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 Sat 24-Apr-20 02:00:01 PM AEST

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

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

(AMC) AMCOR PLC Daily Prices...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for AMC .. Friday 19th April 2024

AMC 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 3.74 3,520 0.0
MAX ### ### 95.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AMC    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 (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.68
2024-Apr-19 Fri 13.78 13.85 ### 13.74 1,591,928 ### 43.1 43.1 ###
2024-Apr-18 Thu 13.73 13.79 13.72 13.73 63.3 63.3 ###
2024-Apr-17 Wed 13.75 13.83 13.75 13.79 ### ### 1.0
2024-Apr-16 Tue 13.78 13.89 ### 13.87 86.4 86.4 ###
2024-Apr-15 Mon 13.79 13.83 13.755 13.8 73.3 73.3 1.0
2024-Apr-12 Fri 13.88 ### 13.85 13.89 63.6 63.6 1.0
2024-Apr-11 Thu 13.88 ### 13.88 ### 1,055,748 ### 65.7 65.7 0.0
2024-Apr-10 Wed ### ### ### ### 2,019,758 0 ### ### 0.0
2024-Apr-09 Tue ### 13.945 13.855 13.89 2,041,489 ### ### ### 1.0
2024-Apr-08 Mon ### ### 13.945 ### 1,136,781 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 70.7 70.7 0.0
2024-Apr-04 Thu ### ### 13.985 ### 1,874,084 ### 30.9 30.9 0.0
2024-Apr-03 Wed ### ### ### ### 36.6 36.6 0.0
2024-Apr-02 Tue 14.46 14.49 14.4 14.42 35.2 35.2 ###
2024-Mar-28 Thu 14.41 14.48 14.41 14.44 59.2 59.2 ###
2024-Mar-27 Wed ### ### ### ### 1,737,689 0 ### ### 0.0
2024-Mar-26 Tue ### 14.23 ### ### 1,050,882 7,477,025 ### ### 0.0
2024-Mar-25 Mon ### 14.25 ### 14.2 70.4 70.4 1.0
2024-Mar-22 Fri ### ### ### ### 2,896,276 0 75.4 75.4 0.0
2024-Mar-21 Thu 13.89 ### 13.89 ### 3,679,759 25,555,926 ### ### 0.0
2024-Mar-20 Wed 14.24 ### 13.76 ### 21.1 21.1 0.0
2024-Mar-19 Tue ### 14.47 ### 14.44 ### ### ###
2024-Mar-18 Mon ### 14.42 14.345 14.41 1,084,771 ### 71.3 71.3 ###
2024-Mar-15 Fri ### ### 14.29 ### 1,602,140 ### ### ### 0.0
2024-Mar-14 Thu ### 14.41 ### ### 1,079,981 ### ### ### 0.0
2024-Mar-13 Wed ### 14.44 ### 14.4 1,472,044 10,628,157 67.5 67.5 1.0
2024-Mar-12 Tue 14.28 14.44 14.26 14.42 2,511,849 ### ### ### ###
2024-Mar-11 Mon ### ### ### ### 1,559,824 0 77.3 77.3 0.0
2024-Mar-08 Fri ### 14.23 ### ### 32.4 32.4 0.0
2024-Mar-07 Thu ### ### ### ### 1,983,252 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 1,804,343 0 76.3 76.3 0.0
2024-Mar-04 Mon 13.87 ### 13.81 ### 2,485,257 ### 74.6 74.6 0.0
2024-Mar-01 Fri ### ### ### ### 3,641,657 0 ### ### 0.0
2024-Feb-29 Thu 13.71 ### ### ### 27.7 27.7 0.0
2024-Feb-28 Wed 13.78 13.8 ### 13.76 33.8 33.8 1.0
2024-Feb-27 Tue 13.82 ### 13.77 13.89 2,862,942 19,711,355 75.6 75.6 1.0
2024-Feb-26 Mon ### 14.2 ### ### 1,812,544 ### 38.5 38.5 0.0
2024-Feb-23 Fri ### ### ### ### 1,813,473 0 ### ### 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed 13.86 ### 13.86 ### 77.3 77.3 0.0
