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 Sun 25-Jun-22 06:26:03 AM 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

(AGL) AGL ENERGY LIMITED Daily Prices Page 2...

     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 .. Thursday 19th June 2025
Latest price with VOLUME for AGL .. Thursday 19th June 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


<< Previous 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
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
2023-Jan-11 Wed 7.8 7.87 7.745 7.78 864,978 ### ### ### 0.6
2023-Jan-10 Tue 7.8 7.845 7.755 7.79 1,497,645 ### ### ### ###
2023-Jan-09 Mon 7.85 ### 7.72 7.79 ### ### ###
2023-Jan-06 Fri 8 ### 7.8 7.81 12.6 12.6 0.6
2023-Jan-05 Thu ### ### ### ### 16.3 16.3 0.0
2023-Jan-04 Wed ### 8.22 ### 8.2 3,462,276 14,229,954 72.3 72.3 0.6
2023-Jan-03 Tue 8 ### ### ### 1,454,985 0 ### ### 0.0
2022-Dec-30 Fri 8.2 8.23 ### ### ### ### 0.0
2022-Dec-29 Thu 8.21 8.22 ### ### 834,343 3,429,149 ### ### 0.0
2022-Dec-28 Wed 8.21 8.24 ### 8.22 1,616,651 ### 76.8 76.8 0.6
2022-Dec-23 Fri ### 8.23 ### ### 1,745,575 7,183,041 ### ### 0.0
2022-Dec-22 Thu 8 ### ### ### 81.2 81.2 0.0
2022-Dec-21 Wed ### ### ### ### 30.2 30.2 0.0
2022-Dec-20 Tue ### ### 7.86 ### 4,311,676 16,944,886 ### ### 0.0
2022-Dec-19 Mon ### ### 7.85 7.89 38.7 38.7 ###
2022-Dec-16 Fri 8 ### ### ### 23.2 23.2 0.0
2022-Dec-15 Thu ### ### ### ### 84.6 84.6 0.0
2022-Dec-14 Wed ### ### 7.88 ### 25.8 25.8 0.0
2022-Dec-13 Tue 7.8 ### 7.76 7.89 81.4 81.4 ###
2022-Dec-12 Mon 7.85 7.87 7.44 7.79 39.1 39.1 ###
2022-Dec-09 Fri ### ### 8 8 ### ### ###
2022-Dec-08 Thu ### ### ### ### 2,793,758 0 ### ### 0.0
2022-Dec-07 Wed ### ### ### ### 1,745,422 0 33.5 33.5 0.0
2022-Dec-06 Tue ### ### ### ### 1,364,721 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 74.7 74.7 0.0
2022-Dec-02 Fri ### ### ### ### 1,207,622 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### ### ### 0.0
2022-Nov-30 Wed ### 8 7.88 ### 1,735,820 ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### 8 40.4 40.4 ###
2022-Nov-25 Fri 7.85 ### 7.83 ### ### ### 0.0
2022-Nov-24 Thu ### ### 7.83 7.86 ### ### ###
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### 7.81 7.84 33.0 33.0 0.6
2022-Nov-21 Mon 7.75 7.88 ### 7.88 ### ### 0.6
2022-Nov-18 Fri 7.58 ### 7.51 7.56 2,014,846 7,565,746 39.1 39.1 0.5
2022-Nov-17 Thu 7.55 ### 7.51 7.54 ### ### 0.5
2022-Nov-16 Wed ### ### 7.51 7.54 27.2 27.2 0.5
2022-Nov-15 Tue 7.7 7.77 7.58 ### ### ### 0.0
2022-Nov-14 Mon 7.79 7.84 ### 7.7 1,372,155 5,378,847 ### ### 0.6
2022-Nov-11 Fri 7.74 ### ### 7.81 2,937,524 0 72.2 72.2 0.6
2022-Nov-10 Thu ### 7.74 7.48 7.55 5,996,548 ### 24.2 24.2 ###
2022-Nov-09 Wed ### ### 7.55 ### 2,378,159 8,977,550 72.6 72.6 0.0
2022-Nov-08 Tue 7.4 7.56 ### 7.56 2,216,151 8,377,050 ### ### 0.5
2022-Nov-07 Mon 7.29 7.44 7.25 7.42 1,785,627 ### ### ### 0.5
2022-Nov-04 Fri ### ### ### 7.29 ### ### ###
2022-Nov-03 Thu ### ### ### ### 2,043,988 0 ### ### 0.0
2022-Nov-02 Wed ### 7.25 ### 7.23 1,855,486 ### ### ### ###
2022-Nov-01 Tue 6.82 ### 6.79 ### 2,501,026 8,490,983 ### ### 0.0
2022-Oct-31 Mon 6.85 6.89 6.78 6.81 ### ### ###
2022-Oct-28 Fri ### ### ### 6.8 86.0 86.0 0.5
2022-Oct-27 Thu ### 6.71 ### ### ### ### 0.0
2022-Oct-26 Wed 6.58 6.655 6.54 ### 75.4 75.4 0.0
2022-Oct-25 Tue 6.56 ### 6.51 6.54 39.1 39.1 0.5
2022-Oct-24 Mon ### ### 6.54 6.56 ### ### 0.5
2022-Oct-21 Fri ### ### 6.47 6.47 3,195,257 10,336,656 ### ### 0.5
2022-Oct-20 Thu 6.7 6.73 ### ### 1,425,583 4,797,086 42.6 42.6 0.0
2022-Oct-19 Wed 6.75 6.82 6.71 6.72 ### ### 0.5
2022-Oct-18 Tue 6.73 6.77 ### 6.72 1,552,753 ### ### ### 0.5
2022-Oct-17 Mon 6.76 6.79 ### ### 28.6 28.6 0.0
2022-Oct-14 Fri 6.81 ### 6.8 6.83 72.7 72.7 0.5
2022-Oct-13 Thu 6.73 6.75 ### 6.71 39.1 39.1 ###
2022-Oct-12 Wed 6.88 ### 6.77 6.77 1,586,988 5,371,954 28.5 28.5 ###
2022-Oct-11 Tue ### ### 6.85 ### 45.8 45.8 0.0
2022-Oct-10 Mon ### ### 6.88 6.88 ### ### ###
2022-Oct-07 Fri 7.26 ### ### ### 18.5 18.5 0.0
2022-Oct-06 Thu 7.23 ### 7.22 ### 72.7 72.7 0.0
2022-Oct-05 Wed 7.2 7.29 ### 7.28 3,736,782 13,620,570 ### ### 0.5
