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

Currently Sun 25-May-18 07:11:52 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

(ALD) AMPOL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALD    Limits Next Section


Company Details for (ALD) AMPOL LIMITED

Listing Code ALD
Listing Name AMPOL LIMITED
GICS Sector Energy
ISIN Name ALLIED GOLD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALD4


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ALD .. Thursday 15th May 2025

ALD 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 ### ### 0.2
MAX ### ### 99.8


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (ALD) AMPOL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu 27 ### 26.47 26.5 ### ### 1.9
2025-May-14 Wed 26.71 27 ### 26.77 ### ### 1.9
2025-May-13 Tue 26.25 26.48 25.82 ### ### ### 0.0
2025-May-12 Mon ### 26.43 25.76 25.76 ### ### 1.8
2025-May-09 Fri ### ### 25.44 ### 857,521 ### ### ### 0.0
2025-May-08 Thu ### ### 25.53 ### 72.5 72.5 0.0
2025-May-07 Wed 25.58 25.85 24.81 ### 63.1 63.1 0.0
2025-May-06 Tue ### ### ### ### ### ### 0.0
2025-May-05 Mon 23.8 24.25 ### ### 82.3 82.3 0.0
2025-May-02 Fri 23.79 ### 23.59 ### 1,054,949 12,443,123 ### ### 0.0
2025-May-01 Thu 23.73 ### ### 23.8 887,622 0 68.0 68.0 1.7
2025-Apr-30 Wed 23.24 23.73 ### 23.7 1,468,986 ### 81.9 81.9 1.7
2025-Apr-29 Tue 22.52 23.26 22.52 23.25 83.2 83.2 ###
2025-Apr-28 Mon 22.56 22.82 22.43 ### ### ### 0.0
2025-Apr-24 Thu 22.24 22.51 ### 22.42 67.6 67.6 ###
2025-Apr-23 Wed ### ### ### ### 66.9 66.9 0.0
2025-Apr-22 Tue 22 ### ### 21.87 ### ### 1.6
2025-Apr-17 Thu 20.7 22.24 ### 22.24 1,468,847 16,333,578 ### ### 1.6
2025-Apr-16 Wed ### ### ### ### 1,925,557 0 ### ### 0.0
2025-Apr-15 Tue 21.25 21.57 ### ### 69.5 69.5 0.0
2025-Apr-14 Mon ### ### ### ### 1,015,275 0 ### ### 0.0
2025-Apr-11 Fri 21.41 21.41 ### ### 1,061,648 11,364,941 ### ### 0.0
2025-Apr-10 Thu 22 ### ### ### 1,532,775 0 ### ### 0.0
2025-Apr-09 Wed 20.88 21.26 ### 20.75 1,233,672 ### 46.0 46.0 1.5
2025-Apr-08 Tue 21.29 21.55 ### 21.41 51.0 51.0 ###
2025-Apr-07 Mon ### 21.24 19.53 ### 48.8 48.8 0.0
2025-Apr-04 Fri ### 23 22.23 22.58 ### ### 1.6
2025-Apr-03 Thu 22.77 ### 22.77 ### 88.1 88.1 0.0
2025-Apr-02 Wed 23.49 23.7 ### 23.25 ### ### ###
2025-Apr-01 Tue 23.45 23.83 23.28 23.4 939,189 ### 41.1 41.1 ###
2025-Mar-31 Mon 23.75 ### 23.42 23.42 1,081,687 12,666,554 33.3 33.3 1.7
2025-Mar-28 Fri ### ### ### ### 472,546 0 70.0 70.0 0.0
2025-Mar-27 Thu 23.75 ### 23.56 ### 908,777 ### 82.8 82.8 0.0
2025-Mar-26 Wed 23.86 24.2 ### 23.76 30.6 30.6 1.7
2025-Mar-25 Tue 24.25 24.4 ### ### 26.1 26.1 0.0
2025-Mar-24 Mon 23.88 24.55 23.76 ### 77.4 77.4 0.0
2025-Mar-21 Fri ### 24.41 23.71 ### 26.7 26.7 0.0
2025-Mar-20 Thu ### 24.48 ### 24.48 ### ### 1.7
2025-Mar-19 Wed 24.25 24.28 23.71 23.88 ### ### 1.7
2025-Mar-18 Tue 24.51 ### 24.27 ### 1,418,075 17,208,340 ### ### 0.0
2025-Mar-17 Mon 24.56 24.81 ### 24.53 32.7 32.7 1.8
2025-Mar-14 Fri 24 ### ### ### 25.7 25.7 0.0
2025-Mar-13 Thu 24 ### ### ### 1,147,549 0 ### ### 0.0
2025-Mar-12 Wed ### 24.21 23.54 ### 2,038,950 ### ### ### 0.0
2025-Mar-11 Tue 24.45 24.45 ### ### 1,881,854 ### ### ### 0.0
2025-Mar-10 Mon 24.58 ### ### 24.47 852,170 0 32.3 32.3 1.7
2025-Mar-07 Fri ### 24.81 24.26 24.43 36.6 36.6 1.7
2025-Mar-06 Thu ### 25.22 24.475 ### 1,995,642 ### 20.4 20.4 0.0
2025-Mar-05 Wed ### 26.26 ### ### ### ### 0.0
2025-Mar-04 Tue ### 26.48 ### ### 1,843,250 ### 74.4 74.4 0.0
2025-Mar-03 Mon 26.42 27 ### 26.87 80.8 80.8 ###
2025-Feb-28 Fri 26.2 26.72 ### 26.51 1,771,242 ### 81.8 81.8 ###
2025-Feb-27 Thu 26.5 ### ### 26.55 ### ### ###
2025-Feb-26 Wed ### 26.57 25.86 ### 1,518,881 ### 33.6 33.6 0.0
2025-Feb-25 Tue ### 27.25 25.83 ### 1,869,776 49,623,855 14.1 14.1 0.0
2025-Feb-24 Mon 26.83 27.78 25.24 ### 83.5 83.5 0.0
2025-Feb-21 Fri ### ### ### ### 1,297,174 0 ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 36.2 36.2 0.0
2025-Feb-19 Wed ### ### 27.84 ### 852,185 ### ### ### 0.0
2025-Feb-18 Tue 28.25 28.41 27.83 ### 623,247 ### ### ### 0.0
2025-Feb-17 Mon ### 28.21 27.73 ### 475,856 ### ### ### 0.0
2025-Feb-14 Fri ### 28.125 27.76 ### 631,655 ### ### ### 0.0
2025-Feb-13 Thu ### ### 27.57 27.76 70.3 70.3 2.0
2025-Feb-12 Wed 27.89 ### 27.42 27.74 ### ### ###
