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 Fri 24-Apr-26 07:14:42 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

(ALQ) ALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALQ    Limits Next Section


Company Details for (ALQ) ALS LIMITED

Listing Code ALQ
Listing Name ALS LIMITED
GICS Sector Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ALQ .. Wednesday 24th April 2024

ALQ 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 0.55 ### 0.0
MAX ### 42,082,675 ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (ALQ) ALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.54
2024-Apr-24 Wed 13.28 ### 13.225 ### 75.9 75.9 0.0
2024-Apr-23 Tue ### ### 13.21 13.27 31.9 31.9 0.9
2024-Apr-22 Mon ### 13.47 ### 13.4 82.2 82.2 1.0
2024-Apr-19 Fri 13.25 13.25 12.81 ### 27.4 27.4 0.0
2024-Apr-18 Thu ### ### ### ### 819,083 0 79.1 79.1 0.0
2024-Apr-17 Wed 13.2 13.23 ### ### 29.8 29.8 0.0
2024-Apr-16 Tue 13.2 13.29 ### ### ### ### 0.0
2024-Apr-15 Mon 13.44 13.45 ### 13.29 ### ### ###
2024-Apr-12 Fri 13.29 13.46 13.25 13.41 1,508,224 ### ### ### 1.0
2024-Apr-11 Thu 13.24 13.5 13.24 13.43 760,078 10,162,242 75.9 75.9 ###
2024-Apr-10 Wed 13.53 13.7 13.27 13.49 ### ### ###
2024-Apr-09 Tue 13.21 13.48 ### 13.43 1,057,540 ### 80.1 80.1 ###
2024-Apr-08 Mon ### ### ### 13.29 1,412,029 0 ### ### ###
2024-Apr-05 Fri ### ### ### ### 640,273 0 28.4 28.4 0.0
2024-Apr-04 Thu ### 13.24 12.85 ### 64.6 64.6 0.0
2024-Apr-03 Wed ### ### 12.89 ### 606,370 3,908,054 ### ### 0.0
2024-Apr-02 Tue 12.55 ### 12.5 ### 906,344 5,664,650 ### ### 0.0
2024-Mar-28 Thu 13.26 13.26 ### ### 19.0 19.0 0.0
2024-Mar-27 Wed 12.88 ### 12.77 ### 1,601,745 10,227,141 77.4 77.4 0.0
2024-Mar-26 Tue ### ### 12.54 ### 2,420,428 15,176,083 38.4 38.4 0.0
2024-Mar-25 Mon 13.73 13.74 ### ### 8.8 8.8 0.0
2024-Mar-22 Fri 13.4 13.81 ### 13.73 1,156,257 7,983,954 86.8 86.8 ###
2024-Mar-21 Thu 13.29 13.46 13.285 13.46 1,239,386 16,573,689 ### ### ###
2024-Mar-20 Wed ### 13.22 ### ### 681,082 4,501,952 37.8 37.8 0.0
2024-Mar-19 Tue ### 13.2 ### ### 77.6 77.6 0.0
2024-Mar-18 Mon ### 13.24 ### ### 38.2 38.2 0.0
2024-Mar-15 Fri ### 13.2 ### ### ### ### 0.0
2024-Mar-14 Thu ### ### ### 13.24 590,652 0 ### ### 0.9
2024-Mar-13 Wed ### ### ### ### 75.2 75.2 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### ### ### 0.0
2024-Mar-08 Fri ### 13.25 ### 13.21 839,681 5,562,886 75.8 75.8 ###
2024-Mar-07 Thu 12.8 ### ### ### 1,186,023 0 ### ### 0.0
2024-Mar-06 Wed 12.25 12.79 12.21 12.79 1,323,628 16,545,350 ### ### ###
2024-Mar-05 Tue ### ### ### ### 1,344,148 0 82.2 82.2 0.0
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri ### 12.2 ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### ### 2,238,074 0 ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 66.9 66.9 0.0
2024-Feb-27 Tue ### ### 11.81 ### 38.1 38.1 0.0
2024-Feb-26 Mon ### 12.29 ### ### 405,744 ### 32.7 32.7 0.0
2024-Feb-23 Fri 12.24 ### ### ### 37.1 37.1 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### 12.28 ### ### ### ### 0.0
2024-Feb-20 Tue ### 12.2 ### ### 440,159 ### ### ### 0.0
2024-Feb-19 Mon ### 12.22 11.985 ### ### ### 0.0
2024-Feb-16 Fri 12.24 ### ### ### 581,872 0 17.7 17.7 0.0
2024-Feb-15 Thu ### ### 11.89 ### 31.4 31.4 0.0
2024-Feb-14 Wed 11.85 ### 11.75 ### 71.9 71.9 0.0
2024-Feb-13 Tue 12.23 ### ### ### ### ### 0.0
2024-Feb-12 Mon ### 12.4 12.2 12.24 ### ### 0.9
2024-Feb-09 Fri ### ### 12.22 12.28 794,771 4,856,050 34.4 34.4 0.9
2024-Feb-08 Thu ### ### ### 12.25 24.7 24.7 0.9
2024-Feb-07 Wed 12.46 12.49 12.26 12.27 667,655 ### 21.0 21.0 ###
2024-Feb-06 Tue ### ### ### 12.29 381,825 0 34.5 34.5 0.9
2024-Feb-05 Mon 12.41 12.48 12.25 ### 38.8 38.8 0.0
2024-Feb-02 Fri ### ### ### ### 557,752 0 ### ### 0.0
2024-Feb-01 Thu ### ### 12.26 12.28 835,274 5,120,229 ### ### 0.9
2024-Jan-31 Wed 12.46 12.71 12.46 ### 79.9 79.9 0.0
2024-Jan-30 Tue ### ### ### 12.44 1,061,248 0 19.6 19.6 0.9
2024-Jan-29 Mon 12.77 12.8 ### ### ### ### 0.0
2024-Jan-25 Thu 12.76 12.76 ### ### ### ### 0.0
2024-Jan-24 Wed 12.8 12.81 ### ### 25.4 25.4 0.0
2024-Jan-23 Tue 12.7 ### ### ### 706,640 0 38.4 38.4 0.0
2024-Jan-22 Mon 12.7 12.72 ### 12.71 ### ### 0.9
2024-Jan-19 Fri 12.55 ### ### 12.51 ### ### ###
2024-Jan-18 Thu ### 12.45 12.25 12.4 ### ### 0.9
2024-Jan-17 Wed ### 12.52 ### 12.48 478,926 2,998,076 ### ### ###
