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 11:13:43 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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ALL .. Wednesday 17th April 2024

ALL 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 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.21
2024-Apr-18 Thu 39.52 ### 39.52 ### 1,511,858 ### 77.6 77.6 0.0
2024-Apr-17 Wed ### ### 39.52 39.7 ### ### 2.8
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon 40.57 41.27 40.52 41.26 ### ### 2.9
2024-Apr-12 Fri ### 41.47 ### ### 64.2 64.2 0.0
2024-Apr-11 Thu ### ### 40.87 41.23 1,165,259 ### ### ### 2.9
2024-Apr-10 Wed ### 42.41 41.8 41.88 2,771,049 ### 28.7 28.7 ###
2024-Apr-09 Tue 41.55 42.29 ### ### ### ### 0.0
2024-Apr-08 Mon ### ### 41.4 41.4 967,589 ### ### ### 3.0
2024-Apr-05 Fri ### ### 41.51 41.59 27.7 27.7 ###
2024-Apr-04 Thu 42 ### 41.84 ### 1,114,745 ### 66.0 66.0 0.0
2024-Apr-03 Wed 42.81 ### 41.75 ### ### ### 0.0
2024-Apr-02 Tue 42.86 ### ### ### ### ### 0.0
2024-Mar-28 Thu 43 ### 42.75 43 57.5 57.5 ###
2024-Mar-27 Wed 42.73 ### ### ### 1,245,355 0 ### ### 0.0
2024-Mar-26 Tue ### 43.25 42.82 42.87 31.2 31.2 3.1
2024-Mar-25 Mon ### ### ### 43.25 22.3 22.3 ###
2024-Mar-22 Fri 44.43 44.81 ### ### ### ### 0.0
2024-Mar-21 Thu ### ### 44.24 44.83 2,104,780 ### 64.5 64.5 3.2
2024-Mar-20 Wed 44.57 ### ### ### 1,140,125 0 33.6 33.6 0.0
2024-Mar-19 Tue 44.26 ### ### 44.44 ### ### 3.2
2024-Mar-18 Mon ### 44.74 ### ### ### ### 0.0
2024-Mar-15 Fri ### 45.25 44 ### 2,632,428 ### ### ### 0.0
2024-Mar-14 Thu 47 ### ### ### ### ### 0.0
2024-Mar-13 Wed ### ### ### 46.86 77.0 77.0 3.3
2024-Mar-12 Tue ### ### 45.57 ### 652,682 14,871,359 ### ### 0.0
2024-Mar-11 Mon ### ### 45.7 ### 747,050 ### 34.5 34.5 0.0
2024-Mar-08 Fri 46.8 46.89 ### 46.47 ### ### ###
2024-Mar-07 Thu ### ### ### 46.26 34.3 34.3 3.3
2024-Mar-06 Wed ### 46.84 45.75 46.26 32.5 32.5 3.3
2024-Mar-05 Tue 46.25 ### ### 46.49 1,154,357 0 75.4 75.4 ###
2024-Mar-04 Mon ### ### 46.25 46.73 74.8 74.8 3.3
2024-Mar-01 Fri 46.78 ### 46.28 46.75 906,229 ### ### ### ###
2024-Feb-29 Thu ### ### 45.88 ### 2,027,380 ### ### ### 0.0
2024-Feb-28 Wed 45.45 ### 45.21 ### 74.6 74.6 0.0
2024-Feb-27 Tue ### ### ### 45.45 73.8 73.8 ###
2024-Feb-26 Mon ### 45.575 44.83 45.4 ### ### 3.2
2024-Feb-23 Fri ### ### ### 44.84 836,082 0 ### ### 3.2
2024-Feb-22 Thu 44.23 44.53 42.75 43.84 ### ### ###
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue 44.28 44.5 ### ### 892,425 19,856,456 70.3 70.3 0.0
2024-Feb-19 Mon ### ### ### ### 428,186 0 73.2 73.2 0.0
2024-Feb-16 Fri 44.42 44.86 44.22 ### 1,159,972 51,665,152 33.7 33.7 0.0
2024-Feb-15 Thu 43.71 44.7 ### 44.51 80.8 80.8 ###
2024-Feb-14 Wed 43.82 ### ### 43.7 ### ### ###
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon 43.81 ### ### ### 563,446 0 ### ### 0.0
2024-Feb-09 Fri 43.7 ### ### 43.72 67.9 67.9 3.1
2024-Feb-08 Thu ### 44.26 ### ### 2,205,959 48,817,872 ### ### 0.0
2024-Feb-07 Wed ### ### 43.75 43.86 23.7 23.7 3.1
2024-Feb-06 Tue ### 44.58 ### ### ### ### 0.0
2024-Feb-05 Mon 44.26 44.84 44.23 44.57 80.2 80.2 ###
2024-Feb-02 Fri ### ### 44.075 ### ### ### 0.0
2024-Feb-01 Thu 44.54 44.59 ### ### ### ### 0.0
2024-Jan-31 Wed 44.22 44.5 43.89 44.5 68.9 68.9 3.2
2024-Jan-30 Tue 44.22 44.525 ### ### 31.9 31.9 0.0
2024-Jan-29 Mon ### ### 43.49 43.85 ### ### 3.1
2024-Jan-25 Thu 43.55 ### 43.425 43.59 70.5 70.5 ###
2024-Jan-24 Wed 43.89 43.89 ### 43.51 1,262,045 27,695,577 ### ### 3.1
2024-Jan-23 Tue ### ### ### 43.8 73.0 73.0 3.1
2024-Jan-22 Mon ### 43.89 ### 43.74 1,471,554 32,293,252 ### ### 3.1
2024-Jan-19 Fri 41.85 42.73 41.25 ### 1,337,046 ### 84.9 84.9 0.0
2024-Jan-18 Thu ### ### 40.44 ### 1,257,770 ### ### ### 0.0
2024-Jan-17 Wed 40.87 41.2 40.49 41.2 79.8 79.8 2.9
2024-Jan-16 Tue 40.45 40.77 ### 40.48 1,254,559 25,574,185 76.9 76.9 ###
2024-Jan-15 Mon 40.53 ### ### 40.51 359,557 0 38.6 38.6 ###
2024-Jan-12 Fri ### 40.72 40.27 40.48 838,453 33,953,154 28.6 28.6 ###
2024-Jan-11 Thu 40.87 ### ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 39.82 ### ### ### 0.0
2024-Jan-09 Tue ### 40 ### ### 28.8 28.8 0.0
2024-Jan-08 Mon ### ### ### 39.52 ### ### 2.8
2024-Jan-05 Fri ### 40.29 ### 39.74 1,060,424 21,362,241 27.5 27.5 2.8