2024-Feb-20 Tue 13.8 13.84 13.74 13.81 796,253 10,980,328 ### ### ###
2024-Feb-19 Mon 13.82 13.87 13.76 13.8 1,453,855 ### ### ### 1.0
2024-Feb-16 Fri 13.86 13.88 13.72 13.82 2,504,841 ### ### ### 1.0
2024-Feb-15 Thu 13.76 13.84 13.72 13.79 ### ### 1.0
2024-Feb-14 Wed 13.8 13.86 13.71 13.78 2,939,457 ### ### ### 1.0
2024-Feb-13 Tue ### ### ### ### 1,484,675 0 71.7 71.7 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### 14.24 ### ### 4,704,640 ### ### ### 0.0
2024-Feb-08 Thu 14.4 14.5 14.27 ### ### ### 0.0
2024-Feb-07 Wed 14.27 ### 14.23 14.52 ### ### 1.0
2024-Feb-06 Tue ### ### 14.23 ### ### ### 0.0
2024-Feb-05 Mon 14.43 14.54 14.425 14.48 3,444,051 ### 77.2 77.2 1.0
2024-Feb-02 Fri 14.4 14.525 14.4 14.52 69.4 69.4 1.0
2024-Feb-01 Thu 14.41 14.49 ### 14.42 2,116,286 ### 73.4 73.4 ###
2024-Jan-31 Wed 14.41 ### ### ### 3,814,846 0 76.5 76.5 0.0
2024-Jan-30 Tue 14.42 14.485 ### 14.44 66.5 66.5 ###
2024-Jan-29 Mon ### 14.58 ### 14.48 ### ### 1.0
2024-Jan-25 Thu ### 14.175 ### ### 2,814,688 ### ### ### 0.0
2024-Jan-24 Wed ### 14.375 14.21 ### 4,546,380 ### ### ### 0.0
2024-Jan-23 Tue ### 14.42 ### ### 1,236,725 8,916,787 37.0 37.0 0.0
2024-Jan-22 Mon ### ### 14.285 ### 1,160,670 8,290,085 ### ### 0.0
2024-Jan-19 Fri 14.43 14.45 14.255 14.27 ### ### ###
2024-Jan-18 Thu 14.45 14.49 14.4 14.42 1,494,343 21,585,784 ### ### ###
2024-Jan-17 Wed 14.54 14.55 ### 14.53 42.4 42.4 1.0
2024-Jan-16 Tue 14.48 14.51 14.425 14.5 1,839,977 ### 77.1 77.1 1.0
2024-Jan-15 Mon ### ### 14.52 14.54 568,944 ### ### ### 1.0
2024-Jan-12 Fri ### ### ### ### 31.2 31.2 0.0
2024-Jan-11 Thu 14.58 14.58 14.47 14.49 ### ### ###
2024-Jan-10 Wed 14.59 ### 14.48 14.5 1,196,125 8,659,945 ### ### 1.0
2024-Jan-09 Tue 14.54 14.54 14.46 14.48 1,151,645 16,698,852 ### ### 1.0
2024-Jan-08 Mon 14.45 14.51 ### 14.41 2,143,526 15,551,281 44.8 44.8 ###
2024-Jan-05 Fri 14.28 ### 14.24 14.27 1,888,540 ### 37.9 37.9 ###
2024-Jan-04 Thu 14.25 14.27 ### ### 27.8 27.8 0.0
2024-Jan-03 Wed ### 14.45 14.28 14.28 2,351,074 33,773,178 42.9 42.9 ###
2024-Jan-02 Tue ### 14.22 ### ### 666,984 4,742,256 ### ### 0.0
2023-Dec-29 Fri 14.22 14.28 ### 14.21 630,386 4,500,956 32.9 32.9 ###
2023-Dec-28 Thu 14.21 14.27 14.2 14.27 1,023,420 14,568,383 68.5 68.5 ###
2023-Dec-27 Wed 14.25 ### 14.21 ### 1,006,273 ### 69.2 69.2 0.0
2023-Dec-22 Fri ### ### 14.21 14.23 30.7 30.7 ###
2023-Dec-21 Thu 14.45 14.45 14.28 14.28 23.8 23.8 ###
2023-Dec-20 Wed 14.49 14.53 14.46 14.52 1,620,581 23,490,321 ### ### 1.0
2023-Dec-19 Tue 14.54 14.56 14.47 14.51 29.4 29.4 ###
2023-Dec-18 Mon ### 14.47 ### 14.47 ### ### ###
2023-Dec-15 Fri 14.55 ### 14.52 ### 3,474,123 ### ### ### 0.0
2023-Dec-14 Thu ### ### 14.56 14.56 2,236,643 ### ### ### ###
2023-Dec-13 Wed 14.45 14.49 ### 14.44 35.2 35.2 ###
2023-Dec-12 Tue ### ### 14.51 14.57 38.0 38.0 ###
2023-Dec-11 Mon ### ### 14.58 ### ### ### 0.0
2023-Dec-08 Fri 14.48 ### 14.48 ### 1,599,379 ### ### ### 0.0