2024-Jan-16 Tue 12.25 12.42 12.22 ### 82.4 82.4 0.0
2024-Jan-15 Mon 12.49 12.51 12.4 12.45 195,583 2,435,986 36.0 36.0 ###
2024-Jan-12 Fri 12.4 12.48 ### 12.47 72.2 72.2 ###
2024-Jan-11 Thu 12.5 12.585 12.45 12.48 ### ### ###
2024-Jan-10 Wed ### ### ### 12.42 ### ### 0.9
2024-Jan-09 Tue 12.7 12.77 ### ### 34.1 34.1 0.0
2024-Jan-08 Mon 12.55 ### 12.48 12.51 319,078 1,991,046 44.4 44.4 ###
2024-Jan-05 Fri 12.72 12.76 12.56 12.56 ### ### 0.9
2024-Jan-04 Thu 12.8 12.8 12.59 ### 273,453 3,471,485 24.6 24.6 0.0
2024-Jan-03 Wed 12.75 12.8 ### ### ### ### 0.0
2024-Jan-02 Tue 12.82 ### 12.8 ### 72.1 72.1 0.0
2023-Dec-29 Fri 12.85 ### 12.79 12.85 392,853 ### ### ### 0.9
2023-Dec-28 Thu 12.84 ### 12.76 12.87 260,652 1,662,959 65.0 65.0 ###
2023-Dec-27 Wed ### ### 12.72 12.72 404,373 ### 19.2 19.2 0.9
2023-Dec-22 Fri 12.8 12.8 12.59 ### 26.0 26.0 0.0
2023-Dec-21 Thu 12.81 ### 12.7 12.74 813,271 5,164,270 30.8 30.8 ###
2023-Dec-20 Wed 12.88 12.88 ### 12.75 530,953 ### 23.8 23.8 ###
2023-Dec-19 Tue 12.5 ### 12.47 ### 629,570 ### 71.9 71.9 0.0
2023-Dec-18 Mon 12.51 ### 12.42 12.47 34.1 34.1 ###
2023-Dec-15 Fri 12.86 12.87 ### 12.7 1,918,086 12,342,883 ### ### 0.9
2023-Dec-14 Thu ### ### 12.73 12.77 ### ### 0.9
2023-Dec-13 Wed 12.76 12.79 12.7 12.76 69.0 69.0 ###
2023-Dec-12 Tue ### 12.83 ### 12.77 ### ### 0.9
2023-Dec-11 Mon 12.71 12.8 ### ### 713,947 ### ### ### 0.0
2023-Dec-08 Fri ### ### 12.55 ### 1,006,323 6,314,676 ### ### 0.0
2023-Dec-07 Thu ### ### 12.53 ### 887,046 5,557,343 ### ### 0.0
2023-Dec-06 Wed 12.4 12.73 ### ### 1,196,246 ### 75.5 75.5 0.0
2023-Dec-05 Tue ### 12.4 12.23 ### 42.3 42.3 0.0
2023-Dec-04 Mon 12.4 12.56 ### 12.4 ### ### 0.9
2023-Dec-01 Fri 12.27 ### ### 12.29 481,547 0 67.4 67.4 0.9
2023-Nov-30 Thu 12.2 12.29 ### 12.24 ### ### 0.9
2023-Nov-29 Wed ### ### ### ### 508,287 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 663,742 0 ### ### 0.0
2023-Nov-27 Mon ### 12.27 ### ### 372,549 2,285,588 ### ### 0.0
2023-Nov-24 Fri ### 12.25 ### 12.2 557,426 ### ### ### ###
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### 12.22 ### ### 0.9
2023-Nov-21 Tue 12.5 12.56 ### 12.26 965,921 6,065,983 20.2 20.2 0.9
2023-Nov-20 Mon 12.24 12.5 12.22 12.5 87.0 87.0 0.9
2023-Nov-17 Fri ### 12.22 ### ### 656,629 ### ### ### 0.0
2023-Nov-16 Thu ### 12.21 ### ### 40.1 40.1 0.0
2023-Nov-15 Wed ### ### 11.74 ### 1,363,354 8,002,887 67.0 67.0 0.0
2023-Nov-14 Tue ### 11.71 ### 11.59 92.2 92.2 0.8
2023-Nov-13 Mon 10.71 10.78 ### ### ### ### 0.0
2023-Nov-10 Fri 10.74 10.82 10.71 10.74 68.8 68.8 0.8
2023-Nov-09 Thu ### ### 10.86 10.88 841,252 ### ### ### 0.8
2023-Nov-08 Wed ### ### 10.87 ### 1,715,546 ### ### ### 0.0
2023-Nov-07 Tue 10.88 ### 10.82 ### ### ### 0.0
2023-Nov-06 Mon ### 10.985 10.85 ### ### ### 0.0
2023-Nov-03 Fri ### ### 10.87 ### 1,181,048 ### 63.2 63.2 0.0
2023-Nov-02 Thu 10.78 10.85 10.71 10.77 ### ### ###
2023-Nov-01 Wed 10.72 10.81 ### 10.73 68.4 68.4 ###
2023-Oct-31 Tue ### 10.78 ### 10.73 936,223 5,046,241 73.2 73.2 ###
2023-Oct-30 Mon ### 10.785 ### 10.73 430,886 2,323,552 ### ### ###
2023-Oct-27 Fri 10.77 10.85 ### 10.77 65.2 65.2 ###
2023-Oct-26 Thu 10.81 ### ### 10.8 40.4 40.4 ###
2023-Oct-25 Wed ### ### 10.82 ### 30.2 30.2 0.0
2023-Oct-24 Tue ### 11.23 ### ### ### ### 0.0
2023-Oct-23 Mon 10.88 ### 10.85 ### 87.2 87.2 0.0
2023-Oct-20 Fri 10.87 ### 10.8 ### 939,372 ### 83.1 83.1 0.0
2023-Oct-19 Thu ### ### ### ### 665,958 0 29.5 29.5 0.0
2023-Oct-18 Wed ### ### ### 11.24 ### ### 0.8
2023-Oct-17 Tue 11.27 ### 11.21 ### 78.1 78.1 0.0
2023-Oct-16 Mon 11.23 11.26 ### ### ### ### 0.0
2023-Oct-13 Fri ### 11.43 ### ### 33.9 33.9 0.0
2023-Oct-12 Thu 11.52 11.57 11.29 11.5 35.4 35.4 ###
2023-Oct-11 Wed ### 11.43 ### ### 824,949 4,714,583 ### ### 0.0
2023-Oct-10 Tue 11.2 11.29 ### 11.28 680,581 3,841,879 70.1 70.1 0.8
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri 11.21 11.28 ### ### 27.7 27.7 0.0
2023-Oct-05 Thu 11.22 ### ### 11.28 646,240 0 71.6 71.6 0.8
2023-Oct-04 Wed ### ### ### ### 78.9 78.9 0.0
2023-Oct-03 Tue 11.2 11.25 ### ### 633,070 ### ### ### 0.0
2023-Oct-02 Mon 11.46 11.49 ### ### 26.8 26.8 0.0
2023-Sep-29 Fri ### 11.53 ### 11.47 507,949 2,928,325 69.2 69.2 ###
2023-Sep-28 Thu ### 11.46 11.27 11.41 501,084 ### 69.3 69.3 ###
2023-Sep-27 Wed ### 11.49 ### 11.46 658,027 ### ### ### 0.8