2024-Jan-04 Thu 40.86 40.87 40.24 ### 1,225,354 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### 40.5 ### ### 2.9
2024-Jan-02 Tue ### 41 40.54 ### ### ### 0.0
2023-Dec-29 Fri 40.87 ### ### 40.82 ### ### 2.9
2023-Dec-28 Thu ### ### 40.46 40.8 652,456 13,199,184 65.8 65.8 2.9
2023-Dec-27 Wed 40.53 ### 40.42 40.58 723,977 14,631,575 65.9 65.9 2.9
2023-Dec-22 Fri ### ### 40.52 40.55 25.6 25.6 ###
2023-Dec-21 Thu ### 41.72 40.78 40.8 ### ### 2.9
2023-Dec-20 Wed ### ### ### 41.76 1,426,948 0 ### ### 3.0
2023-Dec-19 Tue 41.22 41.83 ### 41.8 1,696,688 35,486,229 75.4 75.4 3.0
2023-Dec-18 Mon 40.89 ### 40.59 ### 69.2 69.2 0.0
2023-Dec-15 Fri 40.5 ### 40.22 ### 72.8 72.8 0.0
2023-Dec-14 Thu 40.53 ### 40.22 40.44 2,164,676 ### 30.7 30.7 2.9
2023-Dec-13 Wed ### ### 39.53 39.78 1,473,874 ### ### ### ###
2023-Dec-12 Tue 39.77 ### 39.23 39.7 38.3 38.3 2.8
2023-Dec-11 Mon 39.57 ### ### 39.26 1,247,048 0 ### ### 2.8
2023-Dec-08 Fri ### ### ### 39.24 1,170,171 0 ### ### 2.8
2023-Dec-07 Thu 39.7 ### ### 39.56 ### ### 2.8
2023-Dec-06 Wed 39.8 40.28 39.51 ### 1,831,982 73,086,921 ### ### 0.0
2023-Dec-05 Tue 40.23 40.355 ### ### 1,921,670 ### ### ### 0.0
2023-Dec-04 Mon 41.5 41.81 40.29 40.44 1,808,088 ### 20.4 20.4 2.9
2023-Dec-01 Fri ### ### 39.7 ### 1,560,383 ### 31.0 31.0 0.0
2023-Nov-30 Thu ### 40.81 39.51 40.59 80.2 80.2 ###
2023-Nov-29 Wed 39.5 40.45 39.44 ### 82.7 82.7 0.0
2023-Nov-28 Tue ### 39.42 ### ### 73.1 73.1 0.0
2023-Nov-27 Mon 39.8 39.89 38.87 ### ### ### 0.0
2023-Nov-24 Fri ### ### 39.81 ### ### ### 0.0
2023-Nov-23 Thu 40.28 ### ### ### 1,317,426 0 36.6 36.6 0.0
2023-Nov-22 Wed 40.53 ### 40.23 ### 922,359 18,553,251 40.0 40.0 0.0
2023-Nov-21 Tue ### ### ### 40.75 1,120,374 0 24.2 24.2 ###
2023-Nov-20 Mon ### ### 40.285 ### 1,127,142 22,703,457 85.2 85.2 0.0
2023-Nov-17 Fri ### 40.83 ### 40.23 ### ### ###
2023-Nov-16 Thu 40 ### ### 40.41 ### ### ###
2023-Nov-15 Wed ### ### 38.46 39.48 ### ### 2.8
2023-Nov-14 Tue ### 41 39.7 39.86 1,359,782 ### 20.8 20.8 2.8
2023-Nov-13 Mon 40.53 ### ### 40.26 38.2 38.2 2.9
2023-Nov-10 Fri 40.4 40.72 ### 40.29 ### ### 2.9
2023-Nov-09 Thu ### 41.075 40 ### ### ### 0.0
2023-Nov-08 Wed 39.75 40.45 39.445 40.25 1,098,449 ### 75.0 75.0 2.9
2023-Nov-07 Tue ### ### 39.385 39.74 68.2 68.2 2.8
2023-Nov-06 Mon ### ### 39.43 39.71 966,575 19,056,026 ### ### ###
2023-Nov-03 Fri 39.8 39.81 ### ### 782,289 ### 21.4 21.4 0.0
2023-Nov-02 Thu 39.29 39.53 38.84 ### 1,216,052 ### 25.7 25.7 0.0
2023-Nov-01 Wed 38.88 ### 38.48 ### 1,223,075 ### 72.1 72.1 0.0
2023-Oct-31 Tue ### 39.44 38.53 38.53 ### ### 2.8
2023-Oct-30 Mon 38.73 ### 38.44 ### 428,346 ### ### ### 0.0
2023-Oct-27 Fri 39.48 39.54 38.76 ### 703,077 ### ### ### 0.0
2023-Oct-26 Thu 39.82 ### 38.21 ### 1,749,025 33,415,122 24.6 24.6 0.0
2023-Oct-25 Wed ### 40.7 ### ### 1,129,388 22,983,045 ### ### 0.0
2023-Oct-24 Tue ### 39.73 38.87 39.73 ### ### 2.8
2023-Oct-23 Mon ### 39.24 38.74 ### 77.5 77.5 0.0
2023-Oct-20 Fri ### ### 38.055 ### 84.8 84.8 0.0
2023-Oct-19 Thu 38.86 38.86 38.23 38.74 35.9 35.9 2.8
2023-Oct-18 Wed 39.57 39.81 ### ### 860,573 ### ### ### 0.0
2023-Oct-17 Tue 40 40.4 39.59 ### 848,926 ### 30.5 30.5 0.0
2023-Oct-16 Mon ### 39.485 38.88 ### ### ### 0.0
2023-Oct-13 Fri 39.42 ### 38.73 39.47 772,979 ### ### ### ###
2023-Oct-12 Thu ### ### ### 40 1,331,553 0 16.6 16.6 2.9
2023-Oct-11 Wed 40.87 ### ### 40.88 881,656 0 ### ### ###
2023-Oct-10 Tue 40 ### ### 40.44 1,508,386 0 74.0 74.0 2.9
2023-Oct-09 Mon ### ### ### ### 1,253,456 0 ### ### 0.0
2023-Oct-06 Fri 39.8 40.21 39.42 ### 1,392,578 ### ### ### 0.0
2023-Oct-05 Thu ### 40.78 ### ### ### ### 0.0
2023-Oct-04 Wed 40.55 41.2 40.45 ### 2,268,427 ### ### ### 0.0
2023-Oct-03 Tue ### 40.88 ### 40.88 2,115,988 ### 87.0 87.0 ###
2023-Oct-02 Mon 40.51 ### 40.46 ### 645,173 13,051,849 ### ### 0.0
2023-Sep-29 Fri 40.53 41.4 40.5 40.85 1,471,586 60,261,446 ### ### 2.9
2023-Sep-28 Thu 41.44 ### ### ### 20.8 20.8 0.0
2023-Sep-27 Wed ### 41.41 ### 41.41 ### ### 3.0
2023-Sep-26 Tue 41.52 41.72 41.27 41.48 ### ### 3.0
2023-Sep-25 Mon 40.89 41.47 40.71 ### 76.9 76.9 0.0
2023-Sep-22 Fri ### 40.87 ### ### 67.9 67.9 0.0
2023-Sep-21 Thu ### ### ### ### 25.0 25.0 0.0
2023-Sep-20 Wed ### ### ### 42.23 84.7 84.7 ###
2023-Sep-19 Tue 40.79 41.49 ### ### 77.1 77.1 0.0
2023-Sep-18 Mon ### 40.82 40.22 40.8 609,470 24,695,724 ### ### 2.9