2025-Feb-11 Tue 28.29 ### 27.53 27.55 16.8 16.8 2.0
2025-Feb-10 Mon ### 28.22 27.85 ### ### ### 0.0
2025-Feb-07 Fri ### 28.52 27.89 27.89 ### ### 2.0
2025-Feb-06 Thu 28.87 ### ### ### ### ### 0.0
2025-Feb-05 Wed 28.8 ### ### ### ### ### 0.0
2025-Feb-04 Tue 29.4 29.43 ### ### 14.3 14.3 0.0
2025-Feb-03 Mon 29 29.47 28.8 ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu ### ### ### ### ### ### 0.0
2025-Jan-29 Wed 28.46 28.72 ### 28.53 61.2 61.2 2.0
2025-Jan-28 Tue ### 29.23 28.24 ### 22.0 22.0 0.0
2025-Jan-24 Fri ### ### ### 29.48 925,376 0 19.6 19.6 2.1
2025-Jan-23 Thu ### 29.85 28.78 ### 85.1 85.1 0.0
2025-Jan-22 Wed 29.86 ### 29.7 ### 514,729 7,643,725 ### ### 0.0
2025-Jan-21 Tue 29.71 ### ### 29.73 65.9 65.9 ###
2025-Jan-20 Mon 29.89 ### 29.47 29.55 ### ### ###
2025-Jan-17 Fri ### ### 29.52 ### ### ### 0.0
2025-Jan-16 Thu ### ### 29.55 29.72 ### ### 2.1
2025-Jan-15 Wed 29.5 ### 29.46 29.84 78.5 78.5 ###
2025-Jan-14 Tue ### ### ### ### 792,855 0 80.5 80.5 0.0
2025-Jan-13 Mon ### 29.2 28.85 ### 77.0 77.0 0.0
2025-Jan-10 Fri 29.27 29.29 28.87 ### 552,123 ### 24.8 24.8 0.0
2025-Jan-09 Thu 29.22 ### ### 29.27 663,248 0 ### ### ###
2025-Jan-08 Wed ### 29.45 ### 29.28 815,448 12,007,471 ### ### ###
2025-Jan-07 Tue 28.75 ### ### 29.29 864,287 0 ### ### 2.1
2025-Jan-06 Mon ### 29.26 28.745 28.75 33.1 33.1 ###
2025-Jan-03 Fri 28.54 29.24 28.53 29.21 784,846 22,670,276 83.4 83.4 ###
2025-Jan-02 Thu ### 28.56 ### 28.54 75.9 75.9 2.0
2024-Dec-31 Tue 27.78 28.28 ### ### 82.6 82.6 0.0
2024-Dec-30 Mon ### ### 27.5 27.86 73.8 73.8 ###
2024-Dec-27 Fri 27.55 ### ### 27.5 561,043 0 ### ### 2.0
2024-Dec-24 Tue ### 27.5 ### 27.5 390,348 5,367,285 82.4 82.4 2.0
2024-Dec-23 Mon ### ### 26.71 ### 22.3 22.3 0.0
2024-Dec-20 Fri ### ### 26.58 ### 81.3 81.3 0.0
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed ### ### ### 26.71 23.1 23.1 1.9
2024-Dec-17 Tue ### 27.45 ### ### 64.6 64.6 0.0
2024-Dec-16 Mon ### 27.54 ### ### ### ### 0.0
2024-Dec-13 Fri ### ### ### 27.28 ### ### 1.9
2024-Dec-12 Thu ### 27.54 27.25 27.49 ### ### ###
2024-Dec-11 Wed ### ### ### ### 2,087,149 0 ### ### 0.0
2024-Dec-10 Tue ### 28.25 27.78 28 72.4 72.4 2.0
2024-Dec-09 Mon ### 28.47 ### ### ### ### 0.0
2024-Dec-06 Fri ### ### ### 28.59 ### ### 2.0
2024-Dec-05 Thu 28.52 28.82 ### 28.41 33.1 33.1 ###
2024-Dec-04 Wed 28.57 28.8 28.41 28.58 765,523 21,897,785 66.1 66.1 ###
2024-Dec-03 Tue ### 28.55 ### 28.55 80.9 80.9 ###
2024-Dec-02 Mon ### ### 28.42 28.58 ### ### ###
2024-Nov-29 Fri 29.52 ### 28.81 ### 1,352,479 19,482,459 ### ### 0.0
2024-Nov-28 Thu 29.24 29.75 29.2 29.54 1,412,052 ### ### ### ###
2024-Nov-27 Wed 28.41 ### 28.4 ### ### ### 0.0
2024-Nov-26 Tue 28.71 ### ### 28.4 ### ### 2.0
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri ### 29.49 28.85 ### 1,945,952 ### 68.6 68.6 0.0
2024-Nov-21 Thu ### ### 28.55 ### ### ### 0.0
2024-Nov-20 Wed ### ### ### 28.71 2,479,977 0 ### ### ###
2024-Nov-19 Tue 28.54 ### 28.53 29.24 2,286,076 32,610,874 84.4 84.4 2.1
2024-Nov-18 Mon ### 28.54 ### 28.48 1,856,045 ### ### ### 2.0
2024-Nov-15 Fri ### ### 27.77 27.8 ### ### 2.0
2024-Nov-14 Thu 28.43 28.87 ### ### 1,548,775 ### 25.5 25.5 0.0
2024-Nov-13 Wed 27.87 28.46 27.72 28.46 1,601,489 44,985,826 ### ### 2.0
2024-Nov-12 Tue ### 28.26 ### ### ### ### 0.0
2024-Nov-11 Mon ### 28.51 28 ### 1,097,943 31,022,379 ### ### 0.0
2024-Nov-08 Fri ### 28.51 ### ### 32.5 32.5 0.0
2024-Nov-07 Thu ### ### ### 28.28 1,570,525 0 ### ### ###
2024-Nov-06 Wed ### ### 27.87 27.87 ### ### ###
2024-Nov-05 Tue ### 28.2 ### ### 621,859 ### ### ### 0.0
2024-Nov-04 Mon ### 28.41 ### ### ### ### 0.0
2024-Nov-01 Fri 27.85 28.53 27.81 ### 850,983 ### 80.6 80.6 0.0
2024-Oct-31 Thu 28.2 28.28 27.86 ### 26.4 26.4 0.0
2024-Oct-30 Wed 28.23 28.58 28.2 28.2 41.7 41.7 2.0
2024-Oct-29 Tue 28.28 ### 28.25 ### 777,472 ### ### ### 0.0
2024-Oct-28 Mon 28.22 28.45 ### ### 75.4 75.4 0.0
2024-Oct-25 Fri ### 28.47 ### ### 30.2 30.2 0.0
2024-Oct-24 Thu 27.82 ### 27.75 ### 83.2 83.2 0.0
2024-Oct-23 Wed ### 28.2 27.78 27.87 37.4 37.4 ###
2024-Oct-22 Tue 28.4 28.46 27.86 27.86 ### ### ###
2024-Oct-21 Mon 28.7 28.85 ### 28.46 30.2 30.2 2.0
2024-Oct-18 Fri ### 29.58 28.51 ### 1,801,048 ### ### ### 0.0
2024-Oct-17 Thu 29.21 29.48 ### ### ### ### 0.0
2024-Oct-16 Wed 28.28 ### ### ### 2,246,853 0 ### ### 0.0