2023-Sep-26 Tue 11.52 11.57 ### 11.42 386,843 2,237,886 35.6 35.6 0.8
2023-Sep-25 Mon 11.52 11.59 11.4 11.49 33.1 33.1 ###
2023-Sep-22 Fri 11.48 ### ### ### ### ### 0.0
2023-Sep-21 Thu ### 11.82 ### ### 74.5 74.5 0.0
2023-Sep-20 Wed ### 11.78 11.56 11.78 ### ### ###
2023-Sep-19 Tue 11.51 11.76 11.47 11.7 1,419,188 ### 84.0 84.0 0.8
2023-Sep-18 Mon 11.7 11.75 11.49 11.5 ### ### ###
2023-Sep-15 Fri 11.8 ### 11.755 11.86 69.3 69.3 0.8
2023-Sep-14 Thu 11.53 ### 11.53 ### ### ### 0.0
2023-Sep-13 Wed 11.72 11.76 11.51 11.59 749,483 ### ### ### 0.8
2023-Sep-12 Tue 11.74 11.83 ### 11.8 761,273 4,502,929 ### ### 0.8
2023-Sep-11 Mon ### 11.72 11.55 ### 639,380 7,439,186 ### ### 0.0
2023-Sep-08 Fri ### ### 11.58 ### 407,554 ### 33.9 33.9 0.0
2023-Sep-07 Thu 11.81 11.82 11.47 ### 28.5 28.5 0.0
2023-Sep-06 Wed ### ### 11.86 11.86 1,054,244 ### ### ### 0.8
2023-Sep-05 Tue 11.82 ### 11.785 ### ### ### 0.0
2023-Sep-04 Mon 11.87 ### 11.76 11.87 70.2 70.2 0.8
2023-Sep-01 Fri 11.88 ### 11.71 11.76 711,178 4,163,947 27.0 27.0 0.8
2023-Aug-31 Thu 11.74 11.85 11.725 11.81 1,385,840 16,335,589 ### ### ###
2023-Aug-30 Wed 11.4 ### ### ### 83.1 83.1 0.0
2023-Aug-29 Tue 11.24 ### 11.2 11.29 1,014,475 ### ### ### ###
2023-Aug-28 Mon ### 11.25 ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 620,820 0 ### ### 0.0
2023-Aug-24 Thu 11.28 11.28 ### ### ### ### 0.0
2023-Aug-23 Wed ### 11.26 ### ### 541,445 ### 70.6 70.6 0.0
2023-Aug-22 Tue ### 11.22 ### ### 822,986 4,616,951 36.0 36.0 0.0
2023-Aug-21 Mon ### 11.155 ### ### 897,275 5,004,551 ### ### 0.0
2023-Aug-18 Fri ### 11.325 ### ### 974,786 5,519,725 78.7 78.7 0.0
2023-Aug-17 Thu ### 11.2 ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 927,481 0 ### ### 0.0
2023-Aug-15 Tue 11.49 11.52 ### 11.42 657,551 ### 31.5 31.5 0.8
2023-Aug-14 Mon ### ### 11.44 11.44 607,155 3,472,926 ### ### 0.8
2023-Aug-11 Fri 11.89 ### 11.72 11.75 ### ### ###
2023-Aug-10 Thu ### ### 11.82 11.89 24.2 24.2 ###
2023-Aug-09 Wed 11.88 ### 11.88 ### ### ### 0.0
2023-Aug-08 Tue ### ### 11.88 ### 1,033,289 ### 39.4 39.4 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 11.86 ### ### ### 898,454 0 75.8 75.8 0.0
2023-Aug-03 Thu 11.7 ### ### 11.88 1,005,287 0 83.1 83.1 0.8
2023-Aug-02 Wed 11.84 ### 11.74 11.84 800,180 4,697,056 75.3 75.3 0.8
2023-Aug-01 Tue 11.8 12.245 11.74 ### 85.6 85.6 0.0
2023-Jul-31 Mon 11.72 11.76 ### 11.74 73.9 73.9 0.8
2023-Jul-28 Fri 11.51 ### 11.43 11.58 826,779 4,725,041 74.7 74.7 0.8
2023-Jul-27 Thu 11.43 11.73 ### 11.71 ### ### ###
2023-Jul-26 Wed ### 11.55 ### ### 1,906,984 ### 82.7 82.7 0.0
2023-Jul-25 Tue 11.24 ### ### 11.45 ### ### 0.8
2023-Jul-24 Mon 11.27 ### 11.22 11.23 1,149,648 6,449,525 ### ### 0.8
2023-Jul-21 Fri ### 11.43 ### ### 37.1 37.1 0.0
2023-Jul-20 Thu 11.55 11.585 ### 11.43 688,149 ### 28.5 28.5 ###
2023-Jul-19 Wed 11.58 11.74 11.5 11.54 ### ### 0.8
2023-Jul-18 Tue 11.4 11.56 ### 11.48 79.1 79.1 0.8
2023-Jul-17 Mon 11.25 11.47 11.24 11.43 ### ### ###
2023-Jul-14 Fri 11.27 11.41 ### ### ### ### 0.0
2023-Jul-13 Thu ### ### ### 11.28 ### ### 0.8
2023-Jul-12 Wed ### ### ### 10.89 86.3 86.3 0.8
2023-Jul-11 Tue ### 10.71 10.56 10.71 ### ### ###
2023-Jul-10 Mon 10.75 10.76 10.52 ### 30.5 30.5 0.0
2023-Jul-07 Fri 10.78 ### ### ### 1,215,250 0 ### ### 0.0
2023-Jul-06 Thu ### ### 10.87 ### ### ### 0.0
2023-Jul-05 Wed ### 11.2 ### ### ### ### 0.0
2023-Jul-04 Tue 11.24 11.26 ### 11.22 25.5 25.5 ###
2023-Jul-03 Mon ### 11.25 ### 11.25 66.1 66.1 ###
2023-Jun-30 Fri 11.22 11.22 ### ### 1,126,150 ### 25.7 25.7 0.0
2023-Jun-29 Thu 11.23 ### 11.085 11.21 621,880 ### ### ### ###
2023-Jun-28 Wed ### 11.29 ### 11.25 1,816,475 ### ### ### ###
2023-Jun-27 Tue 11.28 11.29 ### ### 2,105,646 11,886,371 25.5 25.5 0.0
2023-Jun-26 Mon ### 11.23 11.025 ### ### ### 0.0
2023-Jun-23 Fri ### 11.225 ### ### 75.0 75.0 0.0
2023-Jun-22 Thu 11.5 11.5 ### 11.2 ### ### 0.8
2023-Jun-21 Wed ### 11.7 11.55 11.56 ### ### 0.8
2023-Jun-20 Tue 11.72 11.72 ### ### 32.5 32.5 0.0
2023-Jun-19 Mon 11.74 11.8 ### ### ### ### 0.0
2023-Jun-16 Fri ### 11.76 11.53 11.7 65.0 65.0 0.8
2023-Jun-15 Thu ### ### ### ### 86.4 86.4 0.0
2023-Jun-14 Wed 11.49 11.53 ### ### 34.4 34.4 0.0
2023-Jun-13 Tue 11.5 11.5 ### ### 1,542,277 ### ### ### 0.0
2023-Jun-09 Fri 11.45 11.47 ### 11.44 671,424 ### ### ### 0.8
2023-Jun-08 Thu ### 11.74 11.5 ### ### ### 0.0