2022-Oct-04 Tue 6.88 ### 6.83 ### 85.1 85.1 0.0
2022-Oct-03 Mon 6.79 ### 6.76 6.86 1,593,679 ### 83.8 83.8 0.5
2022-Sep-30 Fri ### ### 6.49 6.84 4,621,846 ### 88.7 88.7 0.5
2022-Sep-29 Thu 6.78 6.85 6.53 ### 18.8 18.8 0.0
2022-Sep-28 Wed 6.41 ### 6.41 ### 90.8 90.8 0.0
2022-Sep-27 Tue ### 6.44 ### 6.41 2,769,284 ### ### ### 0.5
2022-Sep-26 Mon ### ### ### ### 2,773,285 0 ### ### 0.0
2022-Sep-23 Fri 6.86 6.89 ### ### 25.0 25.0 0.0
2022-Sep-21 Wed ### ### 6.86 6.87 2,162,028 7,415,756 30.3 30.3 ###
2022-Sep-20 Tue ### ### ### ### 1,556,055 0 41.3 41.3 0.0
2022-Sep-19 Mon ### ### ### ### 36.2 36.2 0.0
2022-Sep-16 Fri ### ### ### ### 80.2 80.2 0.0
2022-Sep-15 Thu 7.23 7.24 ### ### ### ### 0.0
2022-Sep-14 Wed ### 7.2 ### ### 64.5 64.5 0.0
2022-Sep-13 Tue ### 7.245 ### 7.23 ### ### ###
2022-Sep-12 Mon ### ### ### ### 2,329,085 0 82.2 82.2 0.0
2022-Sep-09 Fri ### ### 6.88 ### ### ### 0.0
2022-Sep-08 Thu ### ### ### ### 3,390,681 0 ### ### 0.0
2022-Sep-07 Wed ### ### 6.79 6.79 ### ### 0.5
2022-Sep-06 Tue ### 7.23 ### ### 2,323,146 8,398,172 24.1 24.1 0.0
2022-Sep-05 Mon 7.22 ### 7.175 ### 3,711,570 13,315,257 42.0 42.0 0.0
2022-Sep-02 Fri ### ### 7.23 7.26 2,241,850 8,104,287 ### ### 0.5
2022-Sep-01 Thu 7.53 7.57 ### ### 3,231,323 12,230,557 23.6 23.6 0.0
2022-Aug-31 Wed ### 7.72 ### ### 58.1 58.1 0.0
2022-Aug-30 Tue 7.76 7.85 7.73 7.73 2,066,571 16,098,588 30.5 30.5 0.6
2022-Aug-29 Mon ### 7.79 ### 7.73 ### ### 0.6
2022-Aug-26 Fri ### ### 7.77 7.77 1,881,446 ### 25.1 25.1 0.6
2022-Aug-25 Thu 8 ### ### ### 1,845,725 0 ### ### 0.0
2022-Aug-24 Wed ### 8 ### ### 2,170,088 8,680,352 ### ### 0.0
2022-Aug-23 Tue 7.7 ### ### ### ### ### 0.0
2022-Aug-22 Mon ### 7.82 7.52 7.78 4,398,450 ### ### ### 0.6
2022-Aug-19 Fri ### ### 7.655 7.84 25.5 25.5 0.6
2022-Aug-18 Thu 8.26 8.26 ### ### ### ### 0.0
2022-Aug-17 Wed 8.42 8.43 8.28 8.28 1,560,572 13,038,579 30.5 30.5 ###
2022-Aug-16 Tue 8.47 8.55 ### ### 1,262,454 ### ### ### 0.0
2022-Aug-15 Mon 8.53 8.55 8.4 8.4 28.0 28.0 ###
2022-Aug-12 Fri 8.45 8.56 8.45 8.5 74.1 74.1 0.6
2022-Aug-11 Thu ### ### 8.43 8.5 1,642,087 ### ### ### 0.6
2022-Aug-10 Wed 8.44 ### ### 8.58 1,790,175 0 ### ### 0.6
2022-Aug-09 Tue 8.58 8.59 ### 8.47 1,128,123 4,845,288 24.2 24.2 ###
2022-Aug-08 Mon 8.53 ### ### 8.58 1,932,872 0 ### ### 0.6
2022-Aug-05 Fri ### ### 8.53 8.54 ### ### ###
2022-Aug-04 Thu 8.53 ### 8.49 ### 79.4 79.4 0.0
2022-Aug-03 Wed 8.48 8.58 8.4 8.53 2,730,878 23,185,154 67.9 67.9 ###
2022-Aug-02 Tue 8.44 8.59 ### 8.59 ### ### ###
2022-Aug-01 Mon ### 8.45 8.325 8.45 80.0 80.0 ###
2022-Jul-29 Fri ### 8.41 ### ### 2,474,423 10,404,948 ### ### 0.0
2022-Jul-28 Thu 8.5 8.58 ### 8.28 2,248,459 9,645,889 ### ### ###
2022-Jul-27 Wed 8.52 8.57 8.46 8.48 ### ### 0.6
2022-Jul-26 Tue 8.5 8.59 8.45 8.56 ### ### ###
2022-Jul-25 Mon 8.43 8.57 8.41 8.55 84.4 84.4 ###
2022-Jul-22 Fri 8.42 8.45 ### 8.41 2,347,623 ### 36.5 36.5 ###
2022-Jul-21 Thu ### 8.45 8.28 8.45 74.8 74.8 ###
2022-Jul-20 Wed ### 8.44 ### ### 1,770,751 ### ### ### 0.0
2022-Jul-19 Tue ### 8.24 ### ### 1,434,457 ### ### ### 0.0
2022-Jul-18 Mon 8 8.21 ### ### 78.2 78.2 0.0
2022-Jul-15 Fri ### ### ### ### 2,391,359 0 33.4 33.4 0.0
2022-Jul-14 Thu 8.25 8.27 ### ### ### ### 0.0
2022-Jul-13 Wed ### ### 8.24 8.28 1,820,486 ### 32.9 32.9 ###
2022-Jul-12 Tue 8.23 8.43 8.23 ### 1,288,857 10,736,178 ### ### 0.0
2022-Jul-11 Mon 8.26 ### 8.23 8.26 82.2 82.2 0.6
2022-Jul-08 Fri ### ### 8.23 ### 1,853,483 7,627,082 29.9 29.9 0.0
2022-Jul-07 Thu 8.43 8.47 ### ### 30.6 30.6 0.0
2022-Jul-06 Wed ### ### 8.21 8.27 2,337,685 ### 34.9 34.9 ###
2022-Jul-05 Tue 8.43 8.45 8.285 ### 23.8 23.8 0.0
2022-Jul-04 Mon 8.43 8.57 ### ### 1,684,326 ### 29.5 29.5 0.0
2022-Jul-01 Fri ### ### 8.28 8.28 1,228,875 5,087,542 31.7 31.7 ###
2022-Jun-30 Thu 8.29 8.56 8.25 8.25 49.1 49.1 ###
2022-Jun-29 Wed 8.48 8.51 ### ### 2,289,827 ### 39.5 39.5 0.0
2022-Jun-28 Tue ### 8.55 ### 8.55 2,867,385 12,258,070 ### ### ###
2022-Jun-27 Mon ### 8.29 ### 8.2 3,385,346 14,032,259 ### ### 0.6
2022-Jun-24 Fri ### 8.22 ### ### 4,989,749 ### 51.6 51.6 0.0
2022-Jun-23 Thu ### ### ### ### 45.1 45.1 0.0
2022-Jun-22 Wed 8.24 ### ### 8.23 51.7 51.7 0.6
