(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 .. Friday 9th May 2025
Latest price with VOLUME for ALQ .. Friday 9th May 2025

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 8 Next >>


End of day Prices (full format),

600 Days for (ALQ) ALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-09 Fri ### ### ### 17.87 31.9 31.9 ###
2025-May-08 Thu 17.29 ### 17.29 17.82 83.8 83.8 1.3
2025-May-07 Wed ### ### ### ### 1,185,250 0 61.2 61.2 0.0
2025-May-06 Tue ### 17.47 ### ### 992,286 ### ### ### 0.0
2025-May-05 Mon ### ### ### 17.24 677,929 0 41.2 41.2 ###
2025-May-02 Fri ### ### ### 17.28 1,583,320 0 65.6 65.6 1.2
2025-May-01 Thu 17.45 17.45 ### 17.2 1,277,289 11,144,346 25.0 25.0 1.2
2025-Apr-30 Wed ### 17.2 ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 1,608,059 0 76.5 76.5 0.0
2025-Apr-28 Mon ### 16.47 ### ### 86.4 86.4 0.0
2025-Apr-24 Thu 15.76 15.88 15.7 15.75 ### ### 1.1
2025-Apr-23 Wed 15.28 15.72 15.25 ### 983,022 ### 83.1 83.1 0.0
2025-Apr-22 Tue ### 15.22 ### ### 845,756 ### 29.1 29.1 0.0
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed 15.24 ### ### ### 1,094,989 0 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### ### ### 0.0
2025-Apr-14 Mon ### ### ### ### 73.6 73.6 0.0
2025-Apr-11 Fri ### ### ### 14.88 1,126,158 0 71.0 71.0 1.1
2025-Apr-10 Thu ### 15.77 14.86 ### 1,374,722 ### 15.3 15.3 0.0
2025-Apr-09 Wed 14.48 14.76 14.41 14.44 ### ### ###
2025-Apr-08 Tue 14.59 14.775 14.52 14.76 1,298,370 19,017,874 ### ### 1.1
2025-Apr-07 Mon 14.26 14.53 ### ### 1,890,055 13,731,249 ### ### 0.0
2025-Apr-04 Fri 15.57 ### ### ### 30.2 30.2 0.0
2025-Apr-03 Thu ### 15.775 15.45 15.52 ### ### 1.1
2025-Apr-02 Wed 15.56 15.82 ### 15.76 1,373,825 10,866,955 84.0 84.0 1.1
2025-Apr-01 Tue 15.52 15.72 15.44 15.59 77.3 77.3 ###
2025-Mar-31 Mon 15.4 15.57 ### 15.41 ### ### ###
2025-Mar-28 Fri 15.7 15.8 ### ### 32.2 32.2 0.0
2025-Mar-27 Thu 15.56 15.82 15.53 15.72 ### ### 1.1
2025-Mar-26 Wed ### 15.86 15.56 15.82 1,150,674 18,077,088 ### ### ###
2025-Mar-25 Tue 15.77 15.86 15.52 15.52 769,358 12,071,227 ### ### 1.1
2025-Mar-24 Mon 15.24 15.74 ### 15.59 878,481 6,913,645 ### ### ###
2025-Mar-21 Fri 15.25 15.42 ### ### 2,625,981 ### ### ### 0.0
2025-Mar-20 Thu 15.24 15.46 15.2 ### 2,215,888 ### 66.6 66.6 0.0
2025-Mar-19 Wed 15.4 15.48 14.58 ### 19.7 19.7 0.0
2025-Mar-18 Tue 16.2 ### ### ### 1,258,646 0 12.1 12.1 0.0
2025-Mar-17 Mon ### 16.25 ### 16.21 847,022 6,882,053 71.8 71.8 1.2
2025-Mar-14 Fri 15.49 ### ### ### 883,751 0 ### ### 0.0
2025-Mar-13 Thu ### 15.53 15.23 15.5 1,315,948 20,239,280 ### ### 1.1