2023-Jun-07 Wed ### ### 11.43 11.52 1,752,376 10,014,828 34.3 34.3 0.8
2023-Jun-06 Tue 11.76 11.8 11.58 11.58 1,269,985 14,846,124 25.7 25.7 0.8
2023-Jun-05 Mon 11.86 ### 11.57 11.82 41.1 41.1 0.8
2023-Jun-02 Fri 11.46 11.77 11.42 ### 1,743,278 ### 77.3 77.3 0.0
2023-Jun-01 Thu 11.48 11.59 11.355 11.51 68.0 68.0 0.8
2023-May-31 Wed 11.54 11.57 ### 11.55 ### ### 0.8
2023-May-30 Tue ### 11.755 ### ### 2,746,726 16,143,882 87.6 87.6 0.0
2023-May-29 Mon 12.44 12.55 ### 11.75 ### ### ###
2023-May-26 Fri ### 12.46 ### 12.26 ### ### 0.9
2023-May-25 Thu 12.22 12.47 12.21 12.47 1,236,922 ### 87.1 87.1 ###
2023-May-24 Wed ### 12.4 ### 12.4 1,962,089 12,164,951 87.0 87.0 0.9
2023-May-23 Tue ### 12.47 ### ### 1,737,126 10,830,980 73.1 73.1 0.0
2023-May-22 Mon ### 12.42 12.26 ### ### ### 0.0
2023-May-19 Fri ### 12.42 12.29 12.41 ### ### ###
2023-May-18 Thu ### 12.43 12.29 ### 722,556 ### 37.2 37.2 0.0
2023-May-17 Wed 12.2 ### ### 12.29 ### ### 0.9
2023-May-16 Tue 12.5 12.53 12.27 12.27 26.6 26.6 ###
2023-May-15 Mon 12.59 ### 12.53 12.57 549,727 ### 41.3 41.3 0.9
2023-May-12 Fri 12.52 ### 12.5 12.56 470,874 ### 71.5 71.5 0.9
2023-May-11 Thu 12.44 ### 12.41 ### ### ### 0.0
2023-May-10 Wed 12.46 ### 12.46 12.49 1,366,456 8,513,020 69.6 69.6 0.9
2023-May-09 Tue ### 12.72 12.49 12.49 1,010,345 ### ### ### 0.9
2023-May-08 Mon ### ### ### ### 21.3 21.3 0.0
2023-May-05 Fri ### ### 12.87 12.89 29.2 29.2 ###
2023-May-04 Thu 12.56 13.075 12.56 ### 90.5 90.5 0.0
2023-May-03 Wed 12.89 12.89 12.59 ### 23.3 23.3 0.0
2023-May-02 Tue ### 13.22 12.85 ### 1,256,520 ### ### ### 0.0
2023-May-01 Mon ### 13.29 ### ### 75.6 75.6 0.0
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu ### 13.45 ### ### 19.9 19.9 0.0
2023-Apr-26 Wed 13.25 13.48 ### 13.41 ### ### 1.0
2023-Apr-24 Mon ### ### 12.79 ### 83.0 83.0 0.0
2023-Apr-21 Fri ### ### ### ### 1,046,574 0 ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 746,770 0 ### ### 0.0
2023-Apr-19 Wed ### ### 12.86 ### 615,327 3,956,552 80.3 80.3 0.0
2023-Apr-18 Tue 12.88 ### 12.78 ### 82.1 82.1 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### ### 12.89 ### 476,776 3,072,821 ### ### 0.0
2023-Apr-13 Thu ### ### 12.89 ### 766,279 ### ### ### 0.0
2023-Apr-12 Wed ### ### 12.88 ### ### ### 0.0
2023-Apr-11 Tue ### 13.23 12.76 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 12.79 911,187 0 22.7 22.7 ###
2023-Apr-05 Wed 12.72 ### ### ### 1,166,375 0 81.9 81.9 0.0
2023-Apr-04 Tue 12.57 12.74 ### 12.74 79.2 79.2 ###
2023-Apr-03 Mon ### ### ### 12.56 ### ### 0.9
2023-Mar-31 Fri ### 12.375 ### ### 899,744 ### 67.6 67.6 0.0
2023-Mar-30 Thu ### 12.28 ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 11.645 ### 1,764,388 10,273,149 89.1 89.1 0.0
2023-Mar-28 Tue 11.46 ### ### 11.55 ### ### 0.8
2023-Mar-27 Mon ### 11.5 ### 11.46 807,978 4,645,873 ### ### 0.8
2023-Mar-24 Fri 11.21 11.29 ### 11.25 66.2 66.2 ###
2023-Mar-23 Thu ### ### ### 11.26 922,249 0 32.7 32.7 0.8
2023-Mar-22 Wed 11.46 ### 11.23 ### 28.3 28.3 0.0
2023-Mar-21 Tue 11.25 11.41 11.22 ### 1,510,257 17,088,557 76.0 76.0 0.0
2023-Mar-20 Mon ### ### ### 11.23 775,049 0 ### ### 0.8
2023-Mar-17 Fri ### 11.2 ### ### ### ### 0.0
2023-Mar-16 Thu 11.2 11.28 ### ### 2,227,185 12,561,323 ### ### 0.0
2023-Mar-15 Wed 11.46 11.47 11.21 11.24 997,081 ### ### ### 0.8
2023-Mar-14 Tue ### 11.41 ### 11.41 91.3 91.3 ###
2023-Mar-13 Mon ### 11.47 ### ### 75.3 75.3 0.0
2023-Mar-10 Fri ### ### ### ### 1,395,989 0 26.0 26.0 0.0
2023-Mar-09 Thu ### ### 11.84 11.84 14.9 14.9 0.8
2023-Mar-08 Wed ### 12.23 11.86 ### ### ### 0.0
2023-Mar-07 Tue ### 12.72 11.5 ### 1,792,182 21,703,324 17.7 17.7 0.0
2023-Mar-06 Mon 12.72 ### ### 12.77 555,458 0 74.7 74.7 0.9
2023-Mar-03 Fri ### 12.74 12.55 ### 576,941 ### ### ### 0.0
2023-Mar-02 Thu 12.56 12.76 ### 12.73 ### ### ###
2023-Mar-01 Wed ### ### 12.475 ### ### ### 0.0
2023-Feb-28 Tue 12.8 12.8 12.58 ### 28.6 28.6 0.0
2023-Feb-27 Mon ### ### 12.42 12.56 48.5 48.5 0.9
2023-Feb-24 Fri ### 12.74 ### 12.7 69.7 69.7 0.9
2023-Feb-23 Thu ### 12.87 ### ### 348,948 2,245,480 73.5 73.5 0.0
2023-Feb-22 Wed 12.4 ### ### ### 519,670 0 83.7 83.7 0.0
2023-Feb-21 Tue 12.4 ### 12.4 ### 410,427 2,544,647 ### ### 0.0
2023-Feb-20 Mon ### ### 12.46 ### 611,842 3,811,775 21.7 21.7 0.0
2023-Feb-17 Fri 12.76 12.76 12.41 ### 33.8 33.8 0.0
2023-Feb-16 Thu ### ### ### 12.74 937,325 0 ### ### ###