2023-Sep-15 Fri 41.2 41.55 40.86 ### 1,978,877 81,539,626 31.9 31.9 0.0
2023-Sep-14 Thu 40.26 40.8 40.25 40.51 ### ### ###
2023-Sep-13 Wed 40.73 40.82 40.22 40.49 36.7 36.7 2.9
2023-Sep-12 Tue ### 40.845 ### 40.81 71.1 71.1 ###
2023-Sep-11 Mon 40.85 ### 40.55 ### 689,821 13,986,120 ### ### 0.0
2023-Sep-08 Fri 41.48 41.48 40.57 ### 650,182 ### ### ### 0.0
2023-Sep-07 Thu ### ### 40.83 41.25 1,273,886 26,006,382 80.3 80.3 ###
2023-Sep-06 Wed 41.8 41.8 ### 41.21 761,889 15,923,480 25.1 25.1 ###
2023-Sep-05 Tue ### 41.85 ### 41.85 85.0 85.0 ###
2023-Sep-04 Mon 41.25 41.45 ### ### 72.5 72.5 0.0
2023-Sep-01 Fri 40.8 ### 40.77 ### 73.7 73.7 0.0
2023-Aug-31 Thu ### 41.7 ### ### ### ### 0.0
2023-Aug-30 Wed 40.89 41.27 ### 40.85 30.3 30.3 2.9
2023-Aug-29 Tue 40.57 40.78 40.22 40.74 641,979 26,000,149 ### ### ###
2023-Aug-28 Mon 40.41 ### ### 40.52 78.6 78.6 2.9
2023-Aug-25 Fri ### ### 39.84 ### 1,252,457 24,948,943 ### ### 0.0
2023-Aug-24 Thu 40.7 40.7 40.25 40.57 939,740 38,035,976 33.0 33.0 2.9
2023-Aug-23 Wed ### 40.74 39.86 40.46 72.9 72.9 2.9
2023-Aug-22 Tue ### 40.85 40.2 40.29 1,443,451 58,495,851 ### ### 2.9
2023-Aug-21 Mon ### ### 39.82 40.49 1,549,250 ### 80.1 80.1 2.9
2023-Aug-18 Fri 40.28 40.55 ### 40.2 33.9 33.9 ###
2023-Aug-17 Thu 40.24 40.88 ### 40.85 ### ### 2.9
2023-Aug-16 Wed 41.2 41.2 40.71 40.86 ### ### 2.9
2023-Aug-15 Tue 41.42 41.59 ### ### 938,257 19,511,054 ### ### 0.0
2023-Aug-14 Mon 41.51 41.51 ### 41.21 944,675 19,606,729 ### ### ###
2023-Aug-11 Fri ### 41.745 41.4 41.71 645,347 26,828,688 66.4 66.4 ###
2023-Aug-10 Thu 41.26 41.7 41.23 ### ### ### 0.0
2023-Aug-09 Wed ### 41.4 ### 41.29 ### ### ###
2023-Aug-08 Tue 41 41.5 ### 41.23 80.8 80.8 2.9
2023-Aug-07 Mon 40.56 ### 40.54 40.81 ### ### ###
2023-Aug-04 Fri ### ### 39.86 40.78 ### ### 2.9
2023-Aug-03 Thu 39.21 ### ### 40.24 87.1 87.1 2.9
2023-Aug-02 Wed 39.51 ### 39.46 39.7 1,184,824 23,376,577 ### ### 2.8
2023-Aug-01 Tue 39.4 39.75 ### 39.75 895,342 17,794,922 76.6 76.6 ###
2023-Jul-31 Mon 39.29 39.43 ### ### 616,241 ### ### ### 0.0
2023-Jul-28 Fri 39.41 39.46 38.86 ### 784,889 30,736,253 30.9 30.9 0.0
2023-Jul-27 Thu 38.75 39.86 38.75 39.84 1,287,044 ### 84.2 84.2 2.8
2023-Jul-26 Wed 38.71 ### ### 38.86 ### ### 2.8
2023-Jul-25 Tue 38.58 38.71 ### 38.47 ### ### 2.7
2023-Jul-24 Mon 38.8 38.8 ### ### 40.0 40.0 0.0
2023-Jul-21 Fri ### ### 37.87 ### ### ### 0.0
2023-Jul-20 Thu ### 38.75 ### 38.56 1,614,925 31,289,171 ### ### 2.8
2023-Jul-19 Wed 38.4 38.54 38.23 ### 1,824,825 ### ### ### 0.0
2023-Jul-18 Tue ### ### 38.145 ### 948,740 18,094,843 23.0 23.0 0.0
2023-Jul-17 Mon 38.83 39.45 38.58 ### 3,059,528 119,367,484 84.3 84.3 0.0
2023-Jul-14 Fri 38.46 38.82 ### 38.82 1,260,483 24,465,975 ### ### 2.8
2023-Jul-13 Thu ### ### ### 38.22 1,593,644 0 67.6 67.6 2.7
2023-Jul-12 Wed 37.5 37.53 37.22 37.43 ### ### ###
2023-Jul-11 Tue 36.77 ### ### ### 1,146,451 0 ### ### 0.0
2023-Jul-10 Mon 36.72 36.89 36.45 36.49 ### ### ###
2023-Jul-07 Fri 37.4 37.56 36.74 36.8 1,255,540 ### ### ### 2.6
2023-Jul-06 Thu 38.57 38.855 37.87 37.87 23.8 23.8 ###
2023-Jul-05 Wed ### ### 38.51 ### ### ### 0.0
2023-Jul-04 Tue ### 39.4 ### ### ### ### 0.0
2023-Jul-03 Mon ### ### 38.57 ### 61.7 61.7 0.0
2023-Jun-30 Fri ### 38.77 38.27 ### 1,137,979 43,834,951 ### ### 0.0
2023-Jun-29 Thu 38.24 38.785 ### 38.71 ### ### ###
2023-Jun-28 Wed 37.85 ### ### ### 70.8 70.8 0.0
2023-Jun-27 Tue 37.76 ### ### 37.42 1,455,574 0 32.1 32.1 2.7
2023-Jun-26 Mon ### ### ### 37.86 ### ### 2.7
2023-Jun-23 Fri 38.27 38.55 ### ### 732,189 14,112,942 ### ### 0.0
2023-Jun-22 Thu ### ### 38.52 38.52 3,202,784 ### ### ### ###
2023-Jun-21 Wed 39.55 ### 39.21 39.52 1,385,789 ### 38.7 38.7 2.8
2023-Jun-20 Tue ### 39.72 38.79 39.7 83.9 83.9 2.8
2023-Jun-19 Mon 38.89 39.25 38.52 ### 1,298,647 50,497,888 73.6 73.6 0.0
2023-Jun-16 Fri ### 38.57 37.81 38.57 2,582,024 ### 71.1 71.1 2.8
2023-Jun-15 Thu 38.47 38.5 ### ### 1,266,342 24,377,083 33.8 33.8 0.0
2023-Jun-14 Wed ### 38.83 ### ### 1,431,929 ### 29.9 29.9 0.0
2023-Jun-13 Tue ### 38.86 ### ### 1,459,553 ### 71.0 71.0 0.0
2023-Jun-09 Fri 37.88 ### ### ### 979,957 0 75.1 75.1 0.0
2023-Jun-08 Thu ### ### ### 37.52 1,570,776 0 33.2 33.2 ###
2023-Jun-07 Wed ### ### 37.58 ### 74.8 74.8 0.0
2023-Jun-06 Tue ### ### 37.23 ### 25.3 25.3 0.0