2024-Oct-15 Tue ### ### ### 28.46 ### ### 2.0
2024-Oct-14 Mon ### ### ### ### ### ### 0.0
2024-Oct-11 Fri ### 30.49 29.79 29.83 1,407,740 42,429,283 16.4 16.4 ###
2024-Oct-10 Thu ### ### ### 30.25 ### ### ###
2024-Oct-09 Wed 30.78 ### ### ### ### ### 0.0
2024-Oct-08 Tue 30.88 ### 30.79 ### 74.0 74.0 0.0
2024-Oct-07 Mon 31.41 31.43 ### 31.27 ### ### ###
2024-Oct-04 Fri 30.5 ### 30.41 ### ### ### 0.0
2024-Oct-03 Thu ### 30.55 ### 30.43 1,181,342 ### 83.0 83.0 ###
2024-Oct-02 Wed ### 30.55 ### 30.41 1,353,584 ### 70.1 70.1 2.2
2024-Oct-01 Tue 30.44 ### 29.86 ### 990,220 14,783,984 ### ### 0.0
2024-Sep-30 Mon 30.21 ### 30.2 30.53 ### ### ###
2024-Sep-27 Fri ### ### 29.51 ### 74.4 74.4 0.0
2024-Sep-26 Thu ### 29.87 ### 29.47 ### ### ###
2024-Sep-25 Wed 28.8 ### 28.48 ### 1,307,042 18,612,278 ### ### 0.0
2024-Sep-24 Tue ### ### 28.4 28.59 ### ### 2.0
2024-Sep-23 Mon 28.44 28.7 28.28 28.7 631,244 17,984,141 76.7 76.7 ###
2024-Sep-20 Fri ### ### ### 28.53 ### ### 2.0
2024-Sep-19 Thu ### 29 28.23 ### 1,408,581 40,306,545 14.7 14.7 0.0
2024-Sep-18 Wed ### 29.29 28.76 28.76 23.1 23.1 2.1
2024-Sep-17 Tue ### 29.22 ### ### 73.1 73.1 0.0
2024-Sep-16 Mon ### ### 28.72 ### 738,577 ### 73.1 73.1 0.0
2024-Sep-13 Fri ### 29.44 28.82 28.86 1,064,289 ### ### ### ###
2024-Sep-12 Thu 29 ### 28.8 ### 1,132,126 ### 61.4 61.4 0.0
2024-Sep-11 Wed 28.84 ### ### 28.89 71.3 71.3 ###
2024-Sep-10 Tue 28.71 ### ### 28.89 1,074,174 0 ### ### ###
2024-Sep-09 Mon 28.25 28.78 ### 28.72 1,130,558 16,268,729 ### ### ###
2024-Sep-06 Fri 28.82 ### 28.4 28.48 1,011,346 ### ### ### 2.0
2024-Sep-05 Thu 28.58 28.88 28.555 28.78 1,102,647 ### ### ### 2.1
2024-Sep-04 Wed 29.55 29.72 28.73 ### 1,232,974 ### ### ### 0.0
2024-Sep-03 Tue ### 29.72 ### 29.5 ### ### 2.1
2024-Sep-02 Mon ### ### ### ### ### ### 0.0
2024-Aug-30 Fri 29.42 29.51 28.89 ### 2,884,146 ### 16.1 16.1 0.0
2024-Aug-29 Thu ### 30.24 29.81 ### 1,534,578 ### 33.2 33.2 0.0
2024-Aug-28 Wed ### ### 29.81 ### ### ### 0.0
2024-Aug-27 Tue 30.57 ### ### ### 1,106,251 0 ### ### 0.0
2024-Aug-26 Mon ### ### ### ### 1,077,848 0 24.1 24.1 0.0
2024-Aug-23 Fri ### 30.84 ### 30.51 ### ### ###
2024-Aug-22 Thu 30.88 ### ### ### 31.3 31.3 0.0
2024-Aug-21 Wed 30.44 30.89 30.2 30.71 ### ### ###
2024-Aug-20 Tue ### ### ### ### 86.2 86.2 0.0
2024-Aug-19 Mon ### ### 30.5 30.54 2,546,023 38,826,850 10.1 10.1 ###
2024-Aug-16 Fri ### ### ### ### 976,723 0 ### ### 0.0
2024-Aug-15 Thu ### ### ### ### 27.1 27.1 0.0
2024-Aug-14 Wed ### ### ### ### 1,288,340 0 31.5 31.5 0.0
2024-Aug-13 Tue ### ### 31.855 ### ### ### 0.0
2024-Aug-12 Mon 32.42 32.58 32.22 32.29 ### ### ###
2024-Aug-09 Fri ### 32.44 ### 32.24 1,756,422 ### ### ### 2.3
2024-Aug-08 Thu ### 32.57 ### ### 766,523 12,482,827 ### ### 0.0
2024-Aug-07 Wed ### 32.78 32.22 ### 903,225 ### ### ### 0.0
2024-Aug-06 Tue 32.5 32.7 ### 32.21 ### ### ###
2024-Aug-05 Mon ### 33.43 32.44 32.48 1,045,686 ### ### ### ###
2024-Aug-02 Fri 33.47 33.85 ### 33.73 1,432,078 24,237,920 76.3 76.3 ###
2024-Aug-01 Thu 33.8 33.85 33.55 33.56 ### ### 2.4
2024-Jul-31 Wed 33.45 33.81 33.21 33.47 ### ### ###
2024-Jul-30 Tue ### 33.51 ### ### 27.8 27.8 0.0
2024-Jul-29 Mon ### ### ### ### 75.5 75.5 0.0
2024-Jul-26 Fri ### 33.26 ### ### 88.3 88.3 0.0
2024-Jul-25 Thu 31.81 33.28 31.71 32.5 ### ### ###
2024-Jul-24 Wed 33.54 33.59 32.76 ### 886,120 ### ### ### 0.0
2024-Jul-23 Tue 33.5 ### ### 33.53 ### ### ###
2024-Jul-22 Mon ### ### ### 33.42 612,371 0 ### ### 2.4
2024-Jul-19 Fri ### 33.78 33.2 ### 781,977 ### ### ### 0.0
2024-Jul-18 Thu 34.22 34.22 ### 33.72 25.6 25.6 2.4
2024-Jul-17 Wed ### 34.57 33.83 34.22 ### ### 2.4
2024-Jul-16 Tue ### ### ### ### 1,405,626 0 36.6 36.6 0.0
2024-Jul-15 Mon ### 34.21 ### ### 784,076 ### ### ### 0.0
2024-Jul-12 Fri ### ### ### ### 752,670 0 ### ### 0.0
2024-Jul-11 Thu ### 33.43 32.8 ### 29.4 29.4 0.0
2024-Jul-10 Wed ### 33.41 ### ### 1,395,353 23,309,371 28.2 28.2 0.0
2024-Jul-09 Tue ### ### ### 33.43 734,521 0 76.4 76.4 2.4
2024-Jul-08 Mon 33.23 ### 32.84 ### 612,225 ### ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 770,546 0 ### ### 0.0
2024-Jul-04 Thu ### ### 32.8 ### 508,070 8,332,347 69.1 69.1 0.0
2024-Jul-03 Wed ### ### 32.47 32.79 783,957 12,727,541 ### ### 2.3
2024-Jul-02 Tue ### ### 32.41 ### 70.1 70.1 0.0