2023-Feb-15 Wed 12.51 12.58 12.42 12.51 75.4 75.4 ###
2023-Feb-14 Tue 12.5 12.53 ### 12.45 419,951 ### ### ### ###
2023-Feb-13 Mon ### 12.5 ### ### 521,387 ### ### ### 0.0
2023-Feb-10 Fri 12.73 12.89 12.45 12.45 22.3 22.3 ###
2023-Feb-09 Thu ### ### ### 12.82 84.3 84.3 0.9
2023-Feb-08 Wed ### ### 12.83 ### ### ### 0.0
2023-Feb-07 Tue ### ### 12.89 ### 1,040,076 6,703,289 38.2 38.2 0.0
2023-Feb-06 Mon ### 13.2 ### ### 904,871 5,972,148 ### ### 0.0
2023-Feb-03 Fri 13.25 13.25 ### ### 750,485 ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 40.3 40.3 0.0
2023-Feb-01 Wed 13.21 13.21 ### ### ### ### 0.0
2023-Jan-31 Tue ### 13.24 ### ### ### ### 0.0
2023-Jan-30 Mon ### 13.2 ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 882,659 0 ### ### 0.0
2023-Jan-25 Wed ### 13.24 ### ### 38.3 38.3 0.0
2023-Jan-24 Tue 13.2 13.21 ### ### ### ### 0.0
2023-Jan-23 Mon 13.25 ### ### 13.2 676,728 0 33.6 33.6 0.9
2023-Jan-20 Fri 13.2 13.25 ### ### 846,277 5,606,585 37.1 37.1 0.0
2023-Jan-19 Thu 13.2 ### ### 13.22 2,499,127 0 70.9 70.9 0.9
2023-Jan-18 Wed 12.73 ### ### ### 84.6 84.6 0.0
2023-Jan-17 Tue 12.7 12.73 12.58 ### 521,174 6,595,456 38.2 38.2 0.0
2023-Jan-16 Mon 12.7 12.82 ### 12.74 528,529 3,387,870 67.4 67.4 ###
2023-Jan-13 Fri 12.52 ### 12.45 ### ### ### 0.0
2023-Jan-12 Thu 12.48 ### ### 12.43 31.9 31.9 0.9
2023-Jan-11 Wed 12.28 12.375 12.22 ### 66.6 66.6 0.0
2023-Jan-10 Tue ### ### ### ### 422,024 0 31.0 31.0 0.0
2023-Jan-09 Mon ### 12.53 12.24 12.41 474,559 ### 72.9 72.9 ###
2023-Jan-06 Fri 12.21 ### ### 12.25 62.3 62.3 0.9
2023-Jan-05 Thu 12.42 12.52 ### ### 699,828 4,380,923 26.3 26.3 0.0
2023-Jan-04 Wed 12.28 12.43 ### ### 511,625 3,179,749 61.9 61.9 0.0
2023-Jan-03 Tue ### 12.43 ### ### ### ### 0.0
2022-Dec-30 Fri 12.2 12.325 ### 12.23 ### ### ###
2022-Dec-29 Thu ### ### ### ### 500,245 0 39.1 39.1 0.0
2022-Dec-28 Wed 12.26 12.26 ### ### 34.0 34.0 0.0
2022-Dec-23 Fri ### 12.26 ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 604,078 0 74.0 74.0 0.0
2022-Dec-21 Wed 12.22 12.22 ### ### 702,771 ### ### ### 0.0
2022-Dec-20 Tue ### 12.21 ### ### 49.7 49.7 0.0
2022-Dec-19 Mon ### ### ### 12.28 696,744 0 ### ### 0.9
2022-Dec-16 Fri ### 12.21 ### ### 3,363,555 ### 74.5 74.5 0.0
2022-Dec-15 Thu 12.43 12.45 ### 12.2 1,732,848 10,786,978 28.2 28.2 ###
2022-Dec-14 Wed 12.22 12.625 ### 12.52 1,274,326 8,044,182 86.5 86.5 0.9
2022-Dec-13 Tue ### 12.28 ### ### ### ### 0.0
2022-Dec-12 Mon 12.2 12.2 ### ### 29.3 29.3 0.0
2022-Dec-09 Fri ### ### ### ### 1,687,973 0 ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 1,389,680 0 75.9 75.9 0.0
2022-Dec-07 Wed ### 12.24 ### ### 1,100,949 ### ### ### 0.0
2022-Dec-06 Tue 12.2 ### 12.2 12.22 573,289 ### ### ### 0.9
2022-Dec-05 Mon 12.2 12.42 12.2 12.29 ### ### 0.9
2022-Dec-02 Fri 12.29 ### 12.24 ### 552,480 3,381,177 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 578,055 0 72.3 72.3 0.0
2022-Nov-30 Wed 12.24 12.25 ### ### ### ### 0.0
2022-Nov-29 Tue 12.29 12.4 ### 12.26 2,732,980 16,944,476 38.1 38.1 0.9
2022-Nov-28 Mon ### 12.43 ### ### 956,053 ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 29.7 29.7 0.0
2022-Nov-24 Thu 12.28 ### 12.2 12.26 ### ### 0.9
2022-Nov-23 Wed 12.42 12.53 12.25 12.43 950,289 11,774,080 71.7 71.7 0.9
2022-Nov-22 Tue 12.2 12.29 ### 12.23 1,814,578 11,150,581 72.8 72.8 ###
2022-Nov-21 Mon 12.25 12.25 12.085 ### 854,548 ### 39.9 39.9 0.0
2022-Nov-18 Fri ### ### ### ### 480,481 0 74.0 74.0 0.0
2022-Nov-17 Thu ### ### ### ### 1,705,459 0 37.5 37.5 0.0
2022-Nov-16 Wed ### ### ### ### 1,643,971 0 ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 25.2 25.2 0.0
2022-Nov-14 Mon 12.23 ### ### ### ### ### 0.0
2022-Nov-11 Fri ### 12.21 11.82 ### 1,761,171 ### ### ### 0.0
2022-Nov-10 Thu 11.41 11.59 ### 11.46 ### ### 0.8
2022-Nov-09 Wed ### 11.59 ### 11.51 79.0 79.0 0.8
2022-Nov-08 Tue ### 11.42 11.2 ### 964,226 ### ### ### 0.0
2022-Nov-07 Mon ### 11.43 ### ### 71.3 71.3 0.0
2022-Nov-04 Fri 11.25 ### 11.21 ### 1,025,745 ### 65.2 65.2 0.0
2022-Nov-03 Thu 11.52 11.52 11.2 ### ### ### 0.0
2022-Nov-02 Wed ### 11.73 11.525 ### 549,556 ### 32.0 32.0 0.0
2022-Nov-01 Tue 11.49 11.72 11.475 11.71 792,941 ### ### ### ###
2022-Oct-31 Mon ### ### 11.28 11.44 ### ### 0.8
2022-Oct-28 Fri ### 11.23 ### ### 1,107,882 6,220,757 ### ### 0.0
