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 Fri 24-Apr-19 10:27:05 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(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 18th April 2024
Latest price with VOLUME for ALD .. Thursday 18th April 2024

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
2.28
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 ### ### ###
2022-Dec-28 Wed ### ### 28.29 ### 557,381 7,884,154 ### ### 0.0
2022-Dec-23 Fri 27.78 28.4 27.71 28.29 ### ### ###
2022-Dec-22 Thu ### 28.5 28.075 ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### ### ### 0.0
2022-Dec-20 Tue ### ### 27.59 27.59 34.2 34.2 ###
2022-Dec-19 Mon 28.46 28.52 ### ### 292,182 ### 24.7 24.7 0.0
2022-Dec-16 Fri 27.77 28.73 ### 28.58 ### ### ###
2022-Dec-15 Thu 27.47 ### 27.27 27.89 ### ### 2.0
2022-Dec-14 Wed ### ### 27.5 ### ### ### 0.0
2022-Dec-13 Tue ### ### 27.24 27.5 466,987 ### 38.0 38.0 2.0
2022-Dec-12 Mon ### ### 26.7 27.25 ### ### ###
2022-Dec-09 Fri ### ### 26.5 ### ### ### 0.0
2022-Dec-08 Thu ### ### ### 26.76 34.4 34.4 ###
2022-Dec-07 Wed 27.2 ### 26.76 ### ### ### 0.0
2022-Dec-06 Tue 27.75 27.86 ### ### 1,448,243 20,174,024 ### ### 0.0
2022-Dec-05 Mon ### 28.29 ### ### 593,480 8,394,774 ### ### 0.0
2022-Dec-02 Fri 28.74 28.75 ### ### 1,066,729 15,334,229 20.1 20.1 0.0
2022-Dec-01 Thu 28.73 28.78 28.25 ### 723,529 20,631,429 27.5 27.5 0.0
2022-Nov-30 Wed ### 28.59 27.88 28.59 2,234,158 63,081,451 67.4 67.4 2.0
2022-Nov-29 Tue ### 28.57 27.87 28.51 861,446 ### ### ### ###
2022-Nov-28 Mon ### ### ### ### 549,222 0 ### ### 0.0
2022-Nov-25 Fri 28.42 28.52 28.27 ### ### ### 0.0
2022-Nov-24 Thu ### 28.8 ### 28.4 ### ### 2.0
2022-Nov-23 Wed 28.55 ### ### 28.55 663,527 0 71.3 71.3 ###
2022-Nov-22 Tue 28.45 28.49 ### 28.29 782,847 11,151,655 35.0 35.0 ###
2022-Nov-21 Mon 28.82 28.89 28.25 28.25 770,881 22,024,070 ### ### 2.0
2022-Nov-18 Fri ### 28.86 ### 28.82 1,007,176 14,533,549 ### ### 2.1
2022-Nov-17 Thu ### 28.25 27.86 ### ### ### 0.0
2022-Nov-16 Wed ### 28.25 27.87 28 602,983 ### ### ### 2.0
2022-Nov-15 Tue ### ### 27.79 ### 74.4 74.4 0.0
2022-Nov-14 Mon ### 28.42 27.75 27.75 32.5 32.5 2.0
2022-Nov-11 Fri 28 ### 27.76 ### 35.1 35.1 0.0
2022-Nov-10 Thu ### 27.82 27.23 27.71 ### ### ###
2022-Nov-09 Wed ### 28.27 27.75 27.83 ### ### 2.0
2022-Nov-08 Tue 28.2 28.28 ### ### 779,688 11,024,788 31.6 31.6 0.0
2022-Nov-07 Mon ### 28.47 ### 28 36.8 36.8 2.0
2022-Nov-04 Fri 27.8 28.42 ### ### 71.2 71.2 0.0
2022-Nov-03 Thu ### 27.85 ### ### 78.8 78.8 0.0
2022-Nov-02 Wed ### 28.27 27.52 ### 1,437,179 ### ### ### 0.0
2022-Nov-01 Tue 27.2 27.85 ### 27.85 1,345,941 18,742,228 78.9 78.9 ###