2024-Jul-01 Mon ### 32.775 32.2 ### 840,275 ### 73.9 73.9 0.0
2024-Jun-28 Fri ### ### ### ### 17.2 17.2 0.0
2024-Jun-27 Thu 32.42 ### 32.24 ### ### ### 0.0
2024-Jun-26 Wed ### 33.24 ### 32.49 932,049 15,490,654 ### ### ###
2024-Jun-25 Tue 32.52 ### 32.43 32.83 72.7 72.7 2.3
2024-Jun-24 Mon 32.86 ### ### 32.21 556,779 0 31.1 31.1 ###
2024-Jun-21 Fri ### ### ### 32.8 2,345,282 0 28.8 28.8 2.3
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed 33.27 ### 32.8 33.25 899,346 14,749,274 ### ### 2.4
2024-Jun-18 Tue ### 33.2 32.45 33.2 986,485 32,381,370 ### ### ###
2024-Jun-17 Mon 32.83 ### 32.46 32.46 32.1 32.1 2.3
2024-Jun-14 Fri ### 33.645 32.7 ### 32.3 32.3 0.0
2024-Jun-13 Thu 33.5 33.79 ### 33.23 33.1 33.1 ###
2024-Jun-12 Wed 33.41 ### ### 33.57 1,207,889 0 ### ### 2.4
2024-Jun-11 Tue ### 34.76 33.58 33.59 ### ### ###
2024-Jun-07 Fri 34.58 34.83 ### 34.46 518,186 ### 30.5 30.5 ###
2024-Jun-06 Thu 34.58 ### 34.5 34.54 510,157 ### ### ### 2.5
2024-Jun-05 Wed 34.57 34.81 34.21 34.56 ### ### 2.5
2024-Jun-04 Tue 34.74 ### 34.41 34.51 617,746 ### ### ### ###
2024-Jun-03 Mon ### 35.43 34.77 34.77 688,845 24,178,459 ### ### ###
2024-May-31 Fri ### ### 34.72 34.72 2,162,559 37,542,024 27.4 27.4 2.5
2024-May-30 Thu ### 35.24 34.72 34.72 603,375 21,106,057 ### ### 2.5
2024-May-29 Wed 35.51 ### ### ### 30.6 30.6 0.0
2024-May-28 Tue 35.7 35.8 ### 35.45 650,240 ### 34.6 34.6 2.5
2024-May-27 Mon ### 35.7 ### 35.56 73.8 73.8 2.5
2024-May-24 Fri ### 35.55 ### ### 539,283 9,585,755 ### ### 0.0
2024-May-23 Thu ### ### ### 35.5 578,922 0 ### ### 2.5
2024-May-22 Wed ### 35.29 ### ### 73.9 73.9 0.0
2024-May-21 Tue ### 35.45 34.83 ### ### ### 0.0
2024-May-20 Mon 35.57 ### 35.25 35.25 600,629 10,586,086 28.3 28.3 2.5
2024-May-17 Fri 35.77 35.77 35.23 35.23 ### ### ###
2024-May-16 Thu 35.85 ### 35.47 35.76 ### ### 2.6
2024-May-15 Wed ### ### 35.43 ### 30.6 30.6 0.0
2024-May-14 Tue 36.27 36.52 ### ### 26.8 26.8 0.0
2024-May-13 Mon ### ### ### 36.42 606,179 0 81.6 81.6 ###
2024-May-10 Fri 35.84 36.2 35.57 ### 543,420 19,500,626 ### ### 0.0
2024-May-09 Thu ### ### ### ### 31.1 31.1 0.0
2024-May-08 Wed ### 36.24 35.73 35.8 32.0 32.0 2.6
2024-May-07 Tue 35.72 ### ### ### ### ### 0.0
2024-May-06 Mon 35.51 35.84 ### 35.58 793,988 ### ### ### ###
2024-May-03 Fri ### 35.88 35.25 35.29 34.1 34.1 ###
2024-May-02 Thu ### 35.86 34.78 ### 1,495,721 ### 74.4 74.4 0.0
2024-May-01 Wed 35.57 35.75 ### 35.52 ### ### 2.5
2024-Apr-30 Tue 37.49 37.58 ### 36.81 ### ### ###
2024-Apr-29 Mon 38.58 38.75 ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### 38.45 735,273 0 37.0 37.0 ###
2024-Apr-24 Wed ### 39.25 38.75 38.77 528,745 20,621,055 ### ### ###
2024-Apr-23 Tue ### ### 38.87 38.87 662,176 ### 34.3 34.3 ###
2024-Apr-22 Mon ### ### ### 38.87 519,441 0 ### ### ###
2024-Apr-19 Fri ### ### 38.42 38.81 42.0 42.0 2.8
2024-Apr-18 Thu 38.81 39.58 38.75 39.22 75.1 75.1 ###
2024-Apr-17 Wed ### 38.85 ### 38.7 76.6 76.6 2.8
2024-Apr-16 Tue ### ### ### ### 35.4 35.4 0.0
2024-Apr-15 Mon ### 39.46 38.87 ### 545,071 ### 44.9 44.9 0.0
2024-Apr-12 Fri 38.88 39.46 38.71 ### 724,620 28,321,772 ### ### 0.0
2024-Apr-11 Thu 39.24 ### 38.85 ### ### ### 0.0
2024-Apr-10 Wed 40.54 40.79 ### 39.83 19.3 19.3 2.8
2024-Apr-09 Tue 41.24 41.46 ### ### 799,278 ### 17.2 17.2 0.0
2024-Apr-08 Mon ### 41.7 ### ### 683,174 14,244,177 ### ### 0.0
2024-Apr-05 Fri 41.5 ### ### 41.28 1,093,228 0 ### ### 2.9
2024-Apr-04 Thu ### 41.25 ### ### 29.8 29.8 0.0
2024-Apr-03 Wed ### 40.79 ### ### 44.4 44.4 0.0
2024-Apr-02 Tue 40.21 40.7 ### ### 670,370 13,642,029 66.2 66.2 0.0
2024-Mar-28 Thu 39.89 ### 39.5 39.79 24.8 24.8 2.8
2024-Mar-27 Wed 39.44 39.75 39.29 39.47 778,978 ### 64.1 64.1 ###
2024-Mar-26 Tue 40.7 40.7 39.72 39.76 926,629 37,259,752 20.4 20.4 2.8
2024-Mar-25 Mon 40.52 ### 40.2 ### 31.9 31.9 0.0
2024-Mar-22 Fri 40.46 40.5 ### 40.29 ### ### 2.9
2024-Mar-21 Thu 40 ### ### ### 1,093,180 0 75.6 75.6 0.0
2024-Mar-20 Wed 39.28 ### 39.2 ### ### ### 0.0
2024-Mar-19 Tue ### 39.23 38.54 ### 79.1 79.1 0.0
2024-Mar-18 Mon ### 38.5 38.21 38.42 ### ### 2.7
2024-Mar-15 Fri ### 38.56 ### ### 1,471,721 28,374,780 ### ### 0.0
2024-Mar-14 Thu 38.48 38.52 ### ### ### ### 0.0
2024-Mar-13 Wed ### 38.43 37.86 ### 72.0 72.0 0.0
2024-Mar-12 Tue 37.41 ### ### ### 77.0 77.0 0.0