2022-Oct-27 Thu ### ### ### 11.26 534,371 0 ### ### 0.8
2022-Oct-26 Wed 11.2 11.24 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 1,172,481 0 ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 41.0 41.0 0.0
2022-Oct-21 Fri ### ### 10.8 ### ### ### 0.0
2022-Oct-20 Thu ### ### 10.81 ### 873,725 4,722,483 ### ### 0.0
2022-Oct-19 Wed 11.25 ### ### 11.23 35.3 35.3 0.8
2022-Oct-18 Tue ### ### ### 11.26 23.8 23.8 0.8
2022-Oct-17 Mon ### 11.23 10.89 ### 74.0 74.0 0.0
2022-Oct-14 Fri 10.84 ### 10.81 ### 88.5 88.5 0.0
2022-Oct-13 Thu 10.83 ### 10.71 10.77 36.2 36.2 ###
2022-Oct-12 Wed 10.85 ### ### 10.88 1,131,288 0 ### ### 0.8
2022-Oct-11 Tue 10.8 ### 10.76 10.83 1,029,659 ### 78.6 78.6 ###
2022-Oct-10 Mon 10.8 10.84 ### 10.76 619,986 3,360,324 ### ### 0.8
2022-Oct-07 Fri 10.85 ### 10.85 ### 81.4 81.4 0.0
2022-Oct-06 Thu ### ### 10.76 ### 1,056,586 ### 70.6 70.6 0.0
2022-Oct-05 Wed 10.75 ### ### 10.88 1,170,987 0 72.4 72.4 0.8
2022-Oct-04 Tue 10.27 ### 10.2 ### 80.8 80.8 0.0
2022-Oct-03 Mon ### 10.44 ### ### 431,458 ### ### ### 0.0
2022-Sep-30 Fri 10.2 10.25 ### ### ### ### 0.0
2022-Sep-29 Thu 10.4 10.52 10.28 10.28 652,974 6,790,929 31.5 31.5 0.7
2022-Sep-28 Wed ### ### 10.145 10.23 1,066,323 5,408,923 39.0 39.0 ###
2022-Sep-27 Tue 10.41 10.43 ### ### ### ### 0.0
2022-Sep-26 Mon ### 10.44 ### ### 921,183 4,808,575 80.9 80.9 0.0
2022-Sep-23 Fri 10.8 ### 10.41 10.49 1,001,870 ### 28.2 28.2 ###
2022-Sep-21 Wed ### ### 10.8 10.84 897,182 4,844,782 ### ### 0.8
2022-Sep-20 Tue ### ### ### ### 1,103,477 0 ### ### 0.0
2022-Sep-19 Mon 11.24 11.29 ### ### 886,775 5,005,844 23.7 23.7 0.0
2022-Sep-16 Fri ### ### ### 11.24 40.7 40.7 0.8
2022-Sep-15 Thu ### ### ### 11.73 ### ### 0.8
2022-Sep-14 Wed ### ### 11.51 11.85 ### ### ###
2022-Sep-13 Tue 12.24 12.5 12.075 12.42 1,341,221 16,480,253 77.1 77.1 0.9
2022-Sep-12 Mon 12.25 12.25 ### ### 661,846 ### 27.2 27.2 0.0
2022-Sep-09 Fri 11.85 ### 11.76 ### 926,554 ### ### ### 0.0
2022-Sep-08 Thu 11.49 11.72 11.47 11.72 994,627 ### 76.1 76.1 0.8
2022-Sep-07 Wed 11.57 ### ### 11.49 667,954 0 39.4 39.4 ###
2022-Sep-06 Tue 11.85 11.85 ### ### 631,184 ### ### ### 0.0
2022-Sep-05 Mon ### 11.73 11.54 ### 75.3 75.3 0.0
2022-Sep-02 Fri 11.53 11.76 11.53 11.57 761,173 8,863,859 ### ### ###
2022-Sep-01 Thu 11.71 ### ### 11.7 1,085,758 0 49.2 49.2 0.8
2022-Aug-31 Wed 11.71 ### 11.71 ### 1,091,774 ### 72.1 72.1 0.0
2022-Aug-30 Tue 11.8 ### 11.76 ### 74.7 74.7 0.0
2022-Aug-29 Mon ### ### 11.85 11.88 379,821 ### 43.0 43.0 0.8
2022-Aug-26 Fri 12.2 12.26 ### ### 714,881 4,382,220 ### ### 0.0
2022-Aug-25 Thu 12.25 ### ### ### 894,327 0 ### ### 0.0
2022-Aug-24 Wed ### 12.2 ### ### 1,143,326 6,974,288 ### ### 0.0
2022-Aug-23 Tue ### 12.21 ### ### ### ### 0.0
2022-Aug-22 Mon ### ### 11.84 11.86 910,979 ### ### ### 0.8
2022-Aug-19 Fri ### 12.24 ### ### ### ### 0.0
2022-Aug-18 Thu ### 12.055 ### ### 833,089 5,021,443 ### ### 0.0
2022-Aug-17 Wed ### ### 11.89 ### 2,069,271 ### 31.8 31.8 0.0
2022-Aug-16 Tue ### ### ### ### 518,374 0 73.0 73.0 0.0
2022-Aug-15 Mon 11.89 ### 11.89 ### ### ### 0.0
2022-Aug-12 Fri ### ### 11.81 11.89 606,529 3,581,553 39.0 39.0 ###
2022-Aug-11 Thu 11.86 ### 11.76 ### 711,654 4,184,525 ### ### 0.0
2022-Aug-10 Wed 11.75 ### ### 11.75 ### ### ###
2022-Aug-09 Tue 11.53 ### 11.53 ### 1,066,949 ### ### ### 0.0
2022-Aug-08 Mon ### 11.7 11.53 11.57 568,173 6,599,329 ### ### ###
2022-Aug-05 Fri 11.76 11.87 11.72 11.73 32.4 32.4 0.8
2022-Aug-04 Thu 11.82 ### 11.74 11.76 ### ### 0.8
2022-Aug-03 Wed 11.7 11.79 11.57 11.71 714,157 8,341,353 63.2 63.2 ###
2022-Aug-02 Tue ### 11.78 11.57 11.78 801,254 9,354,640 76.2 76.2 ###
2022-Aug-01 Mon ### 11.75 11.53 ### 74.5 74.5 0.0
2022-Jul-29 Fri ### ### 11.41 ### 66.3 66.3 0.0
2022-Jul-28 Thu ### 11.48 ### 11.45 1,304,854 ### 78.3 78.3 0.8
2022-Jul-27 Wed ### 11.24 ### ### 927,077 5,210,172 ### ### 0.0
2022-Jul-26 Tue 10.84 ### 10.82 ### 78.5 78.5 0.0
2022-Jul-25 Mon 11.24 ### 10.85 ### 27.0 27.0 0.0
2022-Jul-22 Fri ### 11.26 ### ### 1,714,986 9,655,371 ### ### 0.0
2022-Jul-21 Thu 10.73 11.21 10.7 11.2 87.2 87.2 0.8
2022-Jul-20 Wed 10.42 ### ### ### 1,402,284 0 78.6 78.6 0.0
2022-Jul-19 Tue 10.5 10.5 10.26 10.28 ### ### 0.7
2022-Jul-18 Mon ### 10.4 ### ### 69.1 69.1 0.0
2022-Jul-15 Fri ### ### ### ### 36.9 36.9 0.0
2022-Jul-14 Thu ### 10.49 ### ### 1,509,442 7,917,023 82.9 82.9 0.0