2022-Oct-31 Mon ### 27.77 27.23 27.23 1,566,821 43,087,577 ### ### 1.9
2022-Oct-28 Fri 27.5 27.84 ### ### ### ### 0.0
2022-Oct-27 Thu 27.5 ### ### 27.5 1,347,888 0 66.3 66.3 2.0
2022-Oct-26 Wed 27.71 28.27 ### ### 2,252,226 ### ### ### 0.0
2022-Oct-25 Tue ### 29.88 ### ### 7.8 7.8 0.0
2022-Oct-24 Mon ### ### ### 31.28 ### ### 2.2
2022-Oct-21 Fri 30.78 ### ### 30.73 695,142 0 ### ### ###
2022-Oct-20 Thu 30.73 31.24 30.51 ### 824,842 ### ### ### 0.0
2022-Oct-19 Wed 30.71 30.86 ### ### 36.2 36.2 0.0
2022-Oct-18 Tue 30.48 ### 30.26 30.86 563,552 8,526,541 72.0 72.0 2.2
2022-Oct-17 Mon ### 30.57 ### ### 631,076 ### 73.7 73.7 0.0
2022-Oct-14 Fri ### ### ### ### ### ### 0.0
2022-Oct-13 Thu ### ### 29.47 29.78 34.7 34.7 2.1
2022-Oct-12 Wed 30.22 30.58 ### ### 33.5 33.5 0.0
2022-Oct-11 Tue ### 30.73 ### ### 594,888 9,140,454 ### ### 0.0
2022-Oct-10 Mon ### 30.58 29.85 30.22 ### ### 2.2
2022-Oct-07 Fri 29.78 30.975 29.78 30.55 882,754 26,815,859 87.4 87.4 2.2
2022-Oct-06 Thu ### ### 29.82 ### 64.6 64.6 0.0
2022-Oct-05 Wed ### 30.53 29.56 ### 950,420 ### ### ### 0.0
2022-Oct-04 Tue 29.29 ### 28.77 29.27 23.3 23.3 ###
2022-Oct-03 Mon 28.54 ### 28.43 ### 89.1 89.1 0.0
2022-Sep-30 Fri 28.49 ### ### 28.75 ### ### ###
2022-Sep-29 Thu ### 29.21 28.48 28.54 26.7 26.7 2.0
2022-Sep-28 Wed 28.51 28.79 ### ### 35.4 35.4 0.0
2022-Sep-27 Tue 28 28.54 ### ### 1,014,188 ### 75.3 75.3 0.0
2022-Sep-26 Mon ### 29.27 ### ### 1,189,747 17,411,947 49.1 49.1 0.0
2022-Sep-23 Fri 30.25 ### 29.25 29.59 35.7 35.7 ###
2022-Sep-21 Wed ### 31.24 ### ### ### ### 0.0
2022-Sep-20 Tue ### 31.49 ### ### 753,147 ### ### ### 0.0
2022-Sep-19 Mon ### ### 30.83 ### 827,476 12,755,542 80.1 80.1 0.0
2022-Sep-16 Fri ### 32.4 ### 31.28 1,677,057 27,168,323 27.2 27.2 2.2
2022-Sep-15 Thu 32.75 ### 32.42 ### 859,541 13,933,159 36.3 36.3 0.0
2022-Sep-14 Wed ### ### ### ### ### ### 0.0
2022-Sep-13 Tue ### ### 33.23 ### ### ### 0.0
2022-Sep-12 Mon ### ### 32.85 32.88 592,946 ### 40.6 40.6 2.3
2022-Sep-09 Fri ### ### ### 32.8 1,177,386 0 62.6 62.6 2.3
2022-Sep-08 Thu ### 32.76 31.49 32.76 799,440 ### ### ### ###
2022-Sep-07 Wed 32.86 33.4 ### ### ### ### 0.0
2022-Sep-06 Tue 32.7 33.72 32.7 ### ### ### 0.0
2022-Sep-05 Mon 32.55 ### ### ### 673,826 0 ### ### 0.0
2022-Sep-02 Fri 32.26 ### ### ### ### ### 0.0
2022-Sep-01 Thu ### 34.5 33.4 ### 36.4 36.4 0.0
2022-Aug-31 Wed 34.5 ### 33.77 34.58 59.4 59.4 2.5
2022-Aug-30 Tue ### 35.43 34.85 ### ### ### 0.0
2022-Aug-29 Mon 35.5 ### 34.72 34.8 555,458 9,642,750 28.4 28.4 2.5
2022-Aug-26 Fri ### 35.85 ### ### 86.2 86.2 0.0
2022-Aug-25 Thu 34.86 ### ### ### 30.8 30.8 0.0