2022-Jun-21 Tue ### ### ### ### 24.8 24.8 0.0
2022-Jun-20 Mon ### 8.44 8.25 ### ### ### 0.0
2022-Jun-17 Fri ### 8.41 ### 8.41 11,448,343 48,140,282 ### ### ###
2022-Jun-16 Thu ### ### 8.26 8.26 6,097,620 25,183,170 10.6 10.6 0.6
2022-Jun-15 Wed 8.4 ### ### 8.58 ### ### 0.6
2022-Jun-14 Tue 8.5 8.57 8.47 8.5 75.0 75.0 0.6
2022-Jun-10 Fri ### 8.78 8.53 8.74 2,228,825 19,290,480 81.5 81.5 0.6
2022-Jun-09 Thu 8.85 8.86 8.76 8.76 1,286,846 ### 47.4 47.4 0.6
2022-Jun-08 Wed 8.81 8.88 8.75 8.86 ### ### 0.6
2022-Jun-07 Tue 8.81 8.85 8.7 8.72 ### ### 0.6
2022-Jun-06 Mon 8.78 8.88 8.7 8.78 75.1 75.1 0.6
2022-Jun-03 Fri 8.75 8.78 ### 8.78 1,948,054 8,551,957 ### ### 0.6
2022-Jun-02 Thu 8.7 8.77 ### 8.73 4,179,654 18,327,782 ### ### ###
2022-Jun-01 Wed 8.76 8.84 ### 8.72 5,309,321 ### ### ### 0.6
2022-May-31 Tue 8.74 8.81 ### 8.76 5,743,387 ### ### ### 0.6
2022-May-30 Mon 8.8 8.8 8.46 8.72 28.1 28.1 0.6
2022-May-27 Fri ### 8.87 ### 8.87 3,720,423 16,500,076 85.0 85.0 ###
2022-May-26 Thu ### ### 8.59 ### 2,204,927 ### 46.2 46.2 0.0
2022-May-25 Wed 8.58 ### 8.53 ### 74.3 74.3 0.0
2022-May-24 Tue ### ### 8.51 8.53 2,527,657 10,755,180 42.4 42.4 ###
2022-May-23 Mon ### ### 8.58 8.59 2,139,082 ### 42.1 42.1 ###
2022-May-20 Fri 8.55 ### 8.55 ### 3,772,085 ### ### ### 0.0
2022-May-19 Thu ### ### 8.54 8.58 34.7 34.7 0.6
2022-May-18 Wed ### 8.71 8.58 ### 3,568,772 ### ### ### 0.0
2022-May-17 Tue 8.45 8.7 ### ### 60,837,946 ### ### ### 0.0
2022-May-16 Mon 8.4 8.48 ### 8.43 3,280,446 ### ### ### 0.6
2022-May-13 Fri 8.26 8.45 8.26 8.4 5,577,321 ### ### ### ###
2022-May-12 Thu 8.25 ### 8.21 ### 88.1 88.1 0.0
2022-May-11 Wed ### 8.25 ### ### 2,439,527 10,063,048 62.8 62.8 0.0
2022-May-10 Tue 8.27 8.45 8.25 8.29 2,654,347 ### 87.1 87.1 0.6
2022-May-09 Mon 8.27 8.45 8.25 8.29 2,654,347 ### 87.1 87.1 0.6
2022-May-06 Fri 8.25 ### 8.22 ### 3,507,576 ### ### ### 0.0
2022-May-05 Thu ### 8.46 8.26 8.42 3,654,952 ### 68.9 68.9 ###
2022-May-04 Wed ### 8.41 ### 8.23 ### ### 0.6
2022-May-03 Tue 8.58 ### ### ### 5,826,540 0 ### ### 0.0
2022-May-02 Mon 8.47 8.73 ### ### 88.4 88.4 0.0
2022-Apr-29 Fri 8.51 ### 8.47 ### 77.8 77.8 0.0
2022-Apr-28 Thu ### 8.49 8.29 8.49 4,129,276 34,644,625 ### ### ###
2022-Apr-27 Wed 8.29 ### 8.25 ### 3,643,143 ### 67.6 67.6 0.0
2022-Apr-26 Tue 8.27 8.46 8.23 8.41 88.9 88.9 ###
2022-Apr-22 Fri 8.59 ### 8.45 8.48 5,734,529 24,228,385 ### ### 0.6
2022-Apr-21 Thu 8.56 8.79 8.54 ### 4,707,959 ### 80.0 80.0 0.0
2022-Apr-20 Wed 8.48 8.56 ### 8.52 12,775,856 ### 76.5 76.5 0.6
2022-Apr-19 Tue ### 8.84 ### 8.8 2,794,655 12,352,375 ### ### 0.6
2022-Apr-14 Thu ### ### 8.56 ### 4,206,046 18,001,876 64.2 64.2 0.0
2022-Apr-13 Wed ### ### 8.445 8.57 ### ### 0.6
2022-Apr-12 Tue 8.42 8.58 ### 8.58 88.5 88.5 0.6
2022-Apr-11 Mon 8.5 8.57 ### 8.41 3,534,540 ### 40.4 40.4 ###
2022-Apr-08 Fri 8.52 8.57 ### 8.45 4,825,841 20,678,728 ### ### ###
2022-Apr-07 Thu ### 8.54 ### 8.51 5,785,853 ### ### ### 0.6
2022-Apr-06 Wed 8.23 ### ### ### 3,476,071 0 ### ### 0.0
2022-Apr-05 Tue ### ### ### 8.24 79.8 79.8 0.6
2022-Apr-04 Mon 7.85 ### 7.85 ### 5,356,579 21,024,572 79.2 79.2 0.0
2022-Apr-01 Fri 7.7 7.85 ### 7.81 74.7 74.7 0.6
2022-Mar-31 Thu 7.74 7.76 ### 7.72 37.6 37.6 ###
2022-Mar-30 Wed 7.7 7.81 ### 7.74 ### ### 0.6
2022-Mar-29 Tue 7.58 ### 7.55 ### ### ### 0.0
2022-Mar-28 Mon 7.59 ### 7.52 7.59 3,282,453 12,342,023 77.1 77.1 0.5
2022-Mar-25 Fri ### ### 7.46 7.58 ### ### ###
2022-Mar-24 Thu 7.25 7.52 7.25 7.48 4,326,387 ### 87.9 87.9 0.5
2022-Mar-23 Wed 7.23 ### 7.2 7.27 ### ### ###
2022-Mar-22 Tue ### ### 7.225 7.28 37.5 37.5 0.5
2022-Mar-21 Mon 7.27 ### 7.22 7.27 ### ### ###
2022-Mar-18 Fri 7.21 7.27 ### 7.21 63.4 63.4 ###
2022-Mar-17 Thu 7.25 ### ### 7.21 3,730,348 0 34.5 34.5 ###
2022-Mar-16 Wed ### 7.24 ### 7.23 ### ### ###
2022-Mar-15 Tue ### ### 7.2 7.2 36.6 36.6 0.5
2022-Mar-14 Mon ### 7.44 7.27 ### 3,679,576 27,063,281 ### ### 0.0
2022-Mar-11 Fri ### ### 7.23 ### ### ### 0.0
2022-Mar-10 Thu ### ### 7.22 7.27 ### ### ###
2022-Mar-09 Wed 7.26 ### 7.2 ### 3,458,227 ### 61.4 61.4 0.0
2022-Mar-08 Tue ### 7.4 7.24 7.28 4,170,774 ### 48.1 48.1 0.5