2025-Mar-12 Wed 15.51 ### ### 15.2 ### ### 1.1
2025-Mar-11 Tue ### ### ### ### 25.6 25.6 0.0
2025-Mar-10 Mon 15.83 16.2 15.77 ### ### ### 0.0
2025-Mar-07 Fri 15.82 16.025 ### 15.75 40.7 40.7 1.1
2025-Mar-06 Thu ### 16.28 15.78 15.86 ### ### 1.1
2025-Mar-05 Wed ### ### 15.7 ### 76.7 76.7 0.0
2025-Mar-04 Tue ### ### 15.84 ### 74.3 74.3 0.0
2025-Mar-03 Mon 16.22 16.46 ### ### 1,097,140 ### ### ### 0.0
2025-Feb-28 Fri 16.45 16.48 16.22 16.22 1,216,472 ### 35.9 35.9 1.2
2025-Feb-27 Thu ### 16.72 ### 16.49 69.3 69.3 1.2
2025-Feb-26 Wed ### 16.41 ### 16.41 77.6 77.6 1.2
2025-Feb-25 Tue ### 16.73 16.27 ### 998,174 16,469,871 26.4 26.4 0.0
2025-Feb-24 Mon 16.76 ### ### ### 34.6 34.6 0.0
2025-Feb-21 Fri 16.83 ### 16.71 ### 747,059 6,241,677 ### ### 0.0
2025-Feb-20 Thu 16.71 16.85 ### 16.8 872,424 7,350,172 74.9 74.9 1.2
2025-Feb-19 Wed 16.55 16.79 16.49 ### ### ### 0.0
2025-Feb-18 Tue 16.87 16.975 16.58 ### 908,386 15,240,446 26.0 26.0 0.0
2025-Feb-17 Mon ### ### 16.75 ### 346,754 ### 31.1 31.1 0.0
2025-Feb-14 Fri ### ### 16.81 16.81 29.8 29.8 ###
2025-Feb-13 Thu ### ### 16.71 16.72 ### ### 1.2
2025-Feb-12 Wed ### ### 16.82 16.89 37.6 37.6 ###
2025-Feb-11 Tue 16.85 ### 16.74 ### 74.3 74.3 0.0
2025-Feb-10 Mon 16.71 ### 16.645 16.74 441,751 3,676,472 ### ### 1.2
2025-Feb-07 Fri 16.71 ### 16.52 16.76 817,746 6,754,581 ### ### 1.2
2025-Feb-06 Thu 16.25 16.52 ### 16.51 925,778 7,646,926 ### ### ###
2025-Feb-05 Wed ### ### ### ### 547,949 0 ### ### 0.0
2025-Feb-04 Tue ### ### ### ### 844,729 0 ### ### 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 16.5 16.26 16.43 1,049,849 17,196,526 68.8 68.8 ###
2025-Jan-30 Thu ### ### ### ### 511,455 0 ### ### 0.0
2025-Jan-29 Wed ### ### 15.84 ### ### ### 0.0
2025-Jan-28 Tue 15.82 ### 15.76 15.82 398,526 3,140,384 ### ### ###
2025-Jan-24 Fri 15.76 15.88 ### 15.82 ### ### ###
2025-Jan-23 Thu ### ### ### 15.78 ### ### 1.1
2025-Jan-22 Wed 15.86 ### 15.77 ### 440,274 ### ### ### 0.0
2025-Jan-21 Tue 15.73 15.81 ### 15.7 33.4 33.4 ###
2025-Jan-20 Mon ### 15.72 ### ### 38.8 38.8 0.0
2025-Jan-17 Fri ### ### 15.56 15.56 351,923 ### ### ### ###
2025-Jan-16 Thu ### ### 15.59 15.59 499,522 3,893,773 ### ### ###
2025-Jan-15 Wed 15.53 ### 15.53 15.59 631,180 ### ### ### ###
2025-Jan-14 Tue ### 15.74 15.53 15.55 ### ### ###
2025-Jan-13 Mon ### 15.75 15.52 15.57 44.5 44.5 1.1
2025-Jan-10 Fri 15.87 ### 15.59 ### 274,575 ### ### ### 0.0
2025-Jan-09 Thu 15.53 15.83 15.51 15.82 558,073 ### 85.2 85.2 ###
2025-Jan-08 Wed 15.54 15.75 15.47 ### 72.7 72.7 0.0