2023-Jun-05 Mon 38.44 38.5 ### ### 1,169,442 22,511,758 40.8 40.8 0.0
2023-Jun-02 Fri 37.89 ### ### 37.88 32.4 32.4 2.7
2023-Jun-01 Thu ### 37.7 36.75 ### 1,090,828 40,606,072 ### ### 0.0
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue 38.21 ### ### ### ### ### 0.0
2023-May-29 Mon 38.75 38.87 ### ### 23.9 23.9 0.0
2023-May-26 Fri ### 38.48 37.83 ### ### ### 0.0
2023-May-25 Thu ### 38.4 37.85 ### 1,712,078 65,272,973 73.7 73.7 0.0
2023-May-24 Wed 38.42 ### ### 38.47 1,107,854 0 ### ### 2.7
2023-May-23 Tue ### 39.45 ### 38.73 ### ### ###
2023-May-22 Mon 38.45 ### ### 38.75 ### ### 2.8
2023-May-19 Fri ### ### ### 38.5 2,648,780 0 67.9 67.9 2.8
2023-May-18 Thu 38.8 ### ### ### ### ### 0.0
2023-May-17 Wed 39.24 39.55 38.8 39.24 936,749 36,697,142 70.3 70.3 2.8
2023-May-16 Tue 39.52 39.74 38.84 ### 1,324,024 ### ### ### 0.0
2023-May-15 Mon ### 39.51 ### 39.51 84.8 84.8 2.8
2023-May-12 Fri 38.29 38.75 38.2 ### 78.7 78.7 0.0
2023-May-11 Thu 37.83 38.53 37.83 38.53 ### ### 2.8
2023-May-10 Wed ### ### ### ### 83.1 83.1 0.0
2023-May-09 Tue ### 37.74 37.22 37.5 893,420 33,485,381 ### ### 2.7
2023-May-08 Mon ### ### ### 37.78 802,670 0 71.3 71.3 2.7
2023-May-05 Fri ### 38.29 37.5 37.57 1,187,643 ### ### ### ###
2023-May-04 Thu 37.55 38.2 37.5 38.2 ### ### 2.7
2023-May-03 Wed ### ### ### ### ### ### 0.0
2023-May-02 Tue ### ### 37.45 37.8 46.3 46.3 2.7
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri 37.54 ### 37.5 ### 76.1 76.1 0.0
2023-Apr-27 Thu 37.4 ### ### ### 26.9 26.9 0.0
2023-Apr-26 Wed ### 37.89 37.52 ### 2,110,855 79,589,787 ### ### 0.0
2023-Apr-24 Mon ### ### 37.41 ### 756,076 ### ### ### 0.0
2023-Apr-21 Fri ### 37.87 37.45 37.5 1,085,352 40,874,356 34.1 34.1 2.7
2023-Apr-20 Thu 37.22 ### ### 37.8 ### ### 2.7
2023-Apr-19 Wed 37.45 ### ### ### 25.1 25.1 0.0
2023-Apr-18 Tue 37.7 37.75 ### 37.73 1,021,821 19,286,871 ### ### ###
2023-Apr-17 Mon ### ### ### 37.71 900,023 0 ### ### ###
2023-Apr-14 Fri ### 37.43 ### ### ### ### 0.0
2023-Apr-13 Thu ### 37.88 ### ### 21.0 21.0 0.0
2023-Apr-12 Wed 37.84 ### 37.46 37.81 838,283 15,701,040 40.6 40.6 ###
2023-Apr-11 Tue ### 38.29 37.58 ### 993,871 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 37.4 ### ### ###
2023-Apr-05 Wed 37.41 ### ### ### ### ### 0.0
2023-Apr-04 Tue 37.2 37.76 ### 37.56 ### ### 2.7
2023-Apr-03 Mon ### 37.84 ### 37.7 1,146,543 ### 78.1 78.1 2.7
2023-Mar-31 Fri 37.52 37.71 ### 37.2 23.7 23.7 2.7
2023-Mar-30 Thu 37.57 37.57 ### ### 1,225,659 ### 26.0 26.0 0.0
2023-Mar-29 Wed 36.58 ### 36.58 ### 1,249,421 ### ### ### 0.0
2023-Mar-28 Tue 36.7 ### ### ### ### ### 0.0
2023-Mar-27 Mon ### 36.76 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 78.7 78.7 0.0
2023-Mar-23 Thu ### ### 35.76 36.2 1,190,221 21,281,151 77.0 77.0 2.6
2023-Mar-22 Wed 35.75 ### ### 36.2 ### ### 2.6
2023-Mar-21 Tue 34.41 ### ### ### 1,185,588 0 ### ### 0.0
2023-Mar-20 Mon 34.48 ### ### 34.51 ### ### ###
2023-Mar-17 Fri 34.45 34.74 34.24 34.71 2,101,256 ### ### ### ###
2023-Mar-16 Thu 33.58 34.43 33.41 ### 88.9 88.9 0.0
2023-Mar-15 Wed 35.2 35.23 ### 34.49 19.8 19.8 ###
2023-Mar-14 Tue 35.28 ### 34.49 ### ### ### 0.0
2023-Mar-13 Mon ### ### 35.485 35.57 1,009,671 17,914,087 29.0 29.0 ###
2023-Mar-10 Fri 37.46 37.51 36.41 36.44 945,347 34,940,025 ### ### 2.6
2023-Mar-09 Thu 37.7 37.86 37.5 37.8 1,091,484 ### ### ### 2.7
2023-Mar-08 Wed ### 37.43 ### ### 714,359 13,369,228 ### ### 0.0
2023-Mar-07 Tue 37.22 37.5 36.28 ### 68.9 68.9 0.0
2023-Mar-06 Mon 37.2 37.53 ### ### 778,778 ### 73.9 73.9 0.0
2023-Mar-03 Fri 36.81 ### 36.71 36.71 36.1 36.1 2.6
2023-Mar-02 Thu ### 36.77 ### ### 72.6 72.6 0.0
2023-Mar-01 Wed 36.2 ### ### 36.74 ### ### 2.6
2023-Feb-28 Tue ### 36.87 36.54 36.54 ### ### ###
2023-Feb-27 Mon ### 36.55 35.79 36.53 883,881 31,969,975 85.2 85.2 ###
2023-Feb-24 Fri ### ### ### 36.88 ### ### 2.6
2023-Feb-23 Thu 35.72 36.23 ### 35.89 ### ### ###
2023-Feb-22 Wed 35.4 35.88 ### 35.88 ### ### 2.6
2023-Feb-21 Tue 35.46 35.84 35.44 ### ### ### 0.0
2023-Feb-20 Mon 35.88 ### ### 35.8 44.2 44.2 2.6
2023-Feb-17 Fri ### 36.25 35.48 35.5 28.4 28.4 2.5
2023-Feb-16 Thu 35.78 36.59 35.7 ### ### ### 0.0
2023-Feb-15 Wed 36.53 ### 35.54 ### 1,640,174 ### ### ### 0.0
2023-Feb-14 Tue ### ### 35.81 ### 40.5 40.5 0.0