2022-Jul-13 Wed ### 10.24 ### ### 1,047,884 ### ### ### 0.0
2022-Jul-12 Tue 10.26 ### ### ### 1,266,889 0 ### ### 0.0
2022-Jul-11 Mon 10.43 10.52 ### ### ### ### 0.0
2022-Jul-08 Fri ### 10.46 ### 10.43 1,775,228 9,284,442 ### ### 0.7
2022-Jul-07 Thu ### 10.42 ### ### ### ### 0.0
2022-Jul-06 Wed 10.41 10.58 10.21 10.26 2,026,388 ### 28.4 28.4 0.7
2022-Jul-05 Tue 10.7 10.75 10.46 10.46 ### ### 0.7
2022-Jul-04 Mon 10.77 ### 10.71 10.71 869,851 4,658,052 ### ### ###
2022-Jul-01 Fri 10.74 10.85 10.55 ### 1,774,070 18,982,549 ### ### 0.0
2022-Jun-30 Thu 10.79 ### ### ### 44.6 44.6 0.0
2022-Jun-29 Wed 10.89 ### 10.81 10.89 71.9 71.9 0.8
2022-Jun-28 Tue 11.2 ### ### ### 999,126 0 28.1 28.1 0.0
2022-Jun-27 Mon 11.2 11.41 ### 11.27 1,347,329 ### 66.1 66.1 ###
2022-Jun-24 Fri ### 11.2 ### ### 49.5 49.5 0.0
2022-Jun-23 Thu ### 11.21 ### ### 1,215,522 ### ### ### 0.0
2022-Jun-22 Wed ### ### 10.85 ### 1,186,842 ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 1,252,059 0 ### ### 0.0
2022-Jun-20 Mon ### 11.025 ### 10.89 752,757 4,149,572 ### ### 0.8
2022-Jun-17 Fri 10.87 ### ### ### 65.6 65.6 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed 11.56 11.56 ### ### 2,600,585 15,031,381 ### ### 0.0
2022-Jun-14 Tue 11.7 11.7 ### 11.4 41.4 41.4 0.8
2022-Jun-10 Fri 12.59 12.59 12.25 ### ### ### 0.0
2022-Jun-09 Thu 12.56 ### 12.27 12.41 ### ### ###
2022-Jun-08 Wed 12.73 12.855 12.52 ### 1,573,282 ### 40.2 40.2 0.0
2022-Jun-07 Tue ### ### 12.49 12.56 ### ### 0.9
2022-Jun-06 Mon ### 12.77 12.57 ### 48.5 48.5 0.0
2022-Jun-03 Fri ### ### ### 12.8 1,619,949 0 ### ### 0.9
2022-Jun-02 Thu 12.7 12.81 12.54 12.7 ### ### 0.9
2022-Jun-01 Wed ### 13.085 12.84 12.84 2,158,447 ### 49.2 49.2 0.9
2022-May-31 Tue 12.72 12.83 ### 12.79 ### ### ###
2022-May-30 Mon ### ### ### 12.71 23.0 23.0 0.9
2022-May-27 Fri 12.87 ### 12.44 12.76 2,851,771 ### 34.1 34.1 ###
2022-May-26 Thu ### ### 12.26 12.74 1,561,546 9,572,276 88.6 88.6 ###
2022-May-25 Wed 11.78 12.43 11.46 ### ### ### 0.0
2022-May-24 Tue ### ### 11.78 11.78 ### ### ###
2022-May-23 Mon ### 12.53 12.2 12.21 ### ### 0.9
2022-May-20 Fri 12.27 ### ### ### 610,387 0 ### ### 0.0
2022-May-19 Thu ### 12.44 ### 12.26 ### ### 0.9
2022-May-18 Wed ### ### ### 12.27 ### ### ###
2022-May-17 Tue ### ### ### ### ### ### 0.0
2022-May-16 Mon ### 12.25 ### ### 499,073 3,056,822 ### ### 0.0
2022-May-13 Fri 11.87 ### ### ### ### ### 0.0
2022-May-12 Thu ### 12.24 ### ### 1,339,971 8,200,622 53.9 53.9 0.0
2022-May-11 Wed ### 12.46 ### 12.29 2,483,777 ### 74.2 74.2 0.9
2022-May-10 Tue 12.48 12.77 12.42 12.51 929,143 11,702,556 87.1 87.1 ###
2022-May-09 Mon 12.48 12.77 12.42 12.51 929,143 11,702,556 87.1 87.1 ###
2022-May-06 Fri 12.72 ### 12.54 ### ### ### 0.0
2022-May-05 Thu ### 13.27 12.755 ### 1,081,179 14,068,841 ### ### 0.0
2022-May-04 Wed 12.74 ### 12.55 ### 914,820 ### 90.8 90.8 0.0
2022-May-03 Tue 12.72 12.85 ### 12.81 79.0 79.0 ###
2022-May-02 Mon ### ### 12.74 12.81 648,146 ### 39.9 39.9 ###
2022-Apr-29 Fri ### ### ### ### 71.6 71.6 0.0
2022-Apr-28 Thu 12.84 ### 12.8 12.87 65.5 65.5 ###
2022-Apr-27 Wed 12.54 12.88 12.54 12.78 ### ### 0.9
2022-Apr-26 Tue ### 13.21 12.77 12.81 1,083,522 14,074,950 35.8 35.8 ###
2022-Apr-22 Fri ### ### ### ### 1,105,327 0 79.6 79.6 0.0
2022-Apr-21 Thu 13.22 ### ### ### 895,679 0 79.3 79.3 0.0
2022-Apr-20 Wed ### 13.25 ### ### ### ### 0.0
2022-Apr-19 Tue ### 13.25 ### ### 69.6 69.6 0.0
2022-Apr-14 Thu ### 13.21 ### ### ### ### 0.0
2022-Apr-13 Wed ### ### 12.84 ### 841,170 ### 70.2 70.2 0.0
2022-Apr-12 Tue ### ### 12.78 12.84 1,126,825 ### ### ### 0.9
2022-Apr-11 Mon ### ### ### 13.24 963,349 0 ### ### 0.9
2022-Apr-08 Fri ### ### 12.52 ### 1,620,026 ### ### ### 0.0
2022-Apr-07 Thu ### 13.43 12.77 12.8 ### ### 0.9
2022-Apr-06 Wed ### ### ### 13.47 905,525 0 ### ### 1.0
2022-Apr-05 Tue 13.41 13.76 13.41 ### 82.5 82.5 0.0
2022-Apr-04 Mon ### 13.41 13.26 ### 712,049 9,495,173 ### ### 0.0
2022-Apr-01 Fri ### 13.41 13.22 13.25 523,724 6,973,385 ### ### ###
2022-Mar-31 Thu 13.51 13.57 ### 13.4 31.7 31.7 1.0
2022-Mar-30 Wed 13.54 13.59 13.23 13.51 39.8 39.8 ###
2022-Mar-29 Tue 13.29 13.5 ### 13.44 939,555 ### 72.3 72.3 ###
2022-Mar-28 Mon 13.26 ### ### ### 906,370 0 34.3 34.3 0.0
2022-Mar-25 Fri ### 13.47 13.22 ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 27.4 27.4 0.0