2025-Jan-07 Tue ### 15.53 15.26 15.5 459,658 ### 80.1 80.1 1.1
2025-Jan-06 Mon ### ### 15.2 ### 540,027 ### ### ### 0.0
2025-Jan-03 Fri ### 15.28 ### 15.21 70.2 70.2 ###
2025-Jan-02 Thu ### 15.2 ### ### 73.9 73.9 0.0
2024-Dec-31 Tue ### 15.27 ### ### ### ### 0.0
2024-Dec-30 Mon 15.25 15.28 ### 15.28 ### ### ###
2024-Dec-27 Fri ### ### 15.23 15.25 ### ### ###
2024-Dec-24 Tue 15.4 15.44 15.24 15.44 ### ### 1.1
2024-Dec-23 Mon ### 15.48 15.2 15.48 68.9 68.9 1.1
2024-Dec-20 Fri ### 15.43 ### 15.25 29.6 29.6 ###
2024-Dec-19 Thu ### ### ### ### 1,665,486 0 ### ### 0.0
2024-Dec-18 Wed 15.55 ### 15.5 15.52 887,729 ### ### ### 1.1
2024-Dec-17 Tue ### ### ### 15.54 986,027 0 87.4 87.4 ###
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri 15.22 ### ### ### 387,221 0 ### ### 0.0
2024-Dec-12 Thu 15.47 ### 15.2 ### 37.3 37.3 0.0
2024-Dec-11 Wed 15.73 15.76 15.4 15.46 20.5 20.5 1.1
2024-Dec-10 Tue 15.7 15.87 ### 15.74 73.6 73.6 1.1
2024-Dec-09 Mon 15.83 ### ### ### 34.0 34.0 0.0
2024-Dec-06 Fri ### ### 15.75 15.75 873,554 ### 21.8 21.8 1.1
2024-Dec-05 Thu 15.73 ### 15.73 ### 80.3 80.3 0.0
2024-Dec-04 Wed ### ### 15.75 15.8 27.0 27.0 1.1
2024-Dec-03 Tue 15.86 ### ### 15.78 29.8 29.8 1.1
2024-Dec-02 Mon 15.73 ### 15.7 15.84 727,326 ### ### ### ###
2024-Nov-29 Fri 15.79 15.83 15.57 15.58 879,774 13,812,451 21.0 21.0 1.1
2024-Nov-28 Thu ### ### 15.83 15.83 25.4 25.4 ###
2024-Nov-27 Wed ### ### 15.83 ### 69.9 69.9 0.0
2024-Nov-26 Tue 16.27 ### ### ### 876,677 0 26.7 26.7 0.0
2024-Nov-25 Mon 16.42 16.5 ### ### 1,591,842 ### ### ### 0.0
2024-Nov-22 Fri ### ### 15.85 ### 81.5 81.5 0.0
2024-Nov-21 Thu 15.52 ### 15.29 ### ### ### 0.0
2024-Nov-20 Wed 15.42 15.47 ### ### 40.5 40.5 0.0
2024-Nov-19 Tue 14.87 ### 14.73 15.5 2,164,549 ### ### ### 1.1
2024-Nov-18 Mon ### 14.83 ### ### 1,325,853 ### 32.9 32.9 0.0
2024-Nov-15 Fri 14.72 ### 14.575 14.87 ### ### 1.1
2024-Nov-14 Thu 14.76 14.86 ### ### 703,054 ### 34.3 34.3 0.0
2024-Nov-13 Wed 14.81 ### 14.59 14.75 35.1 35.1 ###
2024-Nov-12 Tue ### ### 14.83 ### 582,585 ### 30.5 30.5 0.0
2024-Nov-11 Mon 14.81 ### 14.81 ### ### ### 0.0
2024-Nov-08 Fri ### 15.52 14.72 14.81 13.6 13.6 1.1
2024-Nov-07 Thu 14.73 14.84 14.645 14.8 78.5 78.5 1.1
2024-Nov-06 Wed 14.49 14.76 14.49 14.71 879,186 ### ### ### ###
2024-Nov-05 Tue ### ### ### ### 580,376 0 85.8 85.8 0.0
2024-Nov-04 Mon 14.23 14.24 ### ### 549,723 3,914,027 ### ### 0.0
2024-Nov-01 Fri ### ### ### ### ### ### 0.0
2024-Oct-31 Thu ### 14.2 ### ### 1,035,878 ### 31.4 31.4 0.0
2024-Oct-30 Wed ### ### ### ### 687,674 0 29.0 29.0 0.0
2024-Oct-29 Tue 14.27 14.27 ### 14.23 38.9 38.9 ###