2022-Mar-07 Mon ### 7.49 7.2 ### 4,865,573 ### ### ### 0.0
2022-Mar-04 Fri ### 7.43 7.25 7.43 ### ### ###
2022-Mar-03 Thu 7.48 7.49 ### ### 27.7 27.7 0.0
2022-Mar-02 Wed ### 7.45 7.27 ### ### ### 0.0
2022-Mar-01 Tue 7.52 7.59 ### 7.42 ### ### 0.5
2022-Feb-28 Mon 7.5 7.58 7.43 7.52 71.4 71.4 0.5
2022-Feb-25 Fri ### ### 7.42 7.49 4,636,923 17,202,984 ### ### ###
2022-Feb-24 Thu ### ### 7.55 ### ### ### 0.0
2022-Feb-23 Wed 7.7 7.77 7.51 ### 7,760,055 59,286,820 ### ### 0.0
2022-Feb-22 Tue ### ### 7.72 7.85 ### ### ###
2022-Feb-21 Mon 7.55 ### 7.55 ### 16,762,457 63,278,275 94.7 94.7 0.0
2022-Feb-18 Fri 7.24 7.29 ### ### 3,578,579 13,043,920 ### ### 0.0
2022-Feb-17 Thu ### 7.48 ### 7.28 ### ### 0.5
2022-Feb-16 Wed ### ### ### 7.28 85.0 85.0 0.5
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon 6.85 ### 6.82 ### 95.1 95.1 0.0
2022-Feb-11 Fri ### ### 6.76 6.84 7,747,725 ### 11.3 11.3 0.5
2022-Feb-10 Thu 7.56 7.82 7.27 7.27 9,494,872 ### ### ### ###
2022-Feb-09 Wed ### 7.53 7.28 7.53 81.2 81.2 0.5
2022-Feb-08 Tue 7.25 7.375 7.2 ### 70.6 70.6 0.0
2022-Feb-07 Mon ### 7.43 7.26 7.26 3,707,180 ### ### ### 0.5
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu 7.27 ### ### 7.2 41.6 41.6 0.5
2022-Feb-02 Wed ### 7.455 7.25 7.25 3,589,155 ### 27.9 27.9 0.5
2022-Feb-01 Tue ### 7.29 ### 7.28 3,193,651 11,640,857 76.8 76.8 0.5
2022-Jan-31 Mon ### ### ### ### 65.0 65.0 0.0
2022-Jan-28 Fri ### 7.23 ### ### 7,822,759 28,279,273 20.5 20.5 0.0
2022-Jan-27 Thu ### ### 6.885 7 ### ### 0.5
2022-Jan-25 Tue 7 ### 6.82 ### 7,468,975 ### 91.1 91.1 0.0
2022-Jan-24 Mon 7.22 7.23 ### ### 41.9 41.9 0.0
2022-Jan-21 Fri 7.41 7.42 7.21 ### 52.9 52.9 0.0
2022-Jan-20 Thu ### 7.46 ### 7.45 77.0 77.0 0.5
2022-Jan-19 Wed 7.28 ### 7.2 ### 72.2 72.2 0.0
2022-Jan-18 Tue 7.48 7.48 7.26 ### ### ### 0.0
2022-Jan-17 Mon 7.5 ### ### 7.44 4,304,025 0 ### ### ###
2022-Jan-14 Fri ### 7.47 7.28 7.47 5,193,149 38,299,473 83.4 83.4 ###
2022-Jan-13 Thu ### 7.27 ### 7.27 5,419,823 19,701,056 ### ### ###
2022-Jan-12 Wed ### 7.25 ### ### 5,547,276 20,108,875 ### ### 0.0
2022-Jan-11 Tue 6.82 7 6.78 ### 4,878,126 33,610,288 84.9 84.9 0.0
2022-Jan-10 Mon 6.47 6.84 6.46 6.82 7,526,684 50,052,448 94.6 94.6 0.5
2022-Jan-07 Fri 6.2 ### ### 6.28 77.8 77.8 0.4
2022-Jan-06 Thu ### ### ### ### 3,417,441 0 ### ### 0.0
2022-Jan-05 Wed ### 6.41 ### ### 3,104,986 9,951,480 77.5 77.5 0.0
2022-Jan-04 Tue ### ### ### ### 3,348,951 0 75.7 75.7 0.0
2021-Dec-31 Fri ### 6.21 ### ### 1,939,759 6,022,951 33.1 33.1 0.0
2021-Dec-30 Thu ### ### ### ### 1,993,180 0 33.2 33.2 0.0
2021-Dec-29 Wed 6.24 6.25 ### ### 19.9 19.9 0.0
2021-Dec-24 Fri ### 6.23 ### ### 1,624,722 ### 63.7 63.7 0.0
2021-Dec-23 Thu ### ### ### ### 30.3 30.3 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 6 ### ### ### 82.5 82.5 0.0
2021-Dec-20 Mon 6 ### 5.89 ### 2,722,578 ### ### ### 0.0
2021-Dec-17 Fri 5.89 ### 5.89 ### 10,194,977 ### 78.7 78.7 0.0
2021-Dec-16 Thu ### ### 5.83 5.86 5,204,547 15,171,254 28.3 28.3 0.4
2021-Dec-15 Wed 5.8 6 5.78 ### ### ### 0.0
2021-Dec-14 Tue 5.83 5.86 5.72 5.8 5,349,673 ### 37.7 37.7 0.4
2021-Dec-13 Mon ### ### 5.82 5.88 4,258,740 ### ### ### 0.4
2021-Dec-10 Fri 5.8 ### 5.78 ### 81.0 81.0 0.0
2021-Dec-09 Thu 5.58 5.85 5.58 5.84 ### ### 0.4
2021-Dec-08 Wed 5.53 5.59 5.47 5.58 ### ### 0.4
2021-Dec-07 Tue 5.52 5.54 ### 5.52 6,275,757 17,383,846 ### ### 0.4
2021-Dec-06 Mon 5.57 ### 5.51 5.53 4,467,672 ### 55.3 55.3 ###
2021-Dec-03 Fri 5.45 5.57 5.4 5.55 5,808,350 ### ### ### ###
2021-Dec-02 Thu 5.22 5.48 5.21 5.47 95.7 95.7 ###
2021-Dec-01 Wed 5.27 5.4 5.22 5.26 6,426,779 ### ### ### 0.4
2021-Nov-30 Tue ### 5.4 5.23 5.4 59,704,545 317,329,656 71.9 71.9 0.4
2021-Nov-29 Mon ### ### ### ### 6,702,951 0 76.5 76.5 0.0
2021-Nov-26 Fri 5.4 5.41 5.25 5.26 ### ### 0.4
2021-Nov-25 Thu ### 5.42 ### ### 4,775,581 12,941,824 ### ### 0.0
2021-Nov-24 Wed 5.4 5.46 ### ### 6,058,070 ### 43.0 43.0 0.0
2021-Nov-23 Tue 5.24 ### 5.23 ### 6,473,550 ### 87.4 87.4 0.0
2021-Nov-22 Mon ### 5.25 ### 5.24 ### ### 0.4
2021-Nov-19 Fri ### 5.2 ### ### 4,463,521 11,605,154 ### ### 0.0
2021-Nov-18 Thu 5.26 5.26 ### ### 4,577,245 12,038,154 ### ### 0.0