2023-Feb-13 Mon ### ### ### ### 854,779 0 77.4 77.4 0.0
2023-Feb-10 Fri ### ### 35.725 ### 42.7 42.7 0.0
2023-Feb-09 Thu ### 36.49 ### ### 83.2 83.2 0.0
2023-Feb-08 Wed 36.55 37.28 ### 36.5 1,664,648 ### ### ### 2.6
2023-Feb-07 Tue ### 36.43 ### ### ### ### 0.0
2023-Feb-06 Mon 36.29 36.41 ### ### ### ### 0.0
2023-Feb-03 Fri ### 36.55 35.52 36.45 ### ### ###
2023-Feb-02 Thu 35.8 35.89 ### 35.44 2,014,222 ### ### ### ###
2023-Feb-01 Wed ### ### ### 34.29 72.2 72.2 ###
2023-Jan-31 Tue 33.75 ### 33.5 ### 1,279,828 ### 80.9 80.9 0.0
2023-Jan-30 Mon ### 34.49 33.82 ### 1,380,972 ### 28.4 28.4 0.0
2023-Jan-27 Fri 34.5 34.54 ### ### 1,164,882 ### 27.4 27.4 0.0
2023-Jan-25 Wed 34.48 34.79 ### 34.2 35.4 35.4 2.4
2023-Jan-24 Tue 33.56 ### 33.44 ### 1,531,040 25,598,988 ### ### 0.0
2023-Jan-23 Mon ### 33.43 32.88 33.25 ### ### 2.4
2023-Jan-20 Fri ### 33.5 ### ### ### ### 0.0
2023-Jan-19 Thu ### 33.75 ### 33.48 3,095,478 ### 33.1 33.1 ###
2023-Jan-18 Wed ### 33.52 ### 33.27 1,184,776 19,856,845 32.4 32.4 ###
2023-Jan-17 Tue 33.25 33.55 ### 33.55 1,231,424 ### ### ### ###
2023-Jan-16 Mon 33.7 33.7 ### 33.28 857,481 14,448,554 25.4 25.4 2.4
2023-Jan-13 Fri 32.47 33.27 ### 33.2 2,149,245 ### 82.9 82.9 ###
2023-Jan-12 Thu 32.28 32.5 ### ### 26.8 26.8 0.0
2023-Jan-11 Wed 32.26 32.26 31.84 32.24 2,475,254 ### 27.9 27.9 2.3
2023-Jan-10 Tue 31.28 ### ### ### 2,401,654 0 88.7 88.7 0.0
2023-Jan-09 Mon 31.84 ### 31.27 ### 881,070 13,775,529 ### ### 0.0
2023-Jan-06 Fri 31.29 31.48 ### 31.47 65.2 65.2 2.2
2023-Jan-05 Thu 31.29 ### ### ### 65.6 65.6 0.0
2023-Jan-04 Wed ### ### 30.89 ### ### ### 0.0
2023-Jan-03 Tue 30.71 30.82 ### ### 824,380 ### 46.5 46.5 0.0
2022-Dec-30 Fri 31.24 31.25 30.52 30.52 12.4 12.4 ###
2022-Dec-29 Thu ### 31.46 30.53 30.78 31.8 31.8 2.2
2022-Dec-28 Wed 30.8 ### 30.54 ### 984,649 ### ### ### 0.0
2022-Dec-23 Fri 30.7 ### ### 30.75 71.9 71.9 ###
2022-Dec-22 Thu ### ### 30.8 ### 33.6 33.6 0.0
2022-Dec-21 Wed ### 31.51 30.83 ### 1,935,520 60,330,158 ### ### 0.0
2022-Dec-20 Tue ### ### 30.85 30.85 1,532,585 23,640,123 ### ### ###
2022-Dec-19 Mon 32.5 32.78 32.2 ### ### ### 0.0
2022-Dec-16 Fri 32.7 ### ### ### 2,813,448 0 ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed 33.8 ### 33.53 ### ### ### 0.0
2022-Dec-13 Tue ### 34.2 33.79 33.79 ### ### ###
2022-Dec-12 Mon 33.8 ### 33.46 33.72 45.3 45.3 2.4
2022-Dec-09 Fri ### 34.29 33.76 ### 1,548,179 ### 72.9 72.9 0.0
2022-Dec-08 Thu ### ### 33.55 ### 1,703,383 28,574,249 ### ### 0.0
2022-Dec-07 Wed 34.78 34.78 33.89 ### ### ### 0.0
2022-Dec-06 Tue ### 35.45 ### ### ### ### 0.0
2022-Dec-05 Mon ### 35.48 35.085 35.26 1,212,021 ### 43.4 43.4 2.5
2022-Dec-02 Fri ### ### ### 35.27 1,847,979 0 ### ### ###
2022-Dec-01 Thu 35.28 ### 35.2 ### 1,625,777 28,613,675 ### ### 0.0
2022-Nov-30 Wed 35.25 35.41 34.7 ### ### ### 0.0
2022-Nov-29 Tue ### ### 35.125 35.45 1,515,682 ### ### ### 2.5
2022-Nov-28 Mon ### ### 35.73 35.73 1,123,377 ### 41.8 41.8 2.6
2022-Nov-25 Fri 35.45 36.23 35.4 ### ### ### 0.0
2022-Nov-24 Thu 35.75 35.82 ### 35.42 33.3 33.3 2.5
2022-Nov-23 Wed ### ### ### 35.5 1,492,176 0 25.5 25.5 2.5
2022-Nov-22 Tue ### 36.25 ### 35.79 1,181,221 ### 34.6 34.6 ###
2022-Nov-21 Mon 36.24 36.55 35.73 ### 1,469,785 53,118,029 ### ### 0.0
2022-Nov-18 Fri 36.26 36.89 ### 36.2 ### ### 2.6
2022-Nov-17 Thu 35.76 ### 35.53 ### 81.8 81.8 0.0
2022-Nov-16 Wed ### 36.47 34.49 ### 39.9 39.9 0.0
2022-Nov-15 Tue 37.4 ### ### 37.88 ### ### 2.7
2022-Nov-14 Mon 37.89 ### ### 37.56 1,136,441 0 ### ### 2.7
2022-Nov-11 Fri ### 38.49 37.59 37.83 ### ### 2.7
2022-Nov-10 Thu ### 37.58 36.56 36.84 1,354,282 ### ### ### ###
2022-Nov-09 Wed ### 37.75 ### ### 81.6 81.6 0.0
2022-Nov-08 Tue ### ### 36.8 ### 1,234,522 ### ### ### 0.0
2022-Nov-07 Mon 37.28 37.43 36.71 ### ### ### 0.0
2022-Nov-04 Fri ### 37.29 36.76 ### 1,167,076 43,210,988 ### ### 0.0
2022-Nov-03 Thu 36.85 37.5 ### ### 850,947 15,955,256 80.0 80.0 0.0
2022-Nov-02 Wed ### ### 37.24 ### 1,117,723 ### 29.6 29.6 0.0
2022-Nov-01 Tue ### ### 36.72 37.72 75.2 75.2 2.7
2022-Oct-31 Mon ### ### ### ### 1,400,653 0 ### ### 0.0
2022-Oct-28 Fri 36.57 ### ### ### ### ### 0.0
2022-Oct-27 Thu 36.8 ### ### 36.47 1,161,948 0 ### ### ###
2022-Oct-26 Wed 36.5 ### ### 36.71 1,399,379 0 75.3 75.3 2.6
2022-Oct-25 Tue 35.8 36.25 35.75 ### 1,246,349 ### ### ### 0.0