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### 13.89 ### 453,872 3,152,141 72.2 72.2 0.0
2024-Oct-24 Thu ### ### ### ### 74.1 74.1 0.0
2024-Oct-23 Wed ### ### ### ### 33.1 33.1 0.0
2024-Oct-22 Tue 14.29 ### ### ### 1,295,643 0 ### ### 0.0
2024-Oct-21 Mon ### 14.43 14.24 14.43 ### ### ###
2024-Oct-18 Fri 14.27 14.41 14.23 14.25 602,855 8,632,883 ### ### 1.0
2024-Oct-17 Thu ### 14.42 ### 14.42 998,122 7,196,459 69.1 69.1 ###
2024-Oct-16 Wed 14.4 14.49 14.2 14.22 ### ### 1.0
2024-Oct-15 Tue 14.49 14.52 ### 14.44 29.5 29.5 ###
2024-Oct-14 Mon 14.46 14.48 ### 14.48 72.7 72.7 1.0
2024-Oct-11 Fri ### 14.43 14.29 ### 582,423 ### 32.8 32.8 0.0
2024-Oct-10 Thu 14.44 14.48 14.28 14.41 ### ### ###
2024-Oct-09 Wed 14.52 ### ### 14.45 ### ### 1.0
2024-Oct-08 Tue 14.46 14.52 14.25 14.4 ### ### 1.0
2024-Oct-07 Mon 14.54 14.75 14.47 14.56 490,176 7,161,471 64.2 64.2 ###
2024-Oct-04 Fri 14.21 14.57 ### 14.54 86.2 86.2 1.0
2024-Oct-03 Thu 14.27 14.4 ### 14.28 903,650 6,506,280 73.8 73.8 ###
2024-Oct-02 Wed 14.28 ### 14.155 ### 1,011,383 ### ### ### 0.0
2024-Oct-01 Tue 14.43 14.55 14.25 14.26 885,343 ### 26.1 26.1 1.0
2024-Sep-30 Mon 14.29 14.59 14.23 14.42 72.9 72.9 ###
2024-Sep-27 Fri 14.21 ### ### ### 1,353,259 0 ### ### 0.0
2024-Sep-26 Thu 13.79 ### 13.77 ### ### ### 0.0
2024-Sep-25 Wed 13.79 13.82 ### 13.73 1,367,659 9,450,523 ### ### ###
2024-Sep-24 Tue 13.76 13.85 13.475 ### ### ### 0.0
2024-Sep-23 Mon 13.7 13.89 ### ### 2,224,258 15,447,471 35.7 35.7 0.0
2024-Sep-20 Fri 13.8 ### 13.45 13.86 ### ### ###
2024-Sep-19 Thu 13.85 13.85 ### ### 6,657,527 46,103,374 21.2 21.2 0.0
2024-Sep-18 Wed 14.74 ### ### ### 1,987,284 0 80.0 80.0 0.0
2024-Sep-17 Tue ### ### 14.79 14.82 24.7 24.7 1.1
2024-Sep-16 Mon ### ### 14.82 ### 28.0 28.0 0.0
2024-Sep-13 Fri 14.8 ### 14.75 ### 1,449,079 10,686,957 78.5 78.5 0.0
2024-Sep-12 Thu ### ### 14.59 ### ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 1,345,525 0 ### ### 0.0
2024-Sep-10 Tue 14.87 ### 14.71 ### ### ### 0.0
2024-Sep-09 Mon ### ### 14.72 14.81 1,062,227 ### 26.5 26.5 1.1
2024-Sep-06 Fri ### ### 14.83 ### 1,222,840 9,067,358 84.8 84.8 0.0
2024-Sep-05 Thu ### ### ### ### 20.4 20.4 0.0
2024-Sep-04 Wed ### ### ### ### 939,488 0 36.2 36.2 0.0
2024-Sep-03 Tue 15.59 ### 15.42 ### 813,776 ### 69.5 69.5 0.0
2024-Sep-02 Mon 15.7 15.7 15.54 ### ### ### 0.0
2024-Aug-30 Fri 15.5 ### ### ### 1,489,255 0 67.8 67.8 0.0
2024-Aug-29 Thu 15.81 ### ### 15.52 1,478,245 0 ### ### 1.1
2024-Aug-28 Wed ### ### ### 15.76 ### ### 1.1
2024-Aug-27 Tue 15.89 ### 15.85 ### 615,943 4,881,348 ### ### 0.0