2023-Dec-07 Thu ### 14.42 ### ### 947,678 6,832,758 68.0 68.0 0.0
2023-Dec-06 Wed 14.25 14.4 14.25 14.4 1,576,982 ### ### ### 1.0
2023-Dec-05 Tue ### ### 14.21 14.24 44.8 44.8 1.0
2023-Dec-04 Mon ### ### 14.26 14.29 1,420,757 ### 39.0 39.0 ###
2023-Dec-01 Fri 14.25 14.27 ### 14.24 1,393,758 ### 34.1 34.1 1.0
2023-Nov-30 Thu 14.28 14.4 14.28 14.29 1,598,152 ### ### ### ###
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 64.4 64.4 0.0
2023-Nov-27 Mon ### 14.21 ### ### 873,788 ### 43.2 43.2 0.0
2023-Nov-24 Fri ### ### ### ### 487,677 0 70.2 70.2 0.0
2023-Nov-23 Thu ### 14.185 ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 880,245 0 ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 1,563,621 0 33.8 33.8 0.0
2023-Nov-20 Mon ### 14.4 14.27 ### 1,000,175 ### 39.8 39.8 0.0
2023-Nov-17 Fri ### 14.42 ### ### ### ### 0.0
2023-Nov-16 Thu ### 14.41 ### ### 1,230,055 8,862,546 ### ### 0.0
2023-Nov-15 Wed 14.25 ### ### ### 1,105,456 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 1,343,824 0 27.3 27.3 0.0
2023-Nov-13 Mon ### 14.22 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 1,096,624 0 76.7 76.7 0.0
2023-Nov-09 Thu ### 14.245 ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 71.5 71.5 0.0
2023-Nov-06 Mon ### ### 13.89 ### 71.8 71.8 0.0
2023-Nov-03 Fri ### 13.79 ### 13.79 4,111,185 28,346,620 69.2 69.2 1.0
2023-Nov-02 Thu 13.77 13.79 ### ### ### ### 0.0
2023-Nov-01 Wed ### 14.28 13.88 ### ### ### 0.0
2023-Oct-31 Tue 13.86 ### 13.76 13.84 ### ### 1.0
2023-Oct-30 Mon ### ### ### ### 951,476 0 71.1 71.1 0.0
2023-Oct-27 Fri ### 13.81 ### 13.75 69.2 69.2 1.0
2023-Oct-26 Thu 13.46 13.56 13.46 13.56 77.3 77.3 1.0
2023-Oct-25 Wed 13.51 ### ### 13.43 ### ### ###
2023-Oct-24 Tue 13.43 ### 13.345 ### 31.8 31.8 0.0
2023-Oct-23 Mon 13.5 ### 13.5 13.58 ### ### ###
2023-Oct-20 Fri ### ### 13.51 ### ### ### 0.0
2023-Oct-19 Thu ### ### 13.575 13.78 ### ### 1.0
2023-Oct-18 Wed ### ### 13.78 13.8 4,052,940 27,924,756 27.3 27.3 1.0
2023-Oct-17 Tue ### ### ### ### 38.6 38.6 0.0
2023-Oct-16 Mon 13.8 ### 13.78 13.89 1,255,687 8,651,683 ### ### 1.0
2023-Oct-13 Fri 13.8 13.82 ### 13.76 ### ### 1.0
2023-Oct-12 Thu ### ### ### ### 2,101,256 0 70.9 70.9 0.0
2023-Oct-11 Wed ### ### ### ### 2,184,844 0 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 1,734,159 0 65.1 65.1 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu 14.24 14.285 ### 14.25 1,467,380 ### 66.9 66.9 1.0
2023-Oct-04 Wed ### 14.22 ### ### 2,555,178 ### 43.7 43.7 0.0
2023-Oct-03 Tue ### 14.29 ### 14.2 ### ### 1.0
2023-Oct-02 Mon 14.29 ### 14.21 14.21 31.1 31.1 ###
2023-Sep-29 Fri 14.26 ### 14.25 14.25 952,788 ### 31.9 31.9 1.0
2023-Sep-28 Thu 14.25 14.27 ### 14.24 36.4 36.4 1.0
2023-Sep-27 Wed ### ### ### 14.28 1,037,853 0 ### ### ###
2023-Sep-26 Tue ### ### ### 14.26 635,024 0 43.3 43.3 1.0
2023-Sep-25 Mon ### 14.23 ### 14.23 1,154,743 ### ### ### ###