2021-Nov-17 Wed ### 5.28 ### 5.27 91.0 91.0 ###
2021-Nov-16 Tue ### ### ### ### 15.5 15.5 0.0
2021-Nov-15 Mon ### ### 5.29 ### 27.1 27.1 0.0
2021-Nov-12 Fri ### 5.44 ### ### 62.9 62.9 0.0
2021-Nov-11 Thu 5.44 5.45 ### ### 4,007,371 10,920,085 24.9 24.9 0.0
2021-Nov-10 Wed ### 5.49 ### 5.46 ### ### ###
2021-Nov-09 Tue 5.55 5.55 ### ### 6,494,357 18,021,840 ### ### 0.0
2021-Nov-08 Mon ### ### 5.5 5.52 3,082,382 8,476,550 ### ### 0.4
2021-Nov-05 Fri 5.55 ### 5.52 ### ### ### 0.0
2021-Nov-04 Thu ### ### 5.52 5.53 2,844,457 ### ### ### ###
2021-Nov-03 Wed 5.57 ### 5.57 ### ### ### 0.0
2021-Nov-02 Tue ### ### 5.56 5.56 ### ### 0.4
2021-Nov-01 Mon 5.75 5.75 ### ### 3,934,885 ### 29.1 29.1 0.0
2021-Oct-29 Fri 5.7 5.78 ### 5.72 4,183,141 12,089,277 ### ### 0.4
2021-Oct-28 Thu 5.8 5.85 ### ### 5,336,877 ### 26.6 26.6 0.0
2021-Oct-27 Wed ### 6.055 5.78 5.79 ### ### ###
2021-Oct-26 Tue 6.23 6.24 ### ### ### ### 0.0
2021-Oct-25 Mon ### 6.23 ### 6.22 3,920,484 ### ### ### 0.4
2021-Oct-22 Fri ### ### ### ### 4,566,129 0 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### 38.1 38.1 0.0
2021-Oct-20 Wed ### ### ### ### 3,832,221 0 ### ### 0.0
2021-Oct-19 Tue ### ### 6 ### 77.6 77.6 0.0
2021-Oct-18 Mon ### ### ### ### ### ### 0.0
2021-Oct-15 Fri ### ### 6 6 3,241,420 ### ### ### 0.4
2021-Oct-14 Thu ### ### ### ### ### ### 0.0
2021-Oct-13 Wed ### ### ### ### 73.1 73.1 0.0
2021-Oct-12 Tue ### 6.21 ### ### ### ### 0.0
2021-Oct-11 Mon 6.26 ### ### ### 26.3 26.3 0.0
2021-Oct-08 Fri ### 6.28 ### 6.25 6,179,522 ### ### ### ###
2021-Oct-07 Thu 5.87 ### 5.86 ### 8,007,141 23,460,923 89.9 89.9 0.0
2021-Oct-06 Wed 5.85 5.85 5.75 5.78 33.0 33.0 0.4
2021-Oct-05 Tue ### ### 5.72 5.74 17.5 17.5 0.4
2021-Oct-04 Mon 5.82 ### 5.82 ### 3,989,588 ### 82.5 82.5 0.0
2021-Oct-01 Fri 5.75 5.82 ### 5.79 3,566,021 10,377,121 ### ### ###
2021-Sep-30 Thu 5.89 ### 5.73 5.78 20.3 20.3 0.4
2021-Sep-29 Wed ### 5.89 ### 5.87 90.8 90.8 ###
2021-Sep-28 Tue 5.83 5.85 5.59 ### 25.8 25.8 0.0
2021-Sep-27 Mon ### ### 5.89 5.89 27.8 27.8 ###
2021-Sep-24 Fri ### ### ### ### 27.2 27.2 0.0
2021-Sep-23 Thu 5.85 ### 5.85 ### ### ### 0.0
2021-Sep-22 Wed 5.49 5.82 5.43 ### 87.3 87.3 0.0
2021-Sep-21 Tue 5.28 5.53 5.22 5.52 17,074,252 ### ### ### 0.4
2021-Sep-20 Mon 5.49 5.53 5.27 ### 11,882,173 ### ### ### 0.0
2021-Sep-17 Fri 5.87 5.87 5.52 5.52 24,087,175 ### ### ### 0.4
2021-Sep-16 Thu 5.79 ### 5.78 ### 9,552,380 27,606,378 ### ### 0.0
2021-Sep-15 Wed ### 6.26 5.85 5.85 5.6 5.6 0.4
2021-Sep-14 Tue ### 6.4 ### ### ### ### 0.0
2021-Sep-13 Mon ### ### ### ### 6,437,672 0 ### ### 0.0
2021-Sep-10 Fri ### 6.29 ### ### 4,312,583 13,563,073 ### ### 0.0
2021-Sep-09 Thu 6.25 ### ### ### 6,209,376 0 47.6 47.6 0.0
2021-Sep-08 Wed 6.27 ### ### 6.25 ### ### ###
2021-Sep-07 Tue 6.42 6.46 ### ### 30.4 30.4 0.0
2021-Sep-06 Mon ### 6.47 6.22 6.44 74.2 74.2 0.5
2021-Sep-03 Fri ### ### ### 6.41 ### ### 0.5
2021-Sep-02 Thu ### 6.73 ### ### 7,073,527 ### ### ### 0.0
2021-Sep-01 Wed 6.45 6.625 6.29 6.59 7,180,271 ### 81.7 81.7 ###
2021-Aug-31 Tue 6.53 6.56 6.45 6.45 ### ### ###
2021-Aug-30 Mon 6.81 6.81 6.52 6.53 ### ### ###
2021-Aug-27 Fri 6.75 6.82 ### 6.81 73.8 73.8 ###
2021-Aug-26 Thu ### ### 6.7 6.71 ### ### ###
2021-Aug-25 Wed 6.81 ### 6.72 ### 3,717,579 ### 76.3 76.3 0.0
2021-Aug-24 Tue ### 7.2 ### ### 3,326,024 11,973,686 75.4 75.4 0.0
2021-Aug-23 Mon 7.2 7.2 ### ### ### ### 0.0
2021-Aug-20 Fri 7.23 7.27 ### ### 41.3 41.3 0.0
2021-Aug-19 Thu 7.29 ### 7.2 7.2 3,886,323 ### ### ### 0.5
2021-Aug-18 Wed 7.22 7.43 7.21 ### 81.6 81.6 0.0
2021-Aug-17 Tue ### ### 7.21 7.21 3,710,574 ### 33.2 33.2 ###
2021-Aug-16 Mon 7.47 7.47 ### 7.41 ### ### ###
2021-Aug-13 Fri 7.22 7.58 7.22 7.47 6,807,722 50,377,142 88.3 88.3 ###
2021-Aug-12 Thu ### 7.51 ### ### ### ### 0.0
2021-Aug-11 Wed 7.46 ### 7.42 ### 3,304,829 ### ### ### 0.0
2021-Aug-10 Tue 7.48 7.49 ### 7.44 33.6 33.6 ###
2021-Aug-09 Mon 7.44 7.47 ### 7.46 ### ### 0.5
2021-Aug-06 Fri 7.49 7.56 7.41 7.45 ### ### 0.5
2021-Aug-05 Thu 7.46 7.54 7.41 7.51 76.8 76.8 ###
2021-Aug-04 Wed 7.5 7.5 7.41 7.47 1,801,352 13,429,079 34.3 34.3 ###
