,626 20,856,581 90.5 90.5 0.5
2023-Mar-23 Thu 7 ### 6.975 ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 1,981,443 0 71.5 71.5 0.0
2023-Mar-21 Tue ### ### ### ### 1,996,353 0 ### ### 0.0
2023-Mar-20 Mon 6.84 ### 6.82 ### 2,958,744 ### ### ### 0.0
2023-Mar-17 Fri ### ### 6.8 6.87 7,544,122 ### ### ### ###
2023-Mar-16 Thu ### ### 6.82 6.87 ### ### ###
2023-Mar-15 Wed 6.83 7 6.83 ### 2,980,684 20,611,429 84.4 84.4 0.0
2023-Mar-14 Tue 6.85 ### 6.73 6.81 46.2 46.2 ###
2023-Mar-13 Mon 6.82 ### 6.81 6.87 79.7 79.7 ###
2023-Mar-10 Fri 6.84 ### 6.825 6.85 1,378,073 4,702,674 77.7 77.7 ###
2023-Mar-09 Thu 6.83 ### 6.81 ### 77.0 77.0 0.0
2023-Mar-08 Wed 6.85 6.88 6.76 6.76 25.7 25.7 0.5
2023-Mar-07 Tue ### 7 6.88 6.89 34.8 34.8 0.5
2023-Mar-06 Mon 6.89 ### 6.83 6.88 ### ### ###
2023-Mar-03 Fri 6.85 6.85 ### 6.83 1,390,658 ### 35.6 35.6 0.5
2023-Mar-02 Thu ### ### ### 6.82 1,968,873 0 26.1 26.1 0.5
2023-Mar-01 Wed 6.88 ### ### 6.88 1,499,226 0 63.7 63.7 ###
2023-Feb-28 Tue ### ### 6.88 ### 65.5 65.5 0.0
2023-Feb-27 Mon 6.87 ### 6.84 ### 1,667,682 5,703,472 ### ### 0.0
2023-Feb-24 Fri ### ### 6.89 ### 1,407,188 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 2,805,342 0 ### ### 0.0
2023-Feb-22 Wed ### ### 6.86 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### ### 2,165,825 0 27.8 27.8 0.0
2023-Feb-20 Mon ### ### ### ### 2,961,980 0 26.4 26.4 0.0
2023-Feb-17 Fri ### 7.23 7.075 ### 3,795,359 ### ### ### 0.0
2023-Feb-16 Thu ### ### 7.045 ### 3,648,180 ### 72.1 72.1 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 6.89 ### 80.0 80.0 0.0
2023-Feb-13 Mon 7 ### 6.83 6.89 6,180,455 21,106,253 ### ### 0.5
2023-Feb-10 Fri ### ### 6.83 ### 7,391,254 ### 32.6 32.6 0.0
2023-Feb-09 Thu 7.53 ### ### ### 8.1 8.1 0.0
2023-Feb-08 Wed ### ### 7.85 ### 37.1 37.1 0.0
2023-Feb-07 Tue 7.74 ### 7.73 ### 2,268,087 8,766,156 88.5 88.5 0.0
2023-Feb-06 Mon ### 7.77 ### 7.75 1,546,282 ### 82.6 82.6 ###
2023-Feb-03 Fri ### 7.71 7.59 ### 67.6 67.6 0.0
2023-Feb-02 Thu ### 7.76 ### ### 1,690,729 6,560,028 37.3 37.3 0.0
2023-Feb-01 Wed ### 7.645 7.56 ### 69.4 69.4 0.0
2023-Jan-31 Tue ### ### 7.55 ### 1,895,820 7,156,720 ### ### 0.0
2023-Jan-30 Mon 7.7 7.7 7.58 ### ### ### 0.0
2023-Jan-27 Fri 7.77 7.82 7.7 7.7 1,603,520 ### 31.1 31.1 0.6
2023-Jan-25 Wed 7.73 7.74 7.59 ### 30.8 30.8 0.0
2023-Jan-24 Tue ### 7.72 7.58 ### ### ### 0.0
2023-Jan-23 Mon 7.76 7.78 ### ### ### ### 0.0
2023-Jan-20 Fri 7.72 7.79 7.7 7.77 2,504,225 19,395,222 75.0 75.0 0.6
2023-Jan-19 Thu 7.73 7.74 ### ### 1,397,672 ### ### ### 0.0
2023-Jan-18 Wed ### ### ### 7.7 73.8 73.8 0.6
2023-Jan-17 Tue 7.71 7.73 ### ### 777,624 ### 35.5 35.5 0.0
2023-Jan-16 Mon 7.76 7.825 ### 7.74 33.2 33.2 0.6
2023-Jan-13 Fri 7.78 ### 7.76 7.79 ### ### ###
2023-Jan-12 Thu 7.78 7.81 7.72 7.78 ### ### 0.6


1 2 3 4 5 6 7 8 9 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 2025-05-29 19:33:02 thru 2025-05-29 19:33:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000