2023-Sep-22 Fri ### 14.27 ### 14.25 1,861,626 ### ### ### 1.0
2023-Sep-21 Thu 14.28 ### ### 14.28 2,344,241 0 ### ### ###
2023-Sep-20 Wed ### ### 14.2 14.24 ### ### 1.0
2023-Sep-19 Tue 14.47 14.49 ### ### 1,379,577 ### ### ### 0.0
2023-Sep-18 Mon 14.56 14.58 14.5 14.51 ### ### ###
2023-Sep-15 Fri 14.85 14.87 14.7 14.7 4,538,949 ### 24.7 24.7 ###
2023-Sep-14 Thu 14.42 ### ### ### ### ### 0.0
2023-Sep-13 Wed ### 14.7 ### ### 1,365,624 ### 40.4 40.4 0.0
2023-Sep-12 Tue ### 14.8 ### 14.74 1,824,182 13,498,946 72.6 72.6 1.1
2023-Sep-11 Mon 14.52 ### 14.475 ### ### ### 0.0
2023-Sep-08 Fri ### 14.48 ### 14.48 ### ### 1.0
2023-Sep-07 Thu 14.53 ### 14.48 14.5 44.1 44.1 1.0
2023-Sep-06 Wed 14.72 14.77 ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 709,723 0 ### ### 0.0
2023-Sep-01 Fri ### ### 14.985 ### 30.2 30.2 0.0
2023-Aug-31 Thu ### ### ### ### 72.2 72.2 0.0
2023-Aug-30 Wed ### 15.22 ### ### ### ### 0.0
2023-Aug-29 Tue 14.84 ### 14.81 ### 2,281,127 16,891,745 78.7 78.7 0.0
2023-Aug-28 Mon 14.73 14.88 ### 14.88 1,791,670 13,330,024 84.3 84.3 1.1
2023-Aug-25 Fri 14.52 ### 14.52 14.59 ### ### 1.0
2023-Aug-24 Thu 14.52 14.56 14.5 14.53 ### ### 1.0
2023-Aug-23 Wed 14.5 14.57 14.44 14.52 1,185,385 ### 67.1 67.1 1.0
2023-Aug-22 Tue 14.77 14.77 ### ### ### ### 0.0
2023-Aug-21 Mon 14.81 ### 14.81 14.88 ### ### 1.1
2023-Aug-18 Fri 14.85 ### 14.71 ### 4,677,776 34,405,042 ### ### 0.0
2023-Aug-17 Thu 14.51 14.51 ### ### 19.8 19.8 0.0
2023-Aug-16 Wed 14.71 14.72 14.57 14.59 2,647,653 38,774,878 ### ### 1.0
2023-Aug-15 Tue 14.85 ### ### 14.85 1,796,455 0 67.9 67.9 ###
2023-Aug-14 Mon 14.86 ### 14.82 14.84 1,617,626 ### ### ### ###
2023-Aug-11 Fri ### ### 14.79 14.83 25.1 25.1 ###
2023-Aug-10 Thu ### ### 14.86 ### 65.3 65.3 0.0
2023-Aug-09 Wed 14.88 ### 14.8 ### 1,430,323 ### ### ### 0.0
2023-Aug-08 Tue ### ### 14.975 ### 2,554,882 19,129,678 ### ### 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 14.87 ### 14.82 ### 1,148,783 8,512,482 71.8 71.8 0.0
2023-Aug-03 Thu ### ### ### ### 1,237,457 0 ### ### 0.0
2023-Aug-02 Wed ### ### ### ### 38.3 38.3 0.0
2023-Aug-01 Tue 15.28 ### 15.22 ### 68.4 68.4 0.0
2023-Jul-31 Mon ### ### 15.27 ### 40.1 40.1 0.0
2023-Jul-28 Fri ### 15.27 ### 15.26 2,188,959 ### 75.7 75.7 ###
2023-Jul-27 Thu ### ### ### ### 1,501,176 0 61.8 61.8 0.0
2023-Jul-26 Wed ### ### ### ### 1,477,489 0 ### ### 0.0
2023-Jul-25 Tue ### ### 14.89 ### 40.4 40.4 0.0
2023-Jul-24 Mon 14.85 ### 14.83 14.89 1,362,528 10,103,145 ### ### ###
2023-Jul-21 Fri ### 14.75 ### 14.74 77.9 77.9 1.1
2023-Jul-20 Thu 14.74 14.74 ### ### 963,759 ### 30.8 30.8 0.0
2023-Jul-19 Wed 14.57 ### 14.55 14.59 884,840 ### 67.9 67.9 1.0
2023-Jul-18 Tue 14.52 14.54 14.45 14.49 1,416,554 20,532,950 40.6 40.6 ###
2023-Jul-17 Mon ### ### 14.54 14.58 39.0 39.0 ###
2023-Jul-14 Fri 14.51 ### 14.5 14.59 1,634,483 ### 66.7 66.7 1.0