2024-Mar-11 Mon ### ### ### ### 527,976 0 ### ### 0.0
2024-Mar-08 Fri 38.56 ### ### ### ### ### 0.0
2024-Mar-07 Thu ### ### ### 38.28 1,031,526 0 33.9 33.9 2.7
2024-Mar-06 Wed 37.47 38.24 ### 38.21 1,299,141 24,839,575 82.4 82.4 ###
2024-Mar-05 Tue ### 37.53 ### ### 831,158 15,596,679 ### ### 0.0
2024-Mar-04 Mon 37.2 ### ### ### 923,522 0 ### ### 0.0
2024-Mar-01 Fri ### 37.54 ### 37.4 64.1 64.1 ###
2024-Feb-29 Thu 39.54 39.76 ### 39.4 1,989,873 39,558,675 ### ### 2.8
2024-Feb-28 Wed ### 39.42 38.73 39.42 1,087,885 ### 75.4 75.4 2.8
2024-Feb-27 Tue 38.83 ### 38.7 38.8 799,046 15,461,540 39.7 39.7 ###
2024-Feb-26 Mon ### 38.71 ### ### 72.4 72.4 0.0
2024-Feb-23 Fri 38.21 ### ### ### ### ### 0.0
2024-Feb-22 Thu 37.74 38.24 ### ### 1,444,084 27,610,886 ### ### 0.0
2024-Feb-21 Wed 37.86 ### ### ### 35.5 35.5 0.0
2024-Feb-20 Tue ### 38.25 ### 37.8 ### ### 2.7
2024-Feb-19 Mon ### 38.49 37.83 37.88 883,873 ### 32.8 32.8 2.7
2024-Feb-16 Fri 37.82 ### 37.58 37.59 1,066,343 20,036,584 ### ### 2.7
2024-Feb-15 Thu 36.8 ### 36.77 37.2 ### ### 2.7
2024-Feb-14 Wed 36.8 ### 36.47 ### 27.8 27.8 0.0
2024-Feb-13 Tue ### ### ### ### 656,043 0 38.3 38.3 0.0
2024-Feb-12 Mon 36.73 36.87 36.47 ### 420,973 15,437,079 39.2 39.2 0.0
2024-Feb-09 Fri 36.5 36.88 36.41 36.71 73.5 73.5 2.6
2024-Feb-08 Thu ### ### 36.49 36.5 543,474 9,915,683 24.3 24.3 2.6
2024-Feb-07 Wed ### ### ### ### 585,559 0 ### ### 0.0
2024-Feb-06 Tue 36.56 ### 36.45 36.79 ### ### 2.6
2024-Feb-05 Mon 36.55 36.75 ### ### 642,451 ### ### ### 0.0
2024-Feb-02 Fri 36.8 ### ### 36.73 808,441 0 28.1 28.1 ###
2024-Feb-01 Thu ### ### ### ### 865,955 0 78.6 78.6 0.0
2024-Jan-31 Wed 36.24 36.59 ### ### 1,059,149 ### 65.1 65.1 0.0
2024-Jan-30 Tue ### 36.43 ### 36.29 ### ### 2.6
2024-Jan-29 Mon ### ### 35.89 36.2 765,986 ### ### ### 2.6
2024-Jan-25 Thu 35.41 ### 35.2 ### 81.5 81.5 0.0
2024-Jan-24 Wed ### ### 34.87 ### 76.0 76.0 0.0
2024-Jan-23 Tue 35.28 35.75 ### 35.2 660,124 ### ### ### 2.5
2024-Jan-22 Mon ### 35.26 34.83 35.25 519,946 ### 81.1 81.1 2.5
2024-Jan-19 Fri 35.4 35.78 34.58 34.75 1,157,948 ### ### ### 2.5
2024-Jan-18 Thu 35.49 ### 34.77 ### 863,621 15,014,051 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### 678,072 0 39.4 39.4 0.0
2024-Jan-16 Tue 36.22 36.23 35.81 ### ### ### 0.0
2024-Jan-15 Mon 35.52 36.48 35.52 ### 87.1 87.1 0.0
2024-Jan-12 Fri 35.78 35.86 ### 35.49 ### ### ###
2024-Jan-11 Thu ### ### ### ### ### ### 0.0
2024-Jan-10 Wed ### 36.7 36.4 36.44 484,377 17,703,979 33.8 33.8 2.6
2024-Jan-09 Tue 36.76 36.79 ### 36.52 545,971 ### 30.1 30.1 2.6
2024-Jan-08 Mon 36.5 36.82 ### 36.5 77.3 77.3 2.6
2024-Jan-05 Fri ### ### ### 36.48 400,858 0 ### ### 2.6
2024-Jan-04 Thu ### 36.88 ### ### 78.3 78.3 0.0
2024-Jan-03 Wed ### 36.54 ### 36.22 ### ### 2.6
2024-Jan-02 Tue ### ### ### ### 349,982 0 78.2 78.2 0.0
2023-Dec-29 Fri ### ### ### ### 27.3 27.3 0.0
2023-Dec-28 Thu 35.83 ### 35.83 36.25 287,475 ### 76.0 76.0 ###
2023-Dec-27 Wed 36.25 36.49 ### ### ### ### 0.0
2023-Dec-22 Fri ### ### 35.82 ### 583,670 10,453,529 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 1,023,223 0 ### ### 0.0
2023-Dec-20 Wed 35.47 35.83 ### 35.75 529,929 9,493,678 ### ### ###
2023-Dec-19 Tue 35.57 35.74 ### 35.53 ### ### 2.5
2023-Dec-18 Mon 35.45 ### ### 35.46 ### ### 2.5
2023-Dec-15 Fri 35.47 35.89 35.2 35.54 ### ### 2.5
2023-Dec-14 Thu ### ### 34.78 35.28 1,425,123 24,782,888 66.2 66.2 2.5
2023-Dec-13 Wed 34.89 ### 34.73 34.81 ### ### ###
2023-Dec-12 Tue 34.88 ### 34.55 34.78 ### ### 2.5
2023-Dec-11 Mon 34.75 34.84 34.45 34.77 677,956 23,487,785 ### ### ###
2023-Dec-08 Fri ### 34.83 34.225 34.49 504,922 ### ### ### ###
2023-Dec-07 Thu 34.45 ### ### ### 456,827 0 ### ### 0.0
2023-Dec-06 Wed ### 34.73 ### 34.57 68.3 68.3 ###
2023-Dec-05 Tue ### 34.43 ### ### 42.5 42.5 0.0
2023-Dec-04 Mon ### 34.81 ### 34.42 32.6 32.6 2.5
2023-Dec-01 Fri 34.28 ### ### 34.58 75.4 75.4 2.5
2023-Nov-30 Thu ### 34.26 33.7 34.23 ### ### 2.4
2023-Nov-29 Wed 34.57 34.78 ### ### 416,471 ### 27.0 27.0 0.0
2023-Nov-28 Tue 34.44 34.8 ### 34.21 331,073 5,760,670 27.7 27.7 ###
2023-Nov-27 Mon ### ### ### 34.48 525,155 0 ### ### 2.5
2023-Nov-24 Fri ### ### ### ### 214,356 0 35.0 35.0 0.0
2023-Nov-23 Thu ### 34.155 33.76 33.89 278,244 9,448,470 ### ### ###
2023-Nov-22 Wed ### ### 33.775 ### 76.6 76.6 0.0