2022-Aug-24 Wed 34.76 34.83 ### 34.57 30.4 30.4 ###
2022-Aug-23 Tue 35.44 35.48 ### ### 14.5 14.5 0.0
2022-Aug-22 Mon ### ### 33.51 ### 1,118,827 18,745,946 88.2 88.2 0.0
2022-Aug-19 Fri ### 34.5 ### ### ### ### 0.0
2022-Aug-18 Thu ### 34.43 ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### 33.57 487,057 0 76.3 76.3 2.4
2022-Aug-16 Tue ### 33.71 33.2 ### ### ### 0.0
2022-Aug-15 Mon 33.7 ### 33.41 33.48 ### ### ###
2022-Aug-12 Fri ### 33.84 ### 33.72 613,756 10,384,751 ### ### 2.4
2022-Aug-11 Thu 32.89 33.26 32.73 33.26 71.0 71.0 2.4
2022-Aug-10 Wed 32.55 ### 32.51 ### ### ### 0.0
2022-Aug-09 Tue ### 33.23 ### 32.89 617,973 10,267,621 34.9 34.9 ###
2022-Aug-08 Mon 32.4 33.24 ### 33.21 941,027 ### ### ### 2.4
2022-Aug-05 Fri 32.86 ### ### 32.29 881,622 0 ### ### ###
2022-Aug-04 Thu ### ### ### 33.21 19.7 19.7 2.4
2022-Aug-03 Wed ### 34.47 33.75 ### ### ### 0.0
2022-Aug-02 Tue ### ### 33.46 33.85 688,446 ### 75.4 75.4 2.4
2022-Aug-01 Mon 33.8 ### 33.5 ### 680,050 ### 78.0 78.0 0.0
2022-Jul-29 Fri ### 33.7 33.22 33.5 924,272 30,926,141 ### ### 2.4
2022-Jul-28 Thu 33.28 33.28 32.53 ### 685,578 22,558,944 25.8 25.8 0.0
2022-Jul-27 Wed 32.51 ### 32.44 ### 77.6 77.6 0.0
2022-Jul-26 Tue 32.75 ### ### ### ### ### 0.0
2022-Jul-25 Mon 32.5 32.74 ### ### 41.8 41.8 0.0
2022-Jul-22 Fri 32.55 ### ### 32.57 596,728 0 67.7 67.7 ###
2022-Jul-21 Thu ### 33.23 32.54 ### 725,177 23,847,445 27.8 27.8 0.0
2022-Jul-20 Wed 32.81 ### 32.43 ### 744,771 ### ### ### 0.0
2022-Jul-19 Tue ### ### 31.79 ### 25.0 25.0 0.0
2022-Jul-18 Mon 32.74 32.87 ### ### ### ### 0.0
2022-Jul-15 Fri 33.23 33.79 ### 32.45 19.8 19.8 2.3
2022-Jul-14 Thu 33.28 33.74 32.46 ### 1,156,051 38,265,288 ### ### 0.0
2022-Jul-13 Wed ### 33.5 32.84 ### 32.8 32.8 0.0
2022-Jul-12 Tue ### 34.44 ### 33.5 963,140 16,585,270 ### ### 2.4
2022-Jul-11 Mon ### ### ### 33.26 469,286 0 44.7 44.7 2.4
2022-Jul-08 Fri 33.45 ### ### ### ### ### 0.0
2022-Jul-07 Thu ### ### 32.73 33.21 ### ### 2.4
2022-Jul-06 Wed 33.5 ### 32.85 32.85 645,384 ### 25.0 25.0 ###
2022-Jul-05 Tue 34.25 34.47 33.88 ### ### ### 0.0
2022-Jul-04 Mon 33.85 34.53 33.84 ### ### ### 0.0
2022-Jul-01 Fri 34.47 34.47 33.81 33.83 ### ### ###
2022-Jun-30 Thu ### 34.53 33.82 34.23 808,521 ### 79.4 79.4 2.4
2022-Jun-29 Wed 34.77 ### ### 34.53 889,154 0 42.5 42.5 ###
2022-Jun-28 Tue 34.2 ### 34.2 34.75 1,311,224 ### 74.7 74.7 2.5
2022-Jun-27 Mon 33.25 ### 33.25 ### 911,570 15,154,851 78.8 78.8 0.0
2022-Jun-24 Fri 33.47 33.88 32.73 ### 827,925 27,574,042 ### ### 0.0
2022-Jun-23 Thu 33.73 ### ### ### 679,526 0 ### ### 0.0
2022-Jun-22 Wed ### 35.23 33.53 ### 83.4 83.4 0.0