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 14.78 14.78 ### ### 1,568,678 ### 31.6 31.6 0.0
2023-Jul-11 Tue 14.58 ### 14.48 ### ### ### 0.0
2023-Jul-10 Mon 14.77 14.86 14.77 14.8 1,598,040 ### 80.3 80.3 1.1
2023-Jul-07 Fri 14.79 14.84 14.74 14.76 40.4 40.4 1.1
2023-Jul-06 Thu 14.72 14.72 14.54 ### 3,766,270 ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 2,063,657 0 37.3 37.3 0.0
2023-Jul-04 Tue ### ### ### ### 1,884,584 0 ### ### 0.0
2023-Jul-03 Mon ### ### 14.88 ### ### ### 0.0
2023-Jun-30 Fri ### ### 14.86 14.86 27.9 27.9 ###
2023-Jun-29 Thu 14.77 14.87 14.76 14.76 2,872,422 ### 31.1 31.1 1.1
2023-Jun-28 Wed ### ### ### ### 63.7 63.7 0.0
2023-Jun-27 Tue ### ### 14.84 14.85 1,232,684 ### ### ### ###
2023-Jun-26 Mon 14.81 14.84 14.78 14.8 1,231,140 18,233,183 ### ### 1.1
2023-Jun-23 Fri 14.86 14.88 14.81 14.82 ### ### 1.1
2023-Jun-22 Thu ### ### 14.83 14.85 41.2 41.2 ###
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### 15.145 15.26 1,460,978 11,063,255 75.3 75.3 ###
2023-Jun-19 Mon ### ### ### ### 73.1 73.1 0.0
2023-Jun-16 Fri ### ### 14.89 14.89 2,504,542 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 2,078,784 0 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 1,411,754 0 74.0 74.0 0.0
2023-Jun-13 Tue ### ### 14.82 14.84 ### ### ###
2023-Jun-09 Fri ### ### 14.925 ### 33.4 33.4 0.0
2023-Jun-08 Thu ### 15.22 ### ### 2,856,880 21,740,856 39.2 39.2 0.0
2023-Jun-07 Wed ### ### ### ### 35.7 35.7 0.0
2023-Jun-06 Tue ### ### ### ### 2,558,178 0 73.2 73.2 0.0
2023-Jun-05 Mon ### 15.22 ### ### ### ### 0.0
2023-Jun-02 Fri 14.85 14.85 14.71 14.71 1,469,245 21,715,441 23.8 23.8 ###
2023-Jun-01 Thu 14.86 ### 14.84 ### 2,329,645 ### ### ### 0.0
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 74.4 74.4 0.0
2023-May-29 Mon ### ### ### ### 1,190,751 0 70.8 70.8 0.0
2023-May-26 Fri ### ### ### ### 972,158 0 68.2 68.2 0.0
2023-May-25 Thu ### 15.25 ### ### 2,757,629 21,026,921 ### ### 0.0
2023-May-24 Wed 15.29 ### 15.23 15.26 1,686,355 ### ### ### ###
2023-May-23 Tue 15.25 ### ### 15.2 1,286,982 0 37.6 37.6 1.1
2023-May-22 Mon 15.43 15.51 ### 15.46 1,105,823 8,575,657 77.9 77.9 1.1
2023-May-19 Fri ### 15.47 ### 15.44 ### ### 1.1
2023-May-18 Thu ### 15.45 ### ### ### ### 0.0
2023-May-17 Wed ### ### 15.285 ### 32.1 32.1 0.0
2023-May-16 Tue 15.4 15.525 15.4 15.44 1,585,778 ### 77.2 77.2 1.1
2023-May-15 Mon 15.44 15.53 15.4 15.48 75.1 75.1 1.1
2023-May-12 Fri ### 15.47 ### 15.44 ### ### 1.1
2023-May-11 Thu 15.25 ### 15.25 ### 2,198,320 ### ### ### 0.0
2023-May-10 Wed 15.21 ### 15.21 15.23 2,093,354 15,919,957 68.6 68.6 1.1
2023-May-09 Tue ### 15.43 ### ### ### ### 0.0
2023-May-08 Mon 15.44 15.52 ### 15.4 2,183,087 16,940,755 36.3 36.3 ###
2023-May-05 Fri ### ### ### 15.22 3,611,644 0 ### ### 1.1
2023-May-04 Thu ### ### ### ### ### ### 0.0
2023-May-03 Wed 15.57 ### ### ### 10,380,929 0 ### ### 0.0
2023-May-02 Tue 16.58 ### 16.48 16.48 2,931,289 24,153,821 43.5 43.5 1.2