2023-Nov-21 Tue ### 34.24 33.87 ### 67.6 67.6 0.0
2023-Nov-20 Mon 33.74 ### ### ### 79.0 79.0 0.0
2023-Nov-17 Fri ### 34.26 ### 33.55 1,031,842 17,675,453 21.1 21.1 ###
2023-Nov-16 Thu 34.2 34.57 ### ### 819,480 ### 41.6 41.6 0.0
2023-Nov-15 Wed ### ### 33.86 34.24 490,644 ### 68.9 68.9 2.4
2023-Nov-14 Tue 33.76 ### 33.75 33.89 654,381 11,042,679 ### ### ###
2023-Nov-13 Mon 33.5 33.76 ### 33.57 78.0 78.0 2.4
2023-Nov-10 Fri 33.22 33.45 ### ### ### ### 0.0
2023-Nov-09 Thu ### ### 32.74 ### ### ### 0.0
2023-Nov-08 Wed 32.57 ### ### 32.84 499,622 0 72.1 72.1 2.3
2023-Nov-07 Tue ### 32.73 32.45 ### 66.4 66.4 0.0
2023-Nov-06 Mon ### ### ### ### 26.8 26.8 0.0
2023-Nov-03 Fri ### 33.25 ### ### ### ### 0.0
2023-Nov-02 Thu 32.88 ### 32.46 32.75 26.5 26.5 ###
2023-Nov-01 Wed 31.8 32.76 31.51 32.75 86.8 86.8 ###
2023-Oct-31 Tue 31.85 32.175 ### 31.86 69.8 69.8 2.3
2023-Oct-30 Mon 31.89 ### 31.56 31.56 ### ### 2.3
2023-Oct-27 Fri ### 32.43 31.86 ### 989,983 ### ### ### 0.0
2023-Oct-26 Thu 32.87 32.87 ### 31.77 ### ### ###
2023-Oct-25 Wed ### 33.88 32.575 ### 33.3 33.3 0.0
2023-Oct-24 Tue 31.41 31.85 31.41 31.75 76.4 76.4 2.3
2023-Oct-23 Mon ### 31.75 ### ### 464,158 ### ### ### 0.0
2023-Oct-20 Fri 31.84 ### 31.81 31.84 ### ### 2.3
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### 32.49 ### 32.42 757,575 ### 77.8 77.8 2.3
2023-Oct-17 Tue ### 32.24 31.83 ### 520,524 16,674,986 ### ### 0.0
2023-Oct-16 Mon 31.81 ### ### 31.8 ### ### ###
2023-Oct-13 Fri 31.85 ### ### 31.77 36.5 36.5 ###
2023-Oct-12 Thu ### ### 31.89 ### ### ### 0.0
2023-Oct-11 Wed ### 32.24 31.86 ### 768,444 ### ### ### 0.0
2023-Oct-10 Tue 32.5 ### 31.83 ### 18.7 18.7 0.0
2023-Oct-09 Mon ### ### 31.81 ### 558,328 ### 80.9 80.9 0.0
2023-Oct-06 Fri ### ### 31.59 ### 567,041 ### 29.8 29.8 0.0
2023-Oct-05 Thu 32.88 ### 31.76 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 816,145 0 37.2 37.2 0.0
2023-Oct-03 Tue 33.45 33.57 ### ### 619,980 ### 40.1 40.1 0.0
2023-Oct-02 Mon ### ### 33.52 33.83 ### ### ###
2023-Sep-29 Fri ### ### 33.75 33.8 23.5 23.5 2.4
2023-Sep-28 Thu 33.7 ### 33.48 ### ### ### 0.0
2023-Sep-27 Wed ### 33.85 33.27 ### 697,443 23,406,187 75.4 75.4 0.0
2023-Sep-26 Tue ### 33.77 33.21 33.49 79.0 79.0 2.4
2023-Sep-25 Mon ### 33.52 ### 33.47 ### ### ###
2023-Sep-22 Fri ### 33.47 ### 33.4 ### ### 2.4
2023-Sep-21 Thu ### ### 32.71 32.71 34.9 34.9 ###
2023-Sep-20 Wed 33.21 33.25 ### 33.24 842,923 ### 75.1 75.1 2.4
2023-Sep-19 Tue ### ### ### 33.26 27.0 27.0 2.4
2023-Sep-18 Mon 33.51 ### ### ### ### ### 0.0
2023-Sep-15 Fri ### 34.22 33.73 33.73 22.7 22.7 ###
2023-Sep-14 Thu ### 33.89 33.51 33.77 1,019,758 34,365,844 ### ### 2.4
2023-Sep-13 Wed ### ### 33.44 33.7 27.4 27.4 2.4
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon 34.5 34.78 34.47 ### ### ### 0.0
2023-Sep-08 Fri ### ### ### 34.42 28.7 28.7 2.5
2023-Sep-07 Thu ### 34.75 ### 34.23 ### ### 2.4
2023-Sep-06 Wed 34.44 34.78 ### 34.41 693,126 ### ### ### 2.5
2023-Sep-05 Tue ### 34.7 34.29 34.53 840,746 ### 33.9 33.9 ###
2023-Sep-04 Mon ### ### 34.575 ### 30.2 30.2 0.0
2023-Sep-01 Fri ### 34.8 33.53 ### 1,867,722 63,810,722 81.4 81.4 0.0
2023-Aug-31 Thu 34.85 35.46 ### ### 77.2 77.2 0.0
2023-Aug-30 Wed 34.51 ### 34.49 34.87 ### ### ###
2023-Aug-29 Tue 34.76 34.79 ### 34.58 754,983 13,132,929 ### ### 2.5
2023-Aug-28 Mon 34.26 34.8 33.88 34.72 86.2 86.2 2.5
2023-Aug-25 Fri 33.42 33.76 ### 33.71 920,289 15,534,478 ### ### 2.4
2023-Aug-24 Thu ### 33.775 ### 33.77 76.9 76.9 2.4
2023-Aug-23 Wed 32.79 33.45 32.79 33.26 1,340,773 ### 78.4 78.4 2.4
2023-Aug-22 Tue ### ### 32.73 ### 813,944 ### 18.1 18.1 0.0
2023-Aug-21 Mon 32.86 ### ### 33.79 87.9 87.9 ###
2023-Aug-18 Fri 32.78 32.8 ### 32.57 604,642 9,916,128 ### ### ###
2023-Aug-17 Thu 32.27 ### ### 32.57 717,340 0 ### ### ###
2023-Aug-16 Wed 32.22 32.445 ### 32.29 72.5 72.5 ###
2023-Aug-15 Tue 32.22 ### ### 32.43 538,454 0 ### ### ###
2023-Aug-14 Mon 32.2 32.49 ### 32.2 73.7 73.7 ###
2023-Aug-11 Fri 32.46 32.47 ### 32.22 ### ### ###
2023-Aug-10 Thu ### ### 31.83 ### ### ### 0.0
2023-Aug-09 Wed 31.82 32.22 31.82 32.22 373,622 11,963,376 82.2 82.2 ###
2023-Aug-08 Tue 31.87 32.2 31.79 31.79 42.1 42.1 ###
2023-Aug-07 Mon 32.25 32.42 31.75 31.89 ### ### 2.3
2023-Aug-04 Fri ### ### ### ### ### ### 0.0