2022-Oct-24 Mon 35.57 ### 35.41 35.49 40.8 40.8 ###
2022-Oct-21 Fri ### ### 34.57 ### ### ### 0.0
2022-Oct-20 Thu ### 35.44 34.77 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 35.74 79.8 79.8 2.6
2022-Oct-18 Tue 34.55 ### ### ### 1,270,551 0 ### ### 0.0
2022-Oct-17 Mon ### 34.685 33.71 ### 852,548 ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 1,492,781 0 87.3 87.3 0.0
2022-Oct-13 Thu ### 34.25 33.72 ### ### ### 0.0
2022-Oct-12 Wed 34.24 34.5 ### ### 1,409,849 ### 37.6 37.6 0.0
2022-Oct-11 Tue 34.22 ### ### ### 1,155,325 0 ### ### 0.0
2022-Oct-10 Mon ### ### 33.76 ### ### ### 0.0
2022-Oct-07 Fri 33.82 34.445 ### 34.28 1,106,247 ### ### ### 2.4
2022-Oct-06 Thu ### 34.44 ### 34.2 1,000,743 ### ### ### 2.4
2022-Oct-05 Wed 33.44 34.49 ### ### ### ### 0.0
2022-Oct-04 Tue ### ### 32.46 ### 1,553,253 ### 57.2 57.2 0.0
2022-Oct-03 Mon 32.84 ### ### ### 31.7 31.7 0.0
2022-Sep-30 Fri ### ### ### ### 26.9 26.9 0.0
2022-Sep-29 Thu 33.76 ### ### ### 38.2 38.2 0.0
2022-Sep-28 Wed 33.21 ### 32.78 33.27 2,082,280 ### 76.5 76.5 ###
2022-Sep-27 Tue ### 33.58 33.23 ### 67.0 67.0 0.0
2022-Sep-26 Mon 32.26 33.45 32.21 ### 1,765,756 ### 91.5 91.5 0.0
2022-Sep-23 Fri 34.48 34.75 ### 32.88 ### ### 2.3
2022-Sep-21 Wed ### ### 34.54 34.8 1,382,186 23,870,352 80.0 80.0 2.5
2022-Sep-20 Tue ### ### ### ### 1,189,721 0 83.6 83.6 0.0
2022-Sep-19 Mon ### ### ### ### 1,198,046 0 ### ### 0.0
2022-Sep-16 Fri ### 34.53 33.88 34.29 ### ### ###
2022-Sep-15 Thu 34.2 ### ### 34.21 1,751,657 0 ### ### ###
2022-Sep-14 Wed 34.51 34.58 ### ### 18.8 18.8 0.0
2022-Sep-13 Tue ### 35.24 34.73 ### 1,717,758 ### ### ### 0.0
2022-Sep-12 Mon ### 35.2 34.88 ### ### ### 0.0
2022-Sep-09 Fri 34.79 ### 34.47 ### 1,326,072 22,854,850 ### ### 0.0
2022-Sep-08 Thu 34.59 ### ### ### 3,194,723 0 68.2 68.2 0.0
2022-Sep-07 Wed 34.85 34.88 ### 34.45 1,613,546 28,140,242 ### ### ###
2022-Sep-06 Tue ### ### 34.48 34.55 38.6 38.6 2.5
2022-Sep-05 Mon ### ### 34.46 ### 1,373,475 23,664,974 35.8 35.8 0.0
2022-Sep-02 Fri 34.73 ### ### 34.58 1,058,155 0 ### ### 2.5
2022-Sep-01 Thu ### 35.57 ### ### 1,659,129 ### ### ### 0.0
2022-Aug-31 Wed ### 35.8 ### 35.7 2,316,775 41,470,272 72.4 72.4 2.6
2022-Aug-30 Tue ### 35.53 ### ### 60.9 60.9 0.0
2022-Aug-29 Mon ### 35.29 ### ### ### ### 0.0
2022-Aug-26 Fri ### 36.24 ### ### 1,035,840 18,769,420 ### ### 0.0
2022-Aug-25 Thu ### ### ### ### 1,156,021 0 72.3 72.3 0.0
2022-Aug-24 Wed 35.49 ### 35.44 35.59 65.8 65.8 2.5
2022-Aug-23 Tue ### ### 34.82 ### 1,402,443 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 31.5 31.5 0.0
2022-Aug-19 Fri 36.2 36.57 ### ### 73.2 73.2 0.0
2022-Aug-18 Thu ### ### ### 36.25 1,373,026 0 37.4 37.4 ###
2022-Aug-17 Wed 36.85 ### 36.52 36.75 ### ### 2.6
2022-Aug-16 Tue ### 36.41 35.5 ### 86.5 86.5 0.0
2022-Aug-15 Mon 35.2 35.75 ### ### 77.5 77.5 0.0
2022-Aug-12 Fri 34.7 ### 34.57 34.86 3,206,924 55,431,681 72.8 72.8 2.5
2022-Aug-11 Thu 34.59 ### 34.46 ### 2,136,571 ### 73.6 73.6 0.0
2022-Aug-10 Wed 34.28 34.8 ### ### 1,781,023 ### 35.4 35.4 0.0
2022-Aug-09 Tue ### ### 33.82 34.53 1,508,084 ### 74.9 74.9 ###
2022-Aug-08 Mon 34.79 ### ### ### 19.6 19.6 0.0
2022-Aug-05 Fri ### 35.47 34.75 ### 1,797,755 63,119,178 64.2 64.2 0.0
2022-Aug-04 Thu 35.21 35.77 ### ### 3,014,077 ### ### ### 0.0
2022-Aug-03 Wed ### 35.71 34.45 34.76 3,062,858 107,445,058 ### ### 2.5
2022-Aug-02 Tue ### 35.45 34.84 ### 2,274,146 ### ### ### 0.0
2022-Aug-01 Mon ### 35.55 ### 35.21 1,910,979 33,967,651 ### ### ###
2022-Jul-29 Fri 36.4 36.4 35.26 ### 1,999,143 ### 18.5 18.5 0.0
2022-Jul-28 Thu ### 36.44 ### ### 1,622,984 ### 22.7 22.7 0.0
2022-Jul-27 Wed ### ### ### ### 1,072,751 0 ### ### 0.0
2022-Jul-26 Tue 36.25 36.45 ### ### 1,110,641 ### ### ### 0.0
2022-Jul-25 Mon ### 36.77 ### 36.26 ### ### 2.6
2022-Jul-22 Fri 36.25 36.49 ### ### 34.5 34.5 0.0
2022-Jul-21 Thu 36.27 36.58 ### 36.29 1,690,271 30,915,056 ### ### 2.6
2022-Jul-20 Wed ### 36.55 ### ### ### ### 0.0
2022-Jul-19 Tue 36.52 36.57 35.47 35.59 17.8 17.8 2.5
2022-Jul-18 Mon ### ### 36.51 36.7 1,010,575 18,448,046 28.5 28.5 ###
2022-Jul-15 Fri 36.25 ### ### 36.49 ### ### ###
2022-Jul-14 Thu ### 36.7 ### 36.7 ### ### ###
2022-Jul-13 Wed ### ### ### ### 76.3 76.3 0.0
2022-Jul-12 Tue ### ### 35.5 35.77 1,998,324 35,470,251 ### ### 2.6