2022-Jun-21 Tue ### 33.51 ### ### 1,045,383 ### ### ### 0.0
2022-Jun-20 Mon ### ### 30.88 ### 1,038,929 ### ### ### 0.0
2022-Jun-17 Fri 32.25 ### ### 32.49 2,172,926 0 67.2 67.2 ###
2022-Jun-16 Thu ### ### 32.83 ### 969,544 ### 38.6 38.6 0.0
2022-Jun-15 Wed 34.5 ### ### 33.27 1,443,076 0 ### ### ###
2022-Jun-14 Tue ### ### ### 34.44 ### ### 2.5
2022-Jun-10 Fri ### ### ### ### 1,137,522 0 52.1 52.1 0.0
2022-Jun-09 Thu 36.25 36.52 ### ### ### ### 0.0
2022-Jun-08 Wed 37.44 37.55 ### ### 1,453,759 27,294,325 ### ### 0.0
2022-Jun-07 Tue 35.46 ### ### ### ### ### 0.0
2022-Jun-06 Mon 35.2 35.5 ### ### 49.4 49.4 0.0
2022-Jun-03 Fri 34.21 35.2 ### ### 685,877 ### 88.0 88.0 0.0
2022-Jun-02 Thu ### 34.21 ### ### 476,229 ### 43.8 43.8 0.0
2022-Jun-01 Wed ### ### 33.25 33.87 ### ### ###
2022-May-31 Tue 33.44 ### ### ### 1,590,683 0 ### ### 0.0
2022-May-30 Mon ### 34.5 ### 33.4 643,773 11,105,084 15.8 15.8 2.4
2022-May-27 Fri ### ### 33.7 ### 71.7 71.7 0.0
2022-May-26 Thu ### ### ### 33.76 441,727 0 ### ### ###
2022-May-25 Wed 33.22 ### ### 33.58 780,055 0 ### ### 2.4
2022-May-24 Tue 33.2 ### 33.2 33.45 581,825 ### 82.6 82.6 ###
2022-May-23 Mon 34.26 ### 33.27 33.48 675,658 11,239,570 ### ### ###
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu 33.81 34.48 33.57 ### 1,043,724 ### ### ### 0.0
2022-May-18 Wed 34.45 ### ### 34.59 844,982 0 68.1 68.1 ###
2022-May-17 Tue ### ### ### ### 664,179 0 ### ### 0.0
2022-May-16 Mon ### 34.2 33.53 ### 35.6 35.6 0.0
2022-May-13 Fri 33.25 34.2 32.41 ### 865,049 28,810,456 ### ### 0.0
2022-May-12 Thu 33.5 34.41 32.86 ### ### ### 0.0
2022-May-11 Wed ### 33.25 ### ### ### ### 0.0
2022-May-10 Tue ### ### 32.89 33.24 380,783 6,261,976 55.9 55.9 2.4
2022-May-09 Mon ### ### 32.89 33.24 380,783 6,261,976 55.9 55.9 2.4
2022-May-06 Fri ### 33.59 32.73 ### 698,578 23,164,846 73.2 73.2 0.0
2022-May-05 Thu ### 34.49 33.41 33.86 629,485 ### ### ### 2.4
2022-May-04 Wed ### ### ### ### 782,187 0 ### ### 0.0
2022-May-03 Tue ### 33.58 32.945 ### 464,254 15,442,248 49.8 49.8 0.0
2022-May-02 Mon 33.41 ### ### ### 411,847 0 53.7 53.7 0.0
2022-Apr-29 Fri ### 34.81 33.78 33.85 28.8 28.8 2.4
2022-Apr-28 Thu 32.26 33.55 32.26 33.48 956,143 31,461,885 89.3 89.3 ###
2022-Apr-27 Wed ### ### ### 32.25 ### ### ###
2022-Apr-26 Tue ### 32.83 31.79 ### 597,726 19,312,527 46.4 46.4 0.0
2022-Apr-22 Fri ### ### 32.29 32.84 627,726 ### ### ### 2.3
2022-Apr-21 Thu ### ### 32.255 ### 546,523 8,814,049 ### ### 0.0
2022-Apr-20 Wed ### ### 31.87 ### 451,052 ### ### ### 0.0
2022-Apr-19 Tue ### 32.23 31.81 ### 66.8 66.8 0.0
2022-Apr-14 Thu ### 32.28 31.79 ### 665,623 ### ### ### 0.0
2022-Apr-13 Wed 32.44 32.8 ### ### ### ### 0.0