2022-Mar-23 Wed 13.22 13.4 ### ### ### ### 0.0
2022-Mar-22 Tue ### ### 12.975 ### 752,542 ### ### ### 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### 12.985 12.84 ### 63.7 63.7 0.0
2022-Mar-17 Thu 12.8 ### 12.7 ### ### ### 0.0
2022-Mar-16 Wed ### ### ### 12.76 28.3 28.3 ###
2022-Mar-15 Tue ### 12.88 12.59 ### 1,694,386 ### 79.2 79.2 0.0
2022-Mar-14 Mon ### ### 12.78 12.84 1,354,421 8,654,750 32.7 32.7 0.9
2022-Mar-11 Fri 12.51 ### 12.51 12.85 1,042,274 6,519,423 ### ### 0.9
2022-Mar-10 Thu 12.58 ### 12.58 ### 2,356,258 ### 82.5 82.5 0.0
2022-Mar-09 Wed 12.41 12.76 ### 12.53 61.4 61.4 ###
2022-Mar-08 Tue ### ### ### ### 48.6 48.6 0.0
2022-Mar-07 Mon 12.89 12.89 ### 12.5 29.8 29.8 0.9
2022-Mar-04 Fri ### ### 12.84 12.89 44.1 44.1 ###
2022-Mar-03 Thu 13.43 13.48 ### ### 1,386,684 9,346,250 15.5 15.5 0.0
2022-Mar-02 Wed ### 12.86 12.29 12.81 ### ### ###
2022-Mar-01 Tue ### 12.56 11.86 ### 72.6 72.6 0.0
2022-Feb-28 Mon 11.71 ### ### 11.83 738,845 0 ### ### 0.8
2022-Feb-25 Fri 11.81 ### 11.53 11.74 1,065,251 6,141,172 ### ### 0.8
2022-Feb-24 Thu 11.83 ### 11.47 11.49 1,614,727 9,260,459 ### ### ###
2022-Feb-23 Wed ### ### ### ### 859,124 0 76.7 76.7 0.0
2022-Feb-22 Tue 11.81 ### ### 11.71 56.5 56.5 ###
2022-Feb-21 Mon 11.8 ### 11.8 ### ### ### 0.0
2022-Feb-18 Fri 11.8 ### 11.8 ### 78.4 78.4 0.0
2022-Feb-17 Thu 12.25 ### 11.87 ### ### ### 0.0
2022-Feb-16 Wed 12.29 12.5 12.2 12.42 73.9 73.9 0.9
2022-Feb-15 Tue 11.87 ### 11.75 ### 1,644,253 9,659,986 ### ### 0.0
2022-Feb-14 Mon ### 12.28 ### ### 1,445,646 ### 79.0 79.0 0.0
2022-Feb-11 Fri ### ### ### ### 1,721,241 0 ### ### 0.0
2022-Feb-10 Thu 11.89 ### 11.81 ### ### ### 0.0
2022-Feb-09 Wed ### ### 11.57 11.81 1,514,648 ### 22.3 22.3 ###
2022-Feb-08 Tue 11.5 ### 11.5 11.84 86.1 86.1 0.8
2022-Feb-07 Mon 11.84 ### 11.84 ### 980,443 5,804,222 77.6 77.6 0.0
2022-Feb-04 Fri 11.59 ### 11.59 11.88 723,829 4,194,589 80.7 80.7 0.8
2022-Feb-03 Thu 11.8 ### 11.73 11.83 863,940 ### ### ### 0.8
2022-Feb-02 Wed ### 12.29 ### ### 453,853 2,788,926 62.2 62.2 0.0
2022-Feb-01 Tue ### 12.56 11.7 ### 20.3 20.3 0.0
2022-Jan-31 Mon 11.5 11.84 11.28 11.73 ### ### 0.8
2022-Jan-28 Fri 11.26 11.8 ### 11.8 ### ### 0.8
2022-Jan-27 Thu 11.75 ### ### 11.26 ### ### 0.8
2022-Jan-25 Tue ### 12.22 ### 11.72 1,241,023 7,582,650 ### ### 0.8
2022-Jan-24 Mon 12.27 12.47 ### ### 767,659 4,786,353 ### ### 0.0
2022-Jan-21 Fri 12.54 12.8 ### ### 1,212,374 ### ### ### 0.0
2022-Jan-20 Thu 12.74 ### 12.74 12.84 754,727 ### ### ### 0.9
2022-Jan-19 Wed ### ### 12.86 12.87 656,729 ### 41.2 41.2 ###
2022-Jan-18 Tue ### ### ### 12.85 1,339,278 0 36.4 36.4 0.9
2022-Jan-17 Mon 12.75 ### 12.75 ### 496,748 ### ### ### 0.0
2022-Jan-14 Fri 12.72 ### 12.72 12.82 612,152 3,893,286 ### ### 0.9
2022-Jan-13 Thu 12.85 ### 12.83 ### 68.9 68.9 0.0
2022-Jan-12 Wed ### ### 12.87 ### 32.7 32.7 0.0
2022-Jan-11 Tue 12.72 ### 12.72 ### 981,985 6,245,424 ### ### 0.0
2022-Jan-10 Mon ### ### 12.84 ### 32.4 32.4 0.0
2022-Jan-07 Fri ### ### ### ### 72.5 72.5 0.0
2022-Jan-06 Thu 13.29 ### ### ### 1,314,783 0 50.6 50.6 0.0
2022-Jan-05 Wed 13.59 13.59 13.24 13.5 36.9 36.9 1.0
2022-Jan-04 Tue ### 13.46 13.2 13.42 ### ### 1.0
2021-Dec-31 Fri ### 13.29 ### ### 283,753 ### ### ### 0.0
2021-Dec-30 Thu 13.2 ### ### ### 311,354 0 73.9 73.9 0.0
2021-Dec-29 Wed ### 13.22 ### ### ### ### 0.0
2021-Dec-24 Fri ### 13.175 ### ### 141,651 933,125 ### ### 0.0
2021-Dec-23 Thu 12.87 ### 12.87 ### 378,522 2,435,789 ### ### 0.0
2021-Dec-22 Wed 12.8 ### 12.73 ### 692,250 4,406,171 72.1 72.1 0.0
2021-Dec-21 Tue 12.77 12.84 ### 12.78 1,104,845 ### 62.3 62.3 0.9
2021-Dec-20 Mon ### ### ### 12.77 431,586 0 43.3 43.3 0.9
2021-Dec-17 Fri ### ### ### ### 26.7 26.7 0.0
2021-Dec-16 Thu ### 13.27 ### ### 1,188,151 7,883,381 ### ### 0.0
2021-Dec-15 Wed ### 13.28 ### ### 46.4 46.4 0.0
2021-Dec-14 Tue ### ### ### 13.21 ### ### ###
2021-Dec-13 Mon ### 13.27 ### 13.22 ### ### 0.9
2021-Dec-10 Fri ### ### ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 1,423,446 0 ### ### 0.0
2021-Dec-08 Wed ### 13.41 ### ### 18.3 18.3 0.0
2021-Dec-07 Tue 12.89 ### 12.55 12.79 1,133,178 ### ### ### ###
2021-Dec-06 Mon ### ### 12.57 ### 58.3 58.3 0.0


1 2 3 4 5 6 7 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 2024-04-26 07:14:42 thru 2024-04-26 07:14:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000