2023-Aug-03 Thu ### ### 31.955 ### 28.3 28.3 0.0
2023-Aug-02 Wed 32.78 ### ### 32.52 35.3 35.3 2.3
2023-Aug-01 Tue ### 33.23 32.82 ### 548,889 18,127,059 ### ### 0.0
2023-Jul-31 Mon ### ### 32.59 32.85 ### ### ###
2023-Jul-28 Fri ### ### 32.47 32.47 ### ### ###
2023-Jul-27 Thu ### ### ### 32.73 ### ### 2.3
2023-Jul-26 Wed 33.26 33.27 32.73 33.23 571,975 18,875,175 ### ### ###
2023-Jul-25 Tue ### 33.47 ### 33.23 1,033,729 17,299,454 ### ### ###
2023-Jul-24 Mon 32.7 ### 32.57 32.89 794,251 12,934,377 ### ### ###
2023-Jul-21 Fri 32.44 ### ### 32.54 ### ### 2.3
2023-Jul-20 Thu 31.27 ### 31.23 32.21 1,388,352 ### 88.3 88.3 ###
2023-Jul-19 Wed 30.78 31.78 30.59 ### 1,500,980 ### 78.3 78.3 0.0
2023-Jul-18 Tue ### ### 29.71 29.84 623,229 ### ### ### ###
2023-Jul-17 Mon ### 30.26 ### ### 72.8 72.8 0.0
2023-Jul-14 Fri 29.89 ### 29.81 ### 71.2 71.2 0.0
2023-Jul-13 Thu 29.75 29.87 29.54 29.8 661,747 ### 63.0 63.0 2.1
2023-Jul-12 Wed 29.55 29.75 29.48 29.52 ### ### 2.1
2023-Jul-11 Tue 29.42 ### ### 29.44 ### ### 2.1
2023-Jul-10 Mon ### ### 29.21 29.25 ### ### ###
2023-Jul-07 Fri 29.4 29.59 ### 29.42 73.5 73.5 ###
2023-Jul-06 Thu 29.82 ### 29.56 ### ### ### 0.0
2023-Jul-05 Wed 30.46 30.54 ### ### 560,380 ### ### ### 0.0
2023-Jul-04 Tue 30.25 30.48 ### ### 573,880 ### 59.6 59.6 0.0
2023-Jul-03 Mon ### 30.27 29.85 ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 756,477 0 ### ### 0.0
2023-Jun-29 Thu ### 30.27 ### ### 637,557 9,649,425 65.5 65.5 0.0
2023-Jun-28 Wed ### 29.85 ### 29.76 750,371 11,199,287 62.2 62.2 2.1
2023-Jun-27 Tue 29.5 ### ### 29.59 518,672 0 ### ### ###
2023-Jun-26 Mon 29.8 ### ### ### 36.4 36.4 0.0
2023-Jun-23 Fri ### ### 29.59 29.8 ### ### 2.1
2023-Jun-22 Thu ### ### ### ### 478,923 0 22.4 22.4 0.0
2023-Jun-21 Wed 30.7 30.73 30.52 ### 37.1 37.1 0.0
2023-Jun-20 Tue ### ### 30.52 30.83 1,019,756 15,561,476 ### ### 2.2
2023-Jun-19 Mon ### ### 30.52 ### 32.5 32.5 0.0
2023-Jun-16 Fri ### ### ### 30.8 ### ### 2.2
2023-Jun-15 Thu 30.48 ### 30.43 ### 83.7 83.7 0.0
2023-Jun-14 Wed 30.82 ### 30.53 30.53 628,043 9,587,076 ### ### ###
2023-Jun-13 Tue ### 30.76 30.49 ### 70.6 70.6 0.0
2023-Jun-09 Fri ### ### ### 30.84 429,180 0 76.4 76.4 2.2
2023-Jun-08 Thu 31.22 ### 30.51 30.74 30.6 30.6 2.2
2023-Jun-07 Wed ### ### 30.46 30.76 592,242 9,019,845 33.8 33.8 2.2
2023-Jun-06 Tue ### ### ### 30.89 713,226 0 ### ### ###
2023-Jun-05 Mon ### ### 31.55 31.73 ### ### ###
2023-Jun-02 Fri 31.72 ### ### 31.76 64.5 64.5 2.3
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed 31.84 ### 31.4 31.41 32.8 32.8 ###
2023-May-30 Tue 31.78 ### 31.74 31.86 286,441 ### 74.9 74.9 2.3
2023-May-29 Mon 31.7 ### ### 31.78 72.1 72.1 2.3
2023-May-26 Fri 31.49 ### ### 31.54 ### ### 2.3
2023-May-25 Thu ### ### 30.88 ### ### ### 0.0
2023-May-24 Wed ### ### 30.86 31.24 490,684 7,571,254 ### ### ###
2023-May-23 Tue ### ### 30.89 ### 407,423 6,292,648 ### ### 0.0
2023-May-22 Mon ### 31.21 ### ### ### ### 0.0
2023-May-19 Fri 30.81 ### 30.71 ### 70.4 70.4 0.0
2023-May-18 Thu 30.79 ### ### ### 432,559 0 35.5 35.5 0.0
2023-May-17 Wed 30.22 30.8 ### 30.72 ### ### 2.2
2023-May-16 Tue ### ### ### 30.24 431,583 0 ### ### ###
2023-May-15 Mon ### 30.57 30.27 30.4 443,578 13,493,642 ### ### ###
2023-May-12 Fri ### 30.48 ### ### 553,170 ### ### ### 0.0
2023-May-11 Thu ### 30.51 29.76 30.44 820,448 ### ### ### 2.2
2023-May-10 Wed 29.41 ### 29.41 29.84 81.4 81.4 ###
2023-May-09 Tue ### ### 29.53 ### 605,257 ### ### ### 0.0
2023-May-08 Mon 29.77 29.79 29.24 29.79 738,659 21,801,520 69.2 69.2 2.1
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu 28.57 ### 28.57 ### 742,680 10,609,183 ### ### 0.0
2023-May-03 Wed ### 29.42 28.58 28.75 25.2 25.2 ###
2023-May-02 Tue 29.51 29.73 29.25 29.54 77.1 77.1 ###
2023-May-01 Mon ### ### 29.7 29.74 ### ### 2.1
2023-Apr-28 Fri ### ### 29.88 ### 1,037,258 ### ### ### 0.0
2023-Apr-27 Thu ### ### 30.8 ### ### ### 0.0
2023-Apr-26 Wed 30.52 ### ### ### ### ### 0.0
2023-Apr-24 Mon 30.5 30.52 ### 30.44 488,152 ### ### ### 2.2
2023-Apr-21 Fri 30.2 30.51 ### ### ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 1,286,841 0 ### ### 0.0
2023-Apr-19 Wed 30.4 30.45 29.925 30.28 33.5 33.5 2.2
2023-Apr-18 Tue ### 30.81 29.84 ### 29.3 29.3 0.0
2023-Apr-17 Mon ### ### 30.84 ### 798,657 ### ### ### 0.0