2023-May-01 Mon 16.58 ### 16.5 16.5 1,672,143 13,795,179 ### ### 1.2
2023-Apr-28 Fri 16.4 16.45 ### 16.4 ### ### ###
2023-Apr-27 Thu 16.29 ### ### ### ### ### 0.0
2023-Apr-26 Wed 16.41 ### ### 16.49 2,628,356 0 ### ### 1.2
2023-Apr-24 Mon 16.54 ### 16.47 16.58 ### ### 1.2
2023-Apr-21 Fri 16.41 16.54 ### 16.5 7,866,875 65,059,056 74.8 74.8 1.2
2023-Apr-20 Thu 16.5 16.56 16.46 16.54 ### ### ###
2023-Apr-19 Wed ### ### 16.52 16.54 ### ### ###
2023-Apr-18 Tue 16.51 ### 16.43 16.5 41.5 41.5 1.2
2023-Apr-17 Mon 16.51 16.57 16.48 16.55 ### ### 1.2
2023-Apr-14 Fri 16.51 16.54 16.45 16.48 806,023 13,295,349 ### ### 1.2
2023-Apr-13 Thu 16.45 16.525 16.44 16.51 ### ### ###
2023-Apr-12 Wed 16.57 ### 16.45 16.49 34.6 34.6 1.2
2023-Apr-11 Tue 16.79 16.82 ### ### 1,467,370 12,340,581 ### ### 0.0
2023-Apr-06 Thu 16.79 16.84 16.75 16.78 995,345 ### 40.5 40.5 1.2
2023-Apr-05 Wed ### 16.73 ### 16.72 70.1 70.1 1.2
2023-Apr-04 Tue ### 16.77 ### 16.75 1,487,950 ### 71.3 71.3 ###
2023-Apr-03 Mon ### ### 16.87 16.87 2,059,850 ### 36.3 36.3 ###
2023-Mar-31 Fri ### 16.73 ### ### ### ### 0.0
2023-Mar-30 Thu ### 16.73 16.59 ### ### ### 0.0
2023-Mar-29 Wed 16.43 ### ### ### 1,143,883 0 77.7 77.7 0.0
2023-Mar-28 Tue 16.55 16.58 16.48 16.51 1,873,155 30,963,252 ### ### ###
2023-Mar-27 Mon 16.45 16.59 16.42 16.52 1,166,578 ### ### ### ###
2023-Mar-24 Fri 16.23 ### ### ### ### ### 0.0
2023-Mar-23 Thu 16.22 ### 16.21 ### 76.2 76.2 0.0
2023-Mar-22 Wed 16.44 16.47 ### 16.43 1,630,728 13,429,045 39.1 39.1 ###
2023-Mar-21 Tue 16.21 ### 16.21 16.29 1,204,776 ### 71.5 71.5 ###
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri 16.2 ### ### ### 3,936,289 0 72.6 72.6 0.0
2023-Mar-16 Thu ### 16.27 ### 16.24 81.1 81.1 ###
2023-Mar-15 Wed 16.25 ### 16.2 16.23 1,066,056 8,635,053 34.5 34.5 ###
2023-Mar-14 Tue ### 16.25 ### ### 2,604,127 ### ### ### 0.0
2023-Mar-13 Mon ### 16.49 16.28 16.44 2,513,080 ### ### ### 1.2
2023-Mar-10 Fri 16.53 16.59 16.42 16.47 2,326,573 38,400,087 44.6 44.6 ###
2023-Mar-09 Thu ### 16.8 ### ### ### ### 0.0
2023-Mar-08 Wed 16.55 16.76 16.54 ### 75.7 75.7 0.0
2023-Mar-07 Tue 16.49 ### 16.46 ### 76.2 76.2 0.0
2023-Mar-06 Mon 16.56 ### 16.52 16.59 72.2 72.2 1.2
2023-Mar-03 Fri ### ### 16.55 16.56 ### ### 1.2
2023-Mar-02 Thu 16.56 ### 16.47 16.53 ### ### ###
2023-Mar-01 Wed 16.46 16.59 ### 16.55 1,137,620 9,436,557 68.5 68.5 1.2
2023-Feb-28 Tue ### 16.72 16.53 16.53 2,030,558 33,758,026 ### ### ###
2023-Feb-27 Mon 16.78 ### 16.74 ### ### ### 0.0
2023-Feb-24 Fri 16.55 ### 16.51 16.55 1,556,448 12,848,478 65.1 65.1 1.2
2023-Feb-23 Thu 16.42 16.52 ### 16.45 1,551,647 ### 70.1 70.1 1.2
2023-Feb-22 Wed ### ### ### 16.27 1,836,744 0 ### ### 1.2
2023-Feb-21 Tue 16.53 16.56 16.48 16.49 1,033,429 17,072,247 35.4 35.4 1.2
2023-Feb-20 Mon 16.59 ### 16.52 ### ### ### 0.0
2023-Feb-17 Fri ### ### 16.53 16.59 1,343,688 11,105,581 43.7 43.7 1.2