2021-Aug-03 Tue 7.47 7.54 ### 7.44 36.6 36.6 ###
2021-Aug-02 Mon 7.23 7.53 7.2 7.46 4,366,985 32,162,844 90.1 90.1 0.5
2021-Jul-30 Fri ### 7.4 ### 7.23 8,081,321 29,900,887 ### ### ###
2021-Jul-29 Thu 7.5 ### 7.42 7.45 28.2 28.2 0.5
2021-Jul-28 Wed 7.73 7.74 7.45 7.45 14.7 14.7 0.5
2021-Jul-27 Tue 7.86 7.87 7.71 7.71 3,536,024 27,545,626 ### ### ###
2021-Jul-26 Mon 8 ### 7.86 7.87 31.1 31.1 0.6
2021-Jul-23 Fri ### ### ### ### 1,376,042 0 ### ### 0.0
2021-Jul-22 Thu ### ### 7.87 ### 2,203,671 8,671,445 ### ### 0.0
2021-Jul-21 Wed ### 8 ### ### 36.6 36.6 0.0
2021-Jul-20 Tue ### ### 7.81 7.87 29.7 29.7 0.6
2021-Jul-19 Mon ### ### ### ### 52.2 52.2 0.0
2021-Jul-16 Fri ### 8.175 ### ### ### ### 0.0
2021-Jul-15 Thu 8.28 ### ### ### 17.3 17.3 0.0
2021-Jul-14 Wed ### 8.23 ### 8.21 79.7 79.7 ###
2021-Jul-13 Tue ### ### ### ### 2,676,285 0 ### ### 0.0
2021-Jul-12 Mon 8.21 8.22 ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### ### ### 0.0
2021-Jul-08 Thu ### 8.23 ### ### 2,452,527 10,092,148 72.2 72.2 0.0
2021-Jul-07 Wed ### 8.26 ### ### 2,732,377 ### ### ### 0.0
2021-Jul-06 Tue ### 8.2 ### ### ### ### 0.0
2021-Jul-05 Mon ### 8.24 ### ### 37.1 37.1 0.0
2021-Jul-02 Fri ### 8.26 ### ### 3,277,850 13,537,520 34.0 34.0 0.0
2021-Jul-01 Thu 8.2 ### 8 ### 5,897,927 ### 23.0 23.0 0.0
2021-Jun-30 Wed 9 9 8.2 8.2 10,012,258 ### 2.4 2.4 0.6
2021-Jun-29 Tue ### ### ### ### 86.1 86.1 0.0
2021-Jun-28 Mon ### ### 8.87 ### 2,836,249 ### 48.0 48.0 0.0
2021-Jun-25 Fri ### ### ### ### 1,805,757 0 67.5 67.5 0.0
2021-Jun-24 Thu ### ### ### ### 35.8 35.8 0.0
2021-Jun-23 Wed ### ### ### ### 3,955,850 0 38.7 38.7 0.0
2021-Jun-22 Tue 9.24 ### 9.2 9.21 2,433,183 11,192,641 36.8 36.8 0.7
2021-Jun-21 Mon 9.26 9.28 ### ### 3,005,775 ### ### ### 0.0
2021-Jun-18 Fri ### ### 9.24 ### 6,044,780 27,926,883 ### ### 0.0
2021-Jun-17 Thu ### 9.4 9.22 ### 3,010,651 ### 47.1 47.1 0.0
2021-Jun-16 Wed ### 9.54 ### 9.41 3,217,620 15,348,047 79.3 79.3 0.7
2021-Jun-15 Tue ### ### 9.26 ### 72.6 72.6 0.0
2021-Jun-11 Fri ### 9.43 ### ### 3,178,057 ### 31.5 31.5 0.0
2021-Jun-10 Thu 9.25 ### ### ### 70.5 70.5 0.0
2021-Jun-09 Wed ### 9.23 ### ### 2,449,684 ### 71.6 71.6 0.0
2021-Jun-08 Tue ### ### ### ### 3,168,320 0 ### ### 0.0
2021-Jun-07 Mon ### ### 8.775 ### 3,922,959 17,211,982 87.3 87.3 0.0
2021-Jun-04 Fri 8.74 ### 8.7 8.82 5,073,686 ### 76.6 76.6 ###
2021-Jun-03 Thu 8.51 8.73 8.485 ### 80.6 80.6 0.0
2021-Jun-02 Wed ### ### ### ### 89.2 89.2 0.0
2021-Jun-01 Tue ### ### ### ### 29.7 29.7 0.0
2021-May-31 Mon 8.29 ### ### ### 2,661,751 0 ### ### 0.0
2021-May-28 Fri ### 8.28 ### 8.27 ### ### ###
2021-May-27 Thu 8.27 8.4 ### ### ### ### 0.0
2021-May-26 Wed ### ### ### 8.24 ### ### 0.6
2021-May-25 Tue 8.27 ### ### ### 30.1 30.1 0.0
2021-May-24 Mon ### ### ### 8.26 38.3 38.3 0.6
2021-May-21 Fri 8.23 ### ### ### ### ### 0.0
2021-May-20 Thu ### 8.23 ### 8.23 4,968,629 ### ### ### 0.6
2021-May-19 Wed ### ### ### ### 5,097,672 0 19.4 19.4 0.0
2021-May-18 Tue ### 8.45 ### ### 36.1 36.1 0.0
2021-May-17 Mon 8.54 8.54 8.375 ### 28.5 28.5 0.0
2021-May-14 Fri 8.52 ### 8.49 8.51 2,074,788 8,807,475 40.7 40.7 0.6
2021-May-13 Thu ### ### 8.47 8.47 4,597,974 ### 27.9 27.9 ###
2021-May-12 Wed 8.8 8.82 8.56 8.71 2,997,789 26,050,786 ### ### 0.6
2021-May-11 Tue 8.87 ### 8.8 8.8 1,973,476 ### ### ### 0.6
2021-May-10 Mon 8.81 8.86 ### 8.85 66.3 66.3 0.6
2021-May-07 Fri ### ### 8.81 8.81 3,437,344 ### 14.7 14.7 ###
2021-May-06 Thu ### ### 9.025 ### 3,611,446 16,296,650 50.3 50.3 0.0
2021-May-05 Wed ### ### ### ### ### ### 0.0
2021-May-04 Tue ### ### 8.88 ### 2,782,384 12,353,784 81.0 81.0 0.0
2021-May-03 Mon 9 ### 8.86 ### ### ### 0.0
2021-Apr-30 Fri ### ### 8.85 ### ### ### 0.0
2021-Apr-29 Thu ### 8.89 ### 8.85 3,778,729 16,796,450 82.9 82.9 0.6
2021-Apr-28 Wed 8.7 8.73 ### ### ### ### 0.0
2021-Apr-27 Tue 8.72 8.74 8.59 8.7 ### ### ###
2021-Apr-26 Mon 8.71 8.88 8.7 8.73 3,334,071 29,306,484 ### ### ###
2021-Apr-23 Fri 8.85 8.89 ### 8.71 3,009,652 ### ### ### 0.6
2021-Apr-22 Thu 8.85 ### ### 8.8 7,266,423 0 ### ### 0.6
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue 9.21 9.24 ### ### 39.7 39.7 0.0