2022-Apr-12 Tue 31.21 31.84 31.21 ### 87.0 87.0 0.0
2022-Apr-11 Mon 32.25 ### ### ### ### ### 0.0
2022-Apr-08 Fri ### 32.45 ### ### 708,341 ### 38.5 38.5 0.0
2022-Apr-07 Thu ### ### ### 31.8 ### ### ###
2022-Apr-06 Wed ### 31.41 30.7 31.41 500,257 15,535,481 82.2 82.2 ###
2022-Apr-05 Tue ### ### ### ### 46.8 46.8 0.0
2022-Apr-04 Mon 30.46 ### 30.22 30.4 35.8 35.8 ###
2022-Apr-01 Fri ### 30.78 ### 30.51 75.4 75.4 ###
2022-Mar-31 Thu 31.4 31.4 30.43 ### 18.0 18.0 0.0
2022-Mar-30 Wed ### 31.7 30.41 30.73 ### ### ###
2022-Mar-29 Tue ### ### 30.53 31.23 ### ### ###
2022-Mar-28 Mon ### ### 29.81 30.5 ### ### 2.2
2022-Mar-25 Fri 29.8 ### ### ### 68.7 68.7 0.0
2022-Mar-24 Thu 29.55 ### 29.55 ### ### ### 0.0
2022-Mar-23 Wed 29.88 30.26 29.51 29.78 367,926 ### 32.7 32.7 2.1
2022-Mar-22 Tue 30.52 30.52 29.75 ### 612,423 ### 20.9 20.9 0.0
2022-Mar-21 Mon ### 30.86 ### ### 755,745 11,661,145 24.8 24.8 0.0
2022-Mar-18 Fri ### 30.59 29.52 30.59 78.4 78.4 2.2
2022-Mar-17 Thu ### ### ### ### 1,128,689 0 ### ### 0.0
2022-Mar-16 Wed 29 29.2 ### ### 648,141 9,462,858 ### ### 0.0
2022-Mar-15 Tue ### ### ### ### 46.9 46.9 0.0
2022-Mar-14 Mon ### ### 28.42 28.87 39.0 39.0 2.1
2022-Mar-11 Fri 28 ### 27.89 ### 737,650 10,286,529 73.7 73.7 0.0
2022-Mar-10 Thu ### ### 27.76 ### ### ### 0.0
2022-Mar-09 Wed 27.84 28.7 ### ### 1,321,522 18,963,840 ### ### 0.0
2022-Mar-08 Tue ### 29.29 ### 28.27 635,144 9,301,683 ### ### ###
2022-Mar-07 Mon 30.29 30.49 29.23 29.5 33.8 33.8 2.1
2022-Mar-04 Fri 30.81 30.82 ### ### 28.7 28.7 0.0
2022-Mar-03 Thu 30.7 ### 30.5 ### 1,017,075 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 1,170,475 0 ### ### 0.0
2022-Mar-01 Tue 29.86 30.26 29.5 29.78 804,926 24,051,188 29.8 29.8 2.1
2022-Feb-28 Mon ### 29.51 28.87 29.47 1,411,172 ### 81.2 81.2 ###
2022-Feb-25 Fri ### ### ### ### 4.5 4.5 0.0
2022-Feb-24 Thu 29.78 30.28 29.73 ### 1,160,249 34,813,271 ### ### 0.0
2022-Feb-23 Wed 29.71 30.5 29.59 30.46 727,847 ### ### ### 2.2
2022-Feb-22 Tue ### 30.45 29.58 ### 83.7 83.7 0.0
2022-Feb-21 Mon ### ### ### 30.27 790,549 0 27.7 27.7 2.2
2022-Feb-18 Fri 31.5 ### ### 31.25 1,295,627 0 ### ### 2.2
2022-Feb-17 Thu ### ### ### ### 40.2 40.2 0.0
2022-Feb-16 Wed 32.5 32.54 ### ### ### ### 0.0
2022-Feb-15 Tue ### 32.44 ### ### 629,140 10,204,650 ### ### 0.0
2022-Feb-14 Mon ### ### 31.84 ### 509,220 8,106,782 ### ### 0.0
2022-Feb-11 Fri ### ### ### 31.84 573,876 0 ### ### 2.3
2022-Feb-10 Thu ### 32.25 ### ### 1,013,721 16,346,251 ### ### 0.0
2022-Feb-09 Wed ### ### ### ### 910,055 0 ### ### 0.0
2022-Feb-08 Tue 31.46 31.46 ### ### 917,650 ### 24.8 24.8 0.0