2023-Feb-16 Thu ### 16.84 ### 16.76 ### ### 1.2
2023-Feb-15 Wed 16.4 16.46 ### 16.45 1,845,822 ### ### ### 1.2
2023-Feb-14 Tue 16.41 16.56 16.4 16.44 ### ### 1.2
2023-Feb-13 Mon ### 16.43 16.25 16.28 45.2 45.2 1.2
2023-Feb-10 Fri 16.2 16.28 ### ### 1,479,848 ### ### ### 0.0
2023-Feb-09 Thu ### 16.4 ### 16.28 3,552,221 ### ### ### 1.2
2023-Feb-08 Wed 16.73 16.83 16.45 16.7 5,061,023 84,215,422 ### ### 1.2
2023-Feb-07 Tue ### ### 17.27 17.27 1,938,972 16,743,023 ### ### ###
2023-Feb-06 Mon 17.21 ### 17.2 ### ### ### 0.0
2023-Feb-03 Fri 17.2 17.385 ### ### 70.5 70.5 0.0
2023-Feb-02 Thu ### ### 16.84 ### 1,564,380 13,172,079 34.4 34.4 0.0
2023-Feb-01 Wed ### ### ### ### 1,577,722 0 69.4 69.4 0.0
2023-Jan-31 Tue 16.76 16.83 16.73 16.79 1,534,475 ### 77.6 77.6 ###
2023-Jan-30 Mon 16.86 16.89 16.75 16.78 1,146,720 ### ### ### 1.2
2023-Jan-27 Fri 16.82 16.89 16.74 16.84 2,400,053 ### ### ### 1.2
2023-Jan-25 Wed 16.7 16.78 16.55 16.74 2,740,477 45,670,049 74.3 74.3 1.2
2023-Jan-24 Tue ### ### ### ### 1,339,529 0 29.4 29.4 0.0
2023-Jan-23 Mon ### ### ### ### 69.2 69.2 0.0
2023-Jan-20 Fri ### ### 16.89 ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 79.3 79.3 0.0
2023-Jan-18 Wed 17.42 17.5 17.28 17.5 74.6 74.6 1.3
2023-Jan-17 Tue 17.49 17.71 17.49 ### 79.6 79.6 0.0
2023-Jan-16 Mon 17.44 17.54 ### 17.51 1,228,857 10,777,075 68.9 68.9 ###
2023-Jan-13 Fri 17.59 ### ### 17.45 24.9 24.9 ###
2023-Jan-12 Thu ### 17.74 17.58 ### 945,723 ### ### ### 0.0
2023-Jan-11 Wed 17.59 ### 17.54 ### 732,357 6,422,770 ### ### 0.0
2023-Jan-10 Tue ### 17.72 17.58 17.71 645,928 11,400,629 77.8 77.8 ###
2023-Jan-09 Mon ### 17.78 17.58 ### 751,971 13,294,847 67.5 67.5 0.0
2023-Jan-06 Fri ### ### 17.55 17.55 25.9 25.9 ###
2023-Jan-05 Thu 17.56 ### 17.49 17.5 1,103,381 ### ### ### 1.3
2023-Jan-04 Wed 17.7 17.7 17.47 17.5 ### ### 1.3
2023-Jan-03 Tue 17.7 17.7 ### 17.5 1,077,824 9,538,742 ### ### 1.3
2022-Dec-30 Fri 17.83 17.87 17.7 17.7 ### ### 1.3
2022-Dec-29 Thu 17.88 17.88 ### 17.74 ### ### 1.3
2022-Dec-28 Wed ### ### 17.82 ### 548,721 ### ### ### 0.0
2022-Dec-23 Fri ### ### 17.83 ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 30.7 30.7 0.0
2022-Dec-21 Wed ### 18.125 ### ### 1,076,182 ### 63.5 63.5 0.0
2022-Dec-20 Tue ### ### 17.84 ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 36.1 36.1 0.0
2022-Dec-16 Fri 18.24 ### ### 18.24 5,154,825 0 63.6 63.6 1.3
2022-Dec-15 Thu ### 18.46 18.22 18.42 2,219,871 ### 78.8 78.8 1.3
2022-Dec-14 Wed ### 18.45 18.22 ### ### ### 0.0
2022-Dec-13 Tue ### 18.44 18.25 ### ### ### 0.0
2022-Dec-12 Mon ### ### ### 18.23 ### ### 1.3
2022-Dec-09 Fri ### ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 1,229,174 0 ### ### 0.0
2022-Dec-07 Wed ### 18.245 ### ### 2,727,785 ### 41.5 41.5 0.0
2022-Dec-06 Tue 18.24 18.27 ### ### 1,973,852 ### 36.9 36.9 0.0
2022-Dec-05 Mon 18.28 ### 18.21 18.21 ### ### ###