2023-Apr-14 Fri 30.88 31.29 30.5 ### 605,248 ### 64.6 64.6 0.0
2023-Apr-13 Thu ### ### 30.83 ### 555,874 ### 31.6 31.6 0.0
2023-Apr-12 Wed 31.5 31.5 ### ### 440,847 6,943,340 27.7 27.7 0.0
2023-Apr-11 Tue ### 31.57 ### ### 650,778 ### 32.2 32.2 0.0
2023-Apr-06 Thu 30.71 ### 30.53 ### ### ### 0.0
2023-Apr-05 Wed 30.81 ### ### 30.75 ### ### ###
2023-Apr-04 Tue 30.46 ### 30.43 ### 626,258 ### 80.2 80.2 0.0
2023-Apr-03 Mon 30.81 ### ### 30.42 355,940 0 30.2 30.2 2.2
2023-Mar-31 Fri 30.75 30.79 ### 30.49 ### ### 2.2
2023-Mar-30 Thu 30.5 30.77 30.5 30.58 594,523 ### ### ### 2.2
2023-Mar-29 Wed ### ### 30.42 30.42 28.9 28.9 2.2
2023-Mar-28 Tue ### 30.72 ### 30.7 71.2 71.2 2.2
2023-Mar-27 Mon ### 29.975 29.54 29.87 ### ### ###
2023-Mar-24 Fri ### ### 29.84 30.23 446,485 6,661,556 66.4 66.4 ###
2023-Mar-23 Thu 30.44 30.79 30.28 30.49 71.2 71.2 2.2
2023-Mar-22 Wed ### 30.77 29.86 ### ### ### 0.0
2023-Mar-21 Tue 29.75 ### ### 29.75 ### ### 2.1
2023-Mar-20 Mon ### 30.25 29.52 29.59 442,489 13,223,783 40.7 40.7 ###
2023-Mar-17 Fri ### ### 29.84 ### 2,314,222 ### 73.8 73.8 0.0
2023-Mar-16 Thu 29.5 ### ### 29.74 1,553,729 0 ### ### 2.1
2023-Mar-15 Wed 30.55 ### 30.22 30.55 66.7 66.7 2.2
2023-Mar-14 Tue 30.78 ### ### ### 743,087 0 ### ### 0.0
2023-Mar-13 Mon 31.44 31.46 30.85 ### 32.0 32.0 0.0
2023-Mar-10 Fri 31.85 ### ### ### ### ### 0.0
2023-Mar-09 Thu 31.8 ### ### ### 537,125 0 74.2 74.2 0.0
2023-Mar-08 Wed ### ### 31.55 31.75 74.4 74.4 2.3
2023-Mar-07 Tue 31.21 31.87 30.81 31.8 ### ### ###
2023-Mar-06 Mon ### 31.45 ### 31.26 858,350 13,497,553 40.9 40.9 2.2
2023-Mar-03 Fri 31.49 31.58 30.76 ### 1,164,145 ### 25.4 25.4 0.0
2023-Mar-02 Thu 33.2 33.29 32.56 ### 34.3 34.3 0.0
2023-Mar-01 Wed 32.7 33.44 ### ### 75.2 75.2 0.0
2023-Feb-28 Tue 32.82 ### 32.51 ### 1,511,550 24,570,245 ### ### 0.0
2023-Feb-27 Mon 32.89 ### 32.46 32.53 41.2 41.2 ###
2023-Feb-24 Fri ### ### ### ### 770,624 0 ### ### 0.0
2023-Feb-23 Thu 32.24 32.75 ### 32.55 852,288 ### ### ### 2.3
2023-Feb-22 Wed 31.5 32.46 30.82 32.25 1,428,854 45,208,940 86.7 86.7 ###
2023-Feb-21 Tue ### 32.4 31.51 ### 968,444 30,946,628 ### ### 0.0
2023-Feb-20 Mon ### 33.2 32.22 ### 941,556 ### ### ### 0.0
2023-Feb-17 Fri ### ### 31.49 31.77 ### ### ###
2023-Feb-16 Thu 31.4 ### ### ### 700,353 0 76.7 76.7 0.0
2023-Feb-15 Wed 31.41 31.55 31.25 31.45 ### ### ###
2023-Feb-14 Tue 31.55 31.55 ### 31.2 ### ### 2.2
2023-Feb-13 Mon ### ### 30.8 ### ### ### 0.0
2023-Feb-10 Fri 30.88 ### 30.45 30.77 ### ### 2.2
2023-Feb-09 Thu 30.8 ### ### ### ### ### 0.0
2023-Feb-08 Wed ### 31.44 30.77 30.82 22.6 22.6 ###
2023-Feb-07 Tue ### ### ### ### 600,147 0 43.8 43.8 0.0
2023-Feb-06 Mon ### ### 30.53 ### 630,073 ### 76.3 76.3 0.0
2023-Feb-03 Fri 30.73 ### 30.44 ### ### ### 0.0
2023-Feb-02 Thu 30.57 30.81 ### 30.72 ### ### 2.2
2023-Feb-01 Wed 30.72 ### 30.55 30.55 ### ### 2.2
2023-Jan-31 Tue 30.51 30.84 30.42 30.49 837,853 ### 48.4 48.4 2.2
2023-Jan-30 Mon ### ### ### 30.59 ### ### 2.2
2023-Jan-27 Fri ### ### 30.47 30.58 ### ### 2.2
2023-Jan-25 Wed ### 30.85 30.24 ### 568,573 ### 73.3 73.3 0.0
2023-Jan-24 Tue 30.42 30.76 30.085 30.53 1,069,274 32,529,988 68.8 68.8 ###
2023-Jan-23 Mon 29.89 30.23 29.75 ### 72.7 72.7 0.0
2023-Jan-20 Fri 29.8 ### ### ### 1,010,956 0 73.0 73.0 0.0
2023-Jan-19 Thu ### ### 28.75 ### ### ### 0.0
2023-Jan-18 Wed ### 29.87 ### ### 81.1 81.1 0.0
2023-Jan-17 Tue ### 28.79 ### ### ### ### 0.0
2023-Jan-16 Mon 28.22 28.525 ### 28.42 454,377 6,480,551 72.4 72.4 ###
2023-Jan-13 Fri 27.78 28.74 ### ### 74.8 74.8 0.0
2023-Jan-12 Thu ### ### ### 27.59 447,444 0 34.7 34.7 ###
2023-Jan-11 Wed ### 27.625 27.28 27.44 545,142 ### 61.7 61.7 ###
2023-Jan-10 Tue 27.21 27.5 ### 27.47 363,429 4,997,148 81.4 81.4 2.0
2023-Jan-09 Mon 27.22 27.48 27.2 ### 382,980 10,470,673 68.1 68.1 0.0
2023-Jan-06 Fri 27.42 ### ### ### 792,440 0 18.2 18.2 0.0
2023-Jan-05 Thu ### 27.83 27.2 ### ### ### 0.0
2023-Jan-04 Wed 27.86 ### 27.53 ### 666,182 ### 22.0 22.0 0.0
2023-Jan-03 Tue ### ### 27.79 27.79 337,327 4,687,158 19.5 19.5 2.0
2022-Dec-30 Fri 28.42 28.43 ### 28.28 489,073 6,952,172 27.5 27.5 ###
2022-Dec-29 Thu ### 28.78 ### 28.21 ### ### ###


1 2 3 4 5 6 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 2025-05-18 19:11:52 thru 2025-05-18 19:11:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000