2021-Apr-19 Mon 9.25 ### ### 9.25 2,042,622 0 ### ### ###
2021-Apr-16 Fri 9.43 9.44 ### ### 6,191,651 ### ### ### 0.0
2021-Apr-15 Thu 9.44 9.49 ### ### 31.1 31.1 0.0
2021-Apr-14 Wed 9.47 9.48 ### 9.41 ### ### 0.7
2021-Apr-13 Tue ### ### 9.41 9.41 ### ### 0.7
2021-Apr-12 Mon ### ### 9.53 ### 2,468,953 ### ### ### 0.0
2021-Apr-09 Fri 9.73 9.74 9.55 ### 24.6 24.6 0.0
2021-Apr-08 Thu ### 9.83 ### 9.74 67.7 67.7 0.7
2021-Apr-07 Wed ### 9.74 ### ### 3,100,541 ### ### ### 0.0
2021-Apr-06 Tue 9.75 9.77 ### ### 33.4 33.4 0.0
2021-Apr-01 Thu 9.7 9.79 ### 9.72 60.0 60.0 0.7
2021-Mar-31 Wed ### 9.77 9.52 ### ### ### 0.0
2021-Mar-30 Tue 10.43 10.51 9.79 9.81 7,248,323 73,570,478 ### ### ###
2021-Mar-29 Mon ### ### ### ### 37.5 37.5 0.0
2021-Mar-26 Fri 10.5 10.5 10.26 ### 3,163,256 ### 19.1 19.1 0.0
2021-Mar-25 Thu ### 10.53 ### ### 4,040,540 21,273,443 70.6 70.6 0.0
2021-Mar-24 Wed ### ### ### ### 4,756,186 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### 10.47 6,516,170 0 ### ### 0.7
2021-Mar-22 Mon 9.75 ### 9.7 ### ### ### 0.0
2021-Mar-19 Fri 9.48 ### 9.41 ### ### ### 0.0
2021-Mar-18 Thu 9.56 ### 9.43 9.44 5,011,822 23,630,740 29.7 29.7 0.7
2021-Mar-17 Wed 9.77 9.88 ### ### 37.1 37.1 0.0
2021-Mar-16 Tue 9.83 ### ### 9.76 28.1 28.1 0.7
2021-Mar-15 Mon 9.89 ### 9.79 9.84 36.4 36.4 0.7
2021-Mar-12 Fri 9.71 9.84 9.7 9.83 ### ### 0.7
2021-Mar-11 Thu 9.71 9.75 ### ### 38.2 38.2 0.0
2021-Mar-10 Wed 9.83 9.83 ### 9.7 3,058,459 15,032,325 ### ### 0.7
2021-Mar-09 Tue 9.74 9.83 ### 9.77 3,672,556 ### 72.7 72.7 0.7
2021-Mar-08 Mon 9.75 9.79 9.56 9.57 2,567,473 ### ### ### ###
2021-Mar-05 Fri 9.41 9.72 ### ### 87.7 87.7 0.0
2021-Mar-04 Thu 9.43 9.54 ### 9.45 81.8 81.8 0.7
2021-Mar-03 Wed 9.47 9.57 9.43 9.48 2,451,280 ### 66.2 66.2 0.7
2021-Mar-02 Tue 9.55 ### ### 9.45 2,755,351 0 48.1 48.1 0.7
2021-Mar-01 Mon ### 9.59 ### 9.44 3,449,675 ### ### ### 0.7
2021-Feb-26 Fri ### 9.72 ### ### 5,666,679 27,540,059 19.4 19.4 0.0
2021-Feb-25 Thu ### 9.79 9.57 ### 68.5 68.5 0.0
2021-Feb-24 Wed ### 9.73 9.54 ### 48.8 48.8 0.0
2021-Feb-23 Tue ### ### ### ### ### ### 0.0
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### ### 76.6 76.6 0.0
2021-Feb-18 Thu ### ### ### ### 32.4 32.4 0.0
2021-Feb-17 Wed 10.57 10.58 ### ### 32.8 32.8 0.0
2021-Feb-16 Tue ### 10.78 ### ### 2,969,642 16,006,370 39.8 39.8 0.0
2021-Feb-15 Mon ### ### ### ### 13.1 13.1 0.0
2021-Feb-12 Fri ### 11.41 ### ### 3,140,048 17,913,973 22.7 22.7 0.0
2021-Feb-11 Thu ### ### ### ### 2,393,658 0 ### ### 0.0
2021-Feb-10 Wed ### 11.25 ### ### ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 3,146,841 0 31.0 31.0 0.0
2021-Feb-08 Mon ### ### ### ### 26.3 26.3 0.0
2021-Feb-05 Fri ### 11.43 11.25 ### ### ### 0.0
2021-Feb-04 Thu 11.56 ### ### 11.42 ### ### 0.8
2021-Feb-03 Wed ### ### ### 11.85 78.1 78.1 ###
2021-Feb-02 Tue 11.45 ### 11.45 11.57 ### ### ###
2021-Feb-01 Mon 11.45 11.51 11.27 11.45 ### ### 0.8
2021-Jan-29 Fri 11.7 11.74 11.41 11.47 7,438,320 86,098,554 43.0 43.0 ###
2021-Jan-28 Thu 11.55 11.71 11.51 ### 83.6 83.6 0.0
2021-Jan-27 Wed ### ### 11.4 11.55 ### ### 0.8
2021-Jan-25 Mon 11.82 11.85 ### ### ### ### 0.0
2021-Jan-22 Fri 11.85 11.88 11.71 11.78 39.4 39.4 ###
2021-Jan-21 Thu ### ### 11.78 11.86 33.3 33.3 0.8
2021-Jan-20 Wed 11.79 ### ### 11.86 2,595,576 0 65.2 65.2 0.8
2021-Jan-19 Tue ### ### 11.75 11.8 27.8 27.8 0.8
2021-Jan-18 Mon ### ### 11.85 11.86 ### ### 0.8
2021-Jan-15 Fri ### 12.22 ### ### ### ### 0.0
2021-Jan-14 Thu ### 12.255 ### ### 73.8 73.8 0.0
2021-Jan-13 Wed ### ### 11.87 ### 2,199,520 13,054,151 73.4 73.4 0.0
2021-Jan-12 Tue ### ### ### ### 28.3 28.3 0.0
2021-Jan-11 Mon ### 12.26 ### 12.23 2,281,324 ### 85.9 85.9 ###
2021-Jan-08 Fri ### ### ### ### ### ### 0.0
2021-Jan-07 Thu ### ### ### ### 1,836,842 0 ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 71.2 71.2 0.0
2021-Jan-05 Tue ### ### ### ### 2,076,454 0 60.5 60.5 0.0
2021-Jan-04 Mon ### ### ### ### 1,246,222 0 ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 1,195,226 0 31.7 31.7 0.0
2020-Dec-30 Wed ### ### ### ### 1,530,156 0 65.6 65.6 0.0
2020-Dec-29 Tue ### ### ### ### 2,098,579 0 ### ### 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### 12.43 ### ### 64.1 64.1 0.0