2022-Feb-07 Mon 30.58 31.29 30.49 ### 841,178 25,983,988 ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 64.7 64.7 0.0
2022-Feb-03 Thu ### ### ### 30.27 40.5 40.5 2.2
2022-Feb-02 Wed 30.46 30.73 ### 30.5 ### ### 2.2
2022-Feb-01 Tue 29.75 ### 29.46 ### 66.8 66.8 0.0
2022-Jan-31 Mon ### ### ### 29.73 29.6 29.6 ###
2022-Jan-28 Fri 29.24 29.7 ### ### ### ### 0.0
2022-Jan-27 Thu 29.88 29.88 28.41 ### 40.0 40.0 0.0
2022-Jan-25 Tue ### 29.88 28.77 ### 54.9 54.9 0.0
2022-Jan-24 Mon ### ### 29.5 29.8 ### ### 2.1
2022-Jan-21 Fri ### ### 29.54 ### 1,132,523 ### 56.5 56.5 0.0
2022-Jan-20 Thu 31.55 31.55 30.53 30.75 13.6 13.6 ###
2022-Jan-19 Wed ### 31.57 ### ### ### ### 0.0
2022-Jan-18 Tue ### 31.44 30.82 31.27 70.0 70.0 ###
2022-Jan-17 Mon ### 30.86 ### 30.54 573,229 8,844,923 79.9 79.9 ###
2022-Jan-14 Fri 30.52 30.8 ### ### 394,471 6,074,853 ### ### 0.0
2022-Jan-13 Thu ### ### ### 30.85 562,049 0 ### ### ###
2022-Jan-12 Wed ### 30.59 ### ### 537,870 8,226,721 ### ### 0.0
2022-Jan-11 Tue 29.72 ### 29.53 29.84 ### ### ###
2022-Jan-10 Mon 29.7 30.29 29.7 ### ### ### 0.0
2022-Jan-07 Fri 30.24 30.42 29.83 30.29 384,747 ### 65.9 65.9 ###
2022-Jan-06 Thu ### 30.29 29.23 29.44 552,056 16,429,186 32.3 32.3 2.1
2022-Jan-05 Wed ### ### ### ### 442,651 0 ### ### 0.0
2022-Jan-04 Tue 30.5 30.8 29.7 ### ### ### 0.0
2021-Dec-31 Fri 29.58 29.71 ### ### 66.5 66.5 0.0
2021-Dec-30 Thu ### ### ### 29.46 265,178 0 21.3 21.3 2.1
2021-Dec-29 Wed 29.2 ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 192,522 0 ### ### 0.0
2021-Dec-23 Thu 28.59 ### 28.55 28.88 362,847 5,179,640 73.1 73.1 2.1
2021-Dec-22 Wed 28.75 ### 28.28 28.88 68.8 68.8 2.1
2021-Dec-21 Tue 28.25 28.47 ### 28.4 ### ### 2.0
2021-Dec-20 Mon 28.5 28.5 27.78 27.84 ### ### 2.0
2021-Dec-17 Fri 28.58 ### ### 28.27 ### ### ###
2021-Dec-16 Thu ### 28.4 27.77 27.79 542,044 ### 34.0 34.0 2.0
2021-Dec-15 Wed ### ### ### ### 422,120 0 42.8 42.8 0.0
2021-Dec-14 Tue ### 28.58 ### ### ### ### 0.0
2021-Dec-13 Mon 28.78 ### ### 28.88 ### ### 2.1
2021-Dec-10 Fri 28.45 28.46 ### 28.22 391,977 ### 31.6 31.6 2.0
2021-Dec-09 Thu 28.7 29.24 ### ### 368,459 5,386,870 ### ### 0.0
2021-Dec-08 Wed ### ### 28.51 ### 366,459 5,223,873 ### ### 0.0
2021-Dec-07 Tue 28.75 ### 28.49 ### ### ### 0.0
2021-Dec-06 Mon ### ### 28.53 28.57 49.4 49.4 ###
2021-Dec-03 Fri 28 28.76 28 ### 542,876 15,406,820 ### ### 0.0
2021-Dec-02 Thu 28.27 29 ### 28.43 ### ### ###
2021-Dec-01 Wed ### 28.72 ### 28.47 ### ### ###
2021-Nov-30 Tue ### 29 28.21 ### 71.7 71.7 0.0


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 2024-04-19 22:27:05 thru 2024-04-19 22:27:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000