2024-Aug-26 Mon 15.72 ### ### 15.84 450,970 0 ### ### ###
2024-Aug-23 Fri ### ### 15.53 ### 810,671 ### 18.4 18.4 0.0
2024-Aug-22 Thu ### ### 15.84 ### ### ### 0.0
2024-Aug-21 Wed 15.8 ### 15.71 ### 720,177 ### 67.3 67.3 0.0
2024-Aug-20 Tue 15.88 ### 15.71 15.79 37.0 37.0 1.1
2024-Aug-19 Mon 15.5 15.85 15.5 15.76 723,557 11,341,755 ### ### 1.1
2024-Aug-16 Fri 15.56 15.7 15.41 ### 1,839,748 28,617,280 ### ### 0.0
2024-Aug-15 Thu ### ### 15.23 15.27 ### ### ###
2024-Aug-14 Wed ### 15.51 15.23 ### 847,328 ### 34.9 34.9 0.0
2024-Aug-13 Tue ### 15.27 ### ### 73.1 73.1 0.0
2024-Aug-12 Mon ### 15.51 15.26 15.26 802,882 ### 28.8 28.8 ###
2024-Aug-09 Fri ### ### 14.55 ### ### ### 0.0
2024-Aug-08 Thu ### ### ### ### 1,022,178 0 ### ### 0.0
2024-Aug-07 Wed 14.79 ### ### ### 856,573 0 ### ### 0.0
2024-Aug-06 Tue 14.87 ### 14.73 14.86 27.9 27.9 ###
2024-Aug-05 Mon ### ### 14.83 14.83 1,774,071 ### ### ### ###
2024-Aug-02 Fri ### ### 15.25 ### 1,277,053 9,737,529 ### ### 0.0
2024-Aug-01 Thu 15.56 15.755 15.42 ### 819,824 ### 76.0 76.0 0.0
2024-Jul-31 Wed ### 15.46 ### 15.44 1,961,544 ### 75.8 75.8 1.1
2024-Jul-30 Tue ### 15.26 ### ### ### ### 0.0
2024-Jul-29 Mon ### 15.2 ### ### 924,653 ### ### ### 0.0
2024-Jul-26 Fri ### ### 14.83 ### 1,141,942 ### ### ### 0.0
2024-Jul-25 Thu ### ### 14.75 14.81 ### ### 1.1
2024-Jul-24 Wed ### 15.28 14.81 ### ### ### 0.0
2024-Jul-23 Tue ### ### ### ### 1,007,880 0 83.7 83.7 0.0
2024-Jul-22 Mon 14.55 14.78 14.44 14.56 884,986 12,929,645 70.3 70.3 ###
2024-Jul-19 Fri ### 14.45 ### ### 69.1 69.1 0.0
2024-Jul-18 Thu ### ### 14.44 14.49 29.1 29.1 ###
2024-Jul-17 Wed ### 14.76 14.55 14.7 631,479 9,254,324 ### ### ###
2024-Jul-16 Tue ### 14.57 ### 14.42 72.8 72.8 ###
2024-Jul-15 Mon 14.46 14.53 14.25 ### 873,388 12,568,053 ### ### 0.0
2024-Jul-12 Fri 14.43 14.49 14.29 ### 665,278 9,573,350 24.4 24.4 0.0
2024-Jul-11 Thu 14.2 14.4 ### 14.27 ### ### ###
2024-Jul-10 Wed ### ### ### ### 667,728 0 30.5 30.5 0.0
2024-Jul-09 Tue 14.23 14.28 ### ### 698,654 4,988,389 31.7 31.7 0.0
2024-Jul-08 Mon 14.29 14.29 ### ### ### ### 0.0
2024-Jul-05 Fri 14.24 ### ### ### 546,579 0 73.2 73.2 0.0
2024-Jul-04 Thu ### 14.355 ### 14.25 ### ### 1.0
2024-Jul-03 Wed ### ### 13.82 ### 681,080 ### 33.4 33.4 0.0
2024-Jul-02 Tue ### 14.29 13.955 ### 2,242,384 ### 27.2 27.2 0.0
2024-Jul-01 Mon ### ### ### ### 727,140 0 71.0 71.0 0.0
2024-Jun-28 Fri 14.24 14.28 13.955 ### 569,787 ### ### ### 0.0
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed ### 14.5 14.23 ### 1,178,040 16,922,544 ### ### 0.0