2022-Jul-11 Mon 36.59 ### 35.42 35.58 1,298,327 22,993,371 28.8 28.8 ###
2022-Jul-08 Fri ### 37.44 36.25 36.57 2,002,921 73,797,624 ### ### 2.6
2022-Jul-07 Thu ### 36.46 ### 36.46 74.8 74.8 2.6
2022-Jul-06 Wed ### 36.46 34.76 ### 1,897,072 ### 36.8 36.8 0.0
2022-Jul-05 Tue 34.88 ### 34.55 34.81 972,329 16,796,983 ### ### ###
2022-Jul-04 Mon ### 35.48 34.51 34.74 1,104,054 ### 27.4 27.4 ###
2022-Jul-01 Fri 34.75 ### ### 34.45 1,349,186 0 27.8 27.8 ###
2022-Jun-30 Thu ### 35.52 ### ### 34.8 34.8 0.0
2022-Jun-29 Wed ### 35.41 33.87 ### ### ### 0.0
2022-Jun-28 Tue ### 34.8 ### 34.5 38.2 38.2 2.5
2022-Jun-27 Mon ### ### ### 34.8 1,640,941 0 ### ### 2.5
2022-Jun-24 Fri ### ### ### 33.52 1,743,423 0 ### ### 2.4
2022-Jun-23 Thu 33.45 ### ### ### 41.7 41.7 0.0
2022-Jun-22 Wed 34.44 34.85 ### ### 2,157,184 ### ### ### 0.0
2022-Jun-21 Tue 33.73 34.29 33.43 34.29 74.5 74.5 ###
2022-Jun-20 Mon ### ### ### 33.47 1,753,246 0 ### ### ###
2022-Jun-17 Fri ### ### ### 32.76 6,660,958 0 78.7 78.7 ###
2022-Jun-16 Thu 33.58 33.58 32.81 32.81 ### ### ###
2022-Jun-15 Wed 34.41 34.75 ### ### 2,551,449 44,331,426 ### ### 0.0
2022-Jun-14 Tue 33.25 34.29 32.86 34.25 5,951,479 ### ### ### ###
2022-Jun-10 Fri ### 34.79 ### 34.79 3,246,584 56,474,328 84.2 84.2 2.5
2022-Jun-09 Thu ### ### 34.21 ### 3,044,724 ### 85.5 85.5 0.0
2022-Jun-08 Wed 33.87 34.42 ### ### 81.2 81.2 0.0
2022-Jun-07 Tue ### 34.21 ### 33.55 ### ### ###
2022-Jun-06 Mon ### ### 33.57 ### 847,677 14,228,258 ### ### 0.0
2022-Jun-03 Fri 34.29 34.49 33.86 ### 33.4 33.4 0.0
2022-Jun-02 Thu ### 34.27 33.26 33.81 ### ### ###
2022-Jun-01 Wed ### ### 33.75 ### 1,432,127 24,167,143 51.5 51.5 0.0
2022-May-31 Tue 34.72 34.86 33.79 33.79 ### ### ###
2022-May-30 Mon ### ### 34.21 34.73 ### ### ###
2022-May-27 Fri 34.54 34.83 34.24 ### 72.1 72.1 0.0
2022-May-26 Thu ### 34.45 33.7 33.72 ### ### 2.4
2022-May-25 Wed ### 34.29 ### ### 29.0 29.0 0.0
2022-May-24 Tue ### ### 34.25 34.4 15.9 15.9 2.5
2022-May-23 Mon 35.86 ### ### 35.81 45.8 45.8 2.6
2022-May-20 Fri ### 35.41 ### ### ### ### 0.0
2022-May-19 Thu 32.87 ### ### 33.73 4,445,649 0 ### ### ###
2022-May-18 Wed 31.56 31.82 ### ### 1,865,724 ### 65.5 65.5 0.0
2022-May-17 Tue ### ### ### 31.2 1,840,125 0 34.0 34.0 2.2
2022-May-16 Mon 31.85 32.59 ### ### 1,790,489 ### ### ### 0.0
2022-May-13 Fri 31.2 31.87 ### ### 64.0 64.0 0.0
2022-May-12 Thu ### 31.43 30.51 30.58 1,928,845 59,736,329 45.1 45.1 2.2
2022-May-11 Wed 31.29 ### ### 31.82 1,491,772 0 ### ### 2.3
2022-May-10 Tue 31.5 31.82 ### ### 2,260,224 ### ### ### 0.0
2022-May-09 Mon 31.5 31.82 ### ### 2,260,224 ### ### ### 0.0
2022-May-06 Fri 32.78 32.89 ### ### 29.3 29.3 0.0
2022-May-05 Thu ### ### ### 33.5 2,889,029 0 ### ### 2.4
2022-May-04 Wed ### ### ### ### 51.3 51.3 0.0
2022-May-03 Tue 33.2 33.75 ### ### ### ### 0.0
2022-May-02 Mon 33.4 33.4 ### ### 1,776,081 29,660,552 ### ### 0.0
2022-Apr-29 Fri ### ### 32.56 ### 85.3 85.3 0.0
2022-Apr-28 Thu 32.28 ### ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 1,420,783 0 ### ### 0.0
2022-Apr-26 Tue 31.82 ### 31.82 ### 2,812,677 ### ### ### 0.0
2022-Apr-22 Fri 32.75 ### ### ### 1,452,483 0 ### ### 0.0
2022-Apr-21 Thu ### ### ### ### 1,110,083 0 37.4 37.4 0.0
2022-Apr-20 Wed ### 33.44 ### ### 2,069,446 ### ### ### 0.0
2022-Apr-19 Tue ### 33.46 32.77 32.85 ### ### ###
2022-Apr-14 Thu 32.86 33.24 32.75 ### ### ### 0.0
2022-Apr-13 Wed 32.89 ### ### ### 26.3 26.3 0.0
2022-Apr-12 Tue 32.75 ### ### 32.81 78.3 78.3 ###
2022-Apr-11 Mon ### 33.4 32.81 ### ### ### 0.0
2022-Apr-08 Fri ### 33.77 33.22 33.4 1,722,657 ### 34.6 34.6 2.4
2022-Apr-07 Thu ### ### ### 33.41 ### ### ###
2022-Apr-06 Wed 34.51 ### 33.75 33.86 ### ### 2.4
2022-Apr-05 Tue 35.5 ### ### ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri 36.4 36.7 ### ### 1,280,174 ### 30.9 30.9 0.0
2022-Mar-31 Thu 37.55 37.55 36.7 36.7 19.2 19.2 ###
2022-Mar-30 Wed 37.27 37.53 ### 37.47 1,879,553 ### ### ### ###
2022-Mar-29 Tue ### ### ### ### 1,360,083 0 ### ### 0.0
2022-Mar-28 Mon 36.5 ### ### ### 40.7 40.7 0.0
2022-Mar-25 Fri ### 36.84 ### ### 1,978,155 ### ### ### 0.0
2022-Mar-24 Thu 35.86 36.5 35.82 ### ### ### 0.0
2022-Mar-23 Wed ### 37.4 36.47 36.72 22.7 22.7 2.6
2022-Mar-22 Tue 37.4 37.4 36.87 36.87 1,357,087 50,395,425 ### ### ###