2020-Dec-22 Tue 12.44 12.52 ### ### 6,236,245 ### 17.3 17.3 0.0
2020-Dec-21 Mon ### 13.22 ### 12.54 ### ### 0.9
2020-Dec-18 Fri ### ### ### 13.22 80.0 80.0 0.9
2020-Dec-17 Thu 12.82 ### 12.8 ### ### ### 0.0
2020-Dec-16 Wed ### ### 12.87 12.87 ### ### ###
2020-Dec-15 Tue ### ### 12.85 12.85 6,097,223 39,174,657 ### ### 0.9
2020-Dec-14 Mon ### 13.625 ### 13.51 82.0 82.0 ###
2020-Dec-11 Fri 13.48 13.545 13.29 ### 2,821,471 37,857,087 ### ### 0.0
2020-Dec-10 Thu ### 13.54 13.27 13.45 ### ### ###
2020-Dec-09 Wed ### 13.475 13.285 ### 70.2 70.2 0.0
2020-Dec-08 Tue ### ### 13.21 ### 37.9 37.9 0.0
2020-Dec-07 Mon 13.55 13.59 ### ### 33.6 33.6 0.0
2020-Dec-04 Fri 13.5 13.74 13.5 13.52 2,257,356 30,745,188 ### ### 1.0
2020-Dec-03 Thu ### 13.74 13.44 13.46 25.5 25.5 ###
2020-Dec-02 Wed 13.55 ### ### ### 74.8 74.8 0.0
2020-Dec-01 Tue 13.47 13.585 ### 13.54 ### ### 1.0
2020-Nov-30 Mon 13.75 13.86 13.5 13.5 4,423,973 60,519,950 ### ### 1.0
2020-Nov-27 Fri ### ### 13.675 13.72 2,881,147 19,699,842 15.0 15.0 ###
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed ### 14.045 ### ### ### ### 0.0
2020-Nov-24 Tue 13.48 ### 13.43 13.46 2,704,848 18,163,054 ### ### ###
2020-Nov-23 Mon ### 13.49 ### ### 2,338,042 ### ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 2,241,024 0 ### ### 0.0
2020-Nov-19 Thu 12.87 ### 12.85 ### ### ### 0.0
2020-Nov-18 Wed 12.87 ### 12.82 12.87 ### ### ###
2020-Nov-17 Tue ### ### 12.845 12.89 ### ### ###
2020-Nov-16 Mon ### ### ### ### 78.3 78.3 0.0
2020-Nov-13 Fri ### ### 12.79 12.87 2,341,081 ### ### ### ###
2020-Nov-12 Thu ### ### ### ### 2,277,885 0 25.5 25.5 0.0
2020-Nov-11 Wed 13.29 ### ### ### 65.3 65.3 0.0
2020-Nov-10 Tue ### 13.29 ### 13.23 81.0 81.0 0.9
2020-Nov-09 Mon 12.87 ### 12.76 12.81 1,861,147 ### ### ### ###
2020-Nov-06 Fri 12.87 ### 12.72 12.85 1,806,853 11,491,585 34.3 34.3 0.9
2020-Nov-05 Thu 12.8 ### 12.76 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### 12.81 28.4 28.4 ###
2020-Nov-03 Tue 12.81 ### 12.76 ### 61.6 61.6 0.0
2020-Nov-02 Mon 12.48 12.73 12.46 12.71 2,057,842 ### 90.1 90.1 0.9
2020-Oct-30 Fri ### ### 12.48 12.48 3,385,481 ### 39.8 39.8 ###
2020-Oct-29 Thu 12.82 ### ### ### 22.4 22.4 0.0
2020-Oct-28 Wed 12.81 ### 12.73 ### ### ### 0.0
2020-Oct-27 Tue ### ### 12.8 12.87 2,795,442 17,890,828 38.9 38.9 ###
2020-Oct-26 Mon ### 13.245 ### ### ### ### 0.0
2020-Oct-23 Fri 13.2 13.24 ### ### 1,353,926 ### 37.9 37.9 0.0
2020-Oct-22 Thu 13.26 13.28 ### ### 1,941,382 12,890,776 ### ### 0.0
2020-Oct-21 Wed ### 13.41 13.26 13.29 2,118,678 28,252,571 33.4 33.4 ###
2020-Oct-20 Tue 13.5 13.58 ### ### ### ### 0.0
2020-Oct-19 Mon 13.5 13.55 13.47 13.51 66.1 66.1 ###
2020-Oct-16 Fri ### ### 13.42 13.45 28.6 28.6 ###
2020-Oct-15 Thu 13.5 13.75 13.43 ### 3,380,985 45,947,586 ### ### 0.0
2020-Oct-14 Wed 13.48 13.645 13.43 13.45 35.2 35.2 ###
2020-Oct-13 Tue 13.45 ### ### 13.59 2,934,643 0 79.3 79.3 ###
2020-Oct-12 Mon 13.45 13.5 13.29 ### 2,485,475 ### ### ### 0.0
2020-Oct-09 Fri 13.43 ### ### 13.5 2,988,348 0 65.9 65.9 1.0
2020-Oct-08 Thu 13.55 ### ### 13.45 3,275,973 0 ### ### ###
2020-Oct-07 Wed ### 13.76 13.5 ### ### ### 0.0
2020-Oct-06 Tue 13.88 13.88 ### 13.7 1,463,923 10,159,625 22.3 22.3 1.0
2020-Oct-05 Mon ### ### ### 13.85 70.9 70.9 ###
2020-Oct-02 Fri ### ### 13.48 13.5 56.8 56.8 1.0
2020-Oct-01 Thu 13.74 13.84 ### ### 1,857,080 ### ### ### 0.0
2020-Sep-30 Wed ### ### 13.59 ### ### ### 0.0
2020-Sep-29 Tue 14.42 14.42 ### ### 2,093,457 15,093,824 ### ### 0.0
2020-Sep-28 Mon ### 14.47 ### ### 1,422,029 10,288,379 ### ### 0.0
2020-Sep-25 Fri 14.24 14.46 14.21 ### 68.4 68.4 0.0
2020-Sep-24 Thu ### ### ### 14.23 2,658,082 0 ### ### ###
2020-Sep-23 Wed ### ### ### ### 4,550,752 0 77.2 77.2 0.0
2020-Sep-22 Tue ### ### 13.78 13.82 29.6 29.6 1.0
2020-Sep-21 Mon ### 14.245 ### ### ### ### 0.0
2020-Sep-18 Fri 14.4 14.43 14.24 14.27 4,046,577 58,007,681 27.7 27.7 ###


<< Previous 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 2025-06-22 06:26:03 thru 2025-06-22 06:26:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000