2024-Jun-25 Tue 14.46 ### ### 14.51 66.4 66.4 ###
2024-Jun-24 Mon 14.45 14.54 14.27 ### 41.9 41.9 0.0
2024-Jun-21 Fri ### 14.74 ### ### ### ### 0.0
2024-Jun-20 Thu 14.53 14.53 ### 14.49 31.0 31.0 ###
2024-Jun-19 Wed 14.52 14.59 ### 14.53 872,080 6,361,823 69.9 69.9 1.0
2024-Jun-18 Tue 14.27 14.55 14.23 14.55 1,235,222 17,774,844 82.5 82.5 ###
2024-Jun-17 Mon ### 14.2 ### ### 664,044 ### ### ### 0.0
2024-Jun-14 Fri 14.2 14.27 ### ### 1,017,248 ### 34.7 34.7 0.0
2024-Jun-13 Thu 14.2 ### ### 14.25 970,647 0 ### ### 1.0
2024-Jun-12 Wed 13.85 ### 13.79 ### 86.0 86.0 0.0
2024-Jun-11 Tue 14.42 14.53 14.29 14.43 984,673 ### ### ### ###
2024-Jun-07 Fri 14.57 ### 14.53 14.58 468,023 3,400,187 67.5 67.5 ###
2024-Jun-06 Thu 14.55 14.59 14.4 14.52 909,081 13,177,129 34.9 34.9 1.0
2024-Jun-05 Wed 14.47 ### ### 14.4 1,354,743 0 33.5 33.5 1.0
2024-Jun-04 Tue 14.42 ### 14.4 14.43 715,277 ### ### ### ###
2024-Jun-03 Mon ### 14.46 ### 14.44 78.3 78.3 ###
2024-May-31 Fri ### 14.2 ### ### ### ### 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### 13.82 1,037,920 0 28.2 28.2 1.0
2024-May-28 Tue 14.28 14.29 ### ### 996,782 ### ### ### 0.0
2024-May-27 Mon ### 14.24 ### 14.22 ### ### 1.0
2024-May-24 Fri 13.8 ### 13.74 ### 79.6 79.6 0.0
2024-May-23 Thu ### 14.29 ### ### 24.2 24.2 0.0
2024-May-22 Wed ### 14.48 ### ### 30.6 30.6 0.0
2024-May-21 Tue ### ### ### 14.48 3,130,043 0 ### ### 1.0
2024-May-20 Mon ### ### ### 13.79 1,070,173 0 23.8 23.8 1.0
2024-May-17 Fri 13.73 14.045 ### ### 78.5 78.5 0.0
2024-May-16 Thu ### 13.85 13.55 13.85 79.0 79.0 ###
2024-May-15 Wed 13.78 13.86 13.45 13.45 743,078 ### ### ### ###
2024-May-14 Tue 13.5 ### 13.41 ### 75.3 75.3 0.0
2024-May-13 Mon ### 13.49 13.25 ### 737,226 ### 40.1 40.1 0.0
2024-May-10 Fri ### 13.29 ### 13.26 778,341 5,172,075 71.1 71.1 0.9
2024-May-09 Thu ### ### ### ### 937,150 0 ### ### 0.0
2024-May-08 Wed ### ### ### ### 828,945 0 77.8 77.8 0.0
2024-May-07 Tue ### ### 13.025 ### 867,646 5,650,544 ### ### 0.0
2024-May-06 Mon ### ### 12.87 ### 33.4 33.4 0.0
2024-May-03 Fri ### ### 12.88 ### 66.8 66.8 0.0
2024-May-02 Thu ### ### ### ### ### ### 0.0
2024-May-01 Wed ### ### 12.86 ### 806,789 5,187,653 ### ### 0.0
2024-Apr-30 Tue ### ### ### ### 562,782 0 20.9 20.9 0.0
2024-Apr-29 Mon ### 13.25 ### 13.25 ### ### ###
2024-Apr-26 Fri 13.2 13.26 ### ### 690,055 ### 30.9 30.9 0.0
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


1 2 3 4 5 6 7 8 Next >>

Server processing from 2025-05-12 21:26:52 thru 2025-05-12 21:26:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000