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### ### ### 37.84 34.8 34.8 2.7
2022-Mar-17 Thu ### ### 37.29 ### 2,615,381 48,763,778 37.0 37.0 0.0
2022-Mar-16 Wed 36.2 ### ### ### 2,046,940 0 86.9 86.9 0.0
2022-Mar-15 Tue 35.2 ### ### ### 1,426,454 0 83.3 83.3 0.0
2022-Mar-14 Mon 34.76 35.59 ### 35.4 83.5 83.5 2.5
2022-Mar-11 Fri 35.55 ### 34.56 34.72 1,967,143 ### 19.8 19.8 2.5
2022-Mar-10 Thu ### 36.59 ### ### 72.0 72.0 0.0
2022-Mar-09 Wed ### 35.43 34.29 35.2 2,078,429 ### 75.5 75.5 2.5
2022-Mar-08 Tue ### 34.5 ### 33.84 79.4 79.4 2.4
2022-Mar-07 Mon 34.88 ### 33.21 33.29 2,631,258 ### ### ### 2.4
2022-Mar-04 Fri 35.7 36.24 35.23 35.5 ### ### 2.5
2022-Mar-03 Thu 36.26 ### ### 36.28 66.8 66.8 ###
2022-Mar-02 Wed 36.82 ### 35.48 36.44 29.8 29.8 2.6
2022-Mar-01 Tue ### ### ### 37.57 2,019,557 0 30.0 30.0 ###
2022-Feb-28 Mon ### 37.74 36.72 37.27 75.9 75.9 2.7
2022-Feb-25 Fri ### 38.58 ### ### 2,133,175 41,148,945 16.2 16.2 0.0
2022-Feb-24 Thu ### ### 36.42 36.7 2,703,743 ### 38.4 38.4 ###
2022-Feb-23 Wed 37.85 39.055 37.8 38.84 1,367,676 ### 73.6 73.6 2.8
2022-Feb-22 Tue 38.42 ### 37.87 38.22 60.0 60.0 2.7
2022-Feb-21 Mon ### ### 38.74 ### 1,112,159 ### 44.7 44.7 0.0
2022-Feb-18 Fri ### ### 39.54 39.84 65.8 65.8 2.8
2022-Feb-17 Thu ### ### ### ### 1,541,559 0 39.8 39.8 0.0
2022-Feb-16 Wed 40.71 ### ### ### 70.7 70.7 0.0
2022-Feb-15 Tue 39.87 ### 39.54 ### ### ### 0.0
2022-Feb-14 Mon ### 40.53 39.87 40.23 ### ### ###
2022-Feb-11 Fri ### 40.73 ### ### ### ### 0.0
2022-Feb-10 Thu ### 41.51 40.48 40.81 ### ### ###
2022-Feb-09 Wed 41.41 ### 40.86 ### 1,469,873 ### 62.6 62.6 0.0
2022-Feb-08 Tue ### ### 40.79 41.48 69.6 69.6 3.0
2022-Feb-07 Mon ### ### 40.47 40.76 32.6 32.6 ###
2022-Feb-04 Fri 40.55 41.41 40.5 41.4 1,610,570 ### ### ### 3.0
2022-Feb-03 Thu ### 41.26 ### ### 91.0 91.0 0.0
2022-Feb-02 Wed ### ### 40.78 41.29 65.9 65.9 ###
2022-Feb-01 Tue 41 41.25 ### ### 1,220,272 ### 30.8 30.8 0.0
2022-Jan-31 Mon ### 40.5 39.49 ### ### ### 0.0
2022-Jan-28 Fri ### ### 38.71 39.75 5,534,185 107,114,150 26.0 26.0 ###
2022-Jan-27 Thu ### 40.79 ### ### 2,943,927 ### 60.9 60.9 0.0
2022-Jan-25 Tue 40.51 40.89 39.75 40.45 71.9 71.9 ###
2022-Jan-24 Mon 39.4 41.55 38.78 ### 95.7 95.7 0.0
2022-Jan-21 Fri 42.5 42.78 ### 41.5 42.7 42.7 3.0
2022-Jan-20 Thu ### 43.29 ### ### 77.0 77.0 0.0
2022-Jan-19 Wed ### 43.83 42.84 ### 1,219,341 52,840,142 ### ### 0.0
2022-Jan-18 Tue ### 45 ### ### ### ### 0.0
2022-Jan-17 Mon 43.85 ### ### 44.49 ### ### 3.2
2022-Jan-14 Fri ### ### 43.24 43.41 794,043 ### 69.7 69.7 ###
2022-Jan-13 Thu ### ### 43.72 ### ### ### 0.0
2022-Jan-12 Wed 44.58 ### ### ### 1,032,183 0 27.2 27.2 0.0
2022-Jan-11 Tue 43.89 44.48 43.54 ### 1,191,227 ### 70.2 70.2 0.0
2022-Jan-10 Mon ### ### ### ### 568,853 0 ### ### 0.0
2022-Jan-07 Fri 43.86 44.49 43.52 ### 814,421 ### ### ### 0.0
2022-Jan-06 Thu 44 44.25 42.8 43.25 40.0 40.0 ###
2022-Jan-05 Wed 45.81 45.84 45.24 45.27 911,375 ### 31.5 31.5 ###
2022-Jan-04 Tue 44 45.5 ### ### ### ### 0.0
2021-Dec-31 Fri ### 44.53 43.57 43.57 16.6 16.6 3.1
2021-Dec-30 Thu ### ### 44.21 44.28 521,671 ### ### ### 3.2
2021-Dec-29 Wed 44.5 ### 44.4 44.84 ### ### 3.2
2021-Dec-24 Fri 44.28 44.5 ### ### 375,224 ### 29.0 29.0 0.0
2021-Dec-23 Thu ### 44.21 43.46 ### 21.2 21.2 0.0
2021-Dec-22 Wed 43.82 ### ### ### ### ### 0.0
2021-Dec-21 Tue 42.8 ### 42.52 43.22 ### ### 3.1
2021-Dec-20 Mon ### ### ### 42.89 988,683 0 ### ### ###
2021-Dec-17 Fri ### ### 42.58 42.58 15.7 15.7 ###
2021-Dec-16 Thu 43.72 ### ### 43.8 69.9 69.9 3.1
2021-Dec-15 Wed 44.24 44.29 ### 43.58 35.1 35.1 3.1
2021-Dec-14 Tue 44.54 44.73 ### 44.24 ### ### ###
2021-Dec-13 Mon 44.81 45.2 44.22 ### ### ### 0.0
2021-Dec-10 Fri 44.7 ### 44.42 ### 846,552 ### 38.6 38.6 0.0
2021-Dec-09 Thu ### 45.48 44.76 44.87 36.3 36.3 ###
2021-Dec-08 Wed 45.5 45.52 44.24 ### 1,527,853 68,570,042 28.8 28.8 0.0
2021-Dec-07 Tue ### 45.71 ### 44.52 ### ### ###
2021-Dec-06 Mon ### 43.83 ### ### ### ### 0.0
2021-Dec-03 Fri ### 44.49 43.45 ### 39.8 39.8 0.0
2021-Dec-02 Thu 42.5 ### ### 43.77 1,344,443 0 ### ### ###
2021-Dec-01 Wed ### 44.22 43.23 43.7 1,545,888 67,593,952 39.3 39.3 ###
2021-Nov-30 Tue 45 45.28 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 11:13:43 thru 2024-04-19 11:13:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000