2022-Dec-02 Fri ### 18.25 ### ### 1,385,529 12,642,952 68.9 68.9 0.0
2022-Dec-01 Thu ### 18.24 ### ### 1,865,541 ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 1,992,687 0 30.6 30.6 0.0
2022-Nov-29 Tue ### ### ### ### 2,087,074 0 ### ### 0.0
2022-Nov-28 Mon ### ### 17.85 ### 1,325,182 11,827,249 ### ### 0.0
2022-Nov-25 Fri ### ### 17.85 ### 37.8 37.8 0.0
2022-Nov-24 Thu ### ### 17.76 17.85 ### ### 1.3
2022-Nov-23 Wed ### ### ### ### 1,104,257 0 ### ### 0.0
2022-Nov-22 Tue ### ### 17.85 17.85 38.0 38.0 1.3
2022-Nov-21 Mon 17.75 17.79 ### 17.72 1,064,376 9,467,624 ### ### 1.3
2022-Nov-18 Fri ### 17.71 17.58 ### 1,865,985 ### ### ### 0.0
2022-Nov-17 Thu 17.5 17.57 17.45 17.55 1,784,744 ### ### ### ###
2022-Nov-16 Wed 17.44 17.55 17.42 17.55 ### ### ###
2022-Nov-15 Tue 17.53 17.71 17.51 ### 74.7 74.7 0.0
2022-Nov-14 Mon 17.45 17.5 ### 17.48 1,904,221 ### 71.0 71.0 1.2
2022-Nov-11 Fri ### 17.71 17.51 17.54 2,650,848 ### 30.9 30.9 1.3
2022-Nov-10 Thu ### 17.43 ### ### 1,681,941 ### ### ### 0.0
2022-Nov-09 Wed 17.2 17.42 ### ### 73.9 73.9 0.0
2022-Nov-08 Tue 17.2 ### ### 17.28 1,499,350 0 73.1 73.1 1.2
2022-Nov-07 Mon 17.26 ### ### 17.23 1,439,486 0 ### ### ###
2022-Nov-04 Fri ### 17.25 ### 17.2 ### ### 1.2
2022-Nov-03 Thu ### ### ### 17.22 2,182,140 0 ### ### 1.2
2022-Nov-02 Wed 17.8 17.84 17.27 ### 3,167,423 ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 1,631,071 0 63.7 63.7 0.0
2022-Oct-31 Mon ### 18.24 ### ### ### ### 0.0
2022-Oct-28 Fri 17.77 ### 17.77 17.79 1,052,249 ### 74.6 74.6 ###
2022-Oct-27 Thu 17.82 17.89 17.73 17.78 ### ### 1.3
2022-Oct-26 Wed ### ### 17.88 ### 71.1 71.1 0.0
2022-Oct-25 Tue 17.81 ### 17.81 ### 78.2 78.2 0.0
2022-Oct-24 Mon ### 17.83 ### 17.75 ### ### 1.3
2022-Oct-21 Fri ### 17.41 17.27 ### 34.5 34.5 0.0
2022-Oct-20 Thu 17.55 17.72 17.55 17.71 ### ### ###
2022-Oct-19 Wed 17.74 ### 17.7 17.74 1,277,845 11,308,928 67.9 67.9 1.3
2022-Oct-18 Tue 17.54 ### 17.52 ### 1,360,472 ### ### ### 0.0
2022-Oct-17 Mon ### 17.5 ### 17.43 1,812,548 ### 76.3 76.3 1.2
2022-Oct-14 Fri 17.51 ### 17.44 17.58 2,187,427 ### 74.2 74.2 1.3
2022-Oct-13 Thu ### ### 16.78 16.81 35.4 35.4 ###
2022-Oct-12 Wed ### 17.29 ### ### 1,430,259 12,364,589 71.5 71.5 0.0
2022-Oct-11 Tue ### 17.29 ### ### 2,536,623 ### ### ### 0.0
2022-Oct-10 Mon 16.82 ### 16.8 ### 967,771 8,129,276 84.3 84.3 0.0
2022-Oct-07 Fri ### ### ### ### 1,615,170 0 33.7 33.7 0.0
2022-Oct-06 Thu ### ### ### ### ### ### 0.0
2022-Oct-05 Wed ### ### ### 17.2 1,752,455 0 ### ### 1.2
2022-Oct-04 Tue 16.89 ### 16.89 ### 2,040,982 ### ### ### 0.0
2022-Oct-03 Mon 16.71 16.8 ### ### 49.4 49.4 0.0
2022-Sep-30 Fri ### ### 16.58 ### 2,273,521 18,847,489 68.3 68.3 0.0
2022-Sep-29 Thu 16.7 16.86 16.7 16.8 1,577,571 26,471,641 ### ### 1.2
2022-Sep-28 Wed ### ### 16.47 16.58 2,162,074 17,804,679 ### ### 1.2
2022-Sep-27 Tue 16.72 16.8 ### 16.73 ### ### ###
2022-Sep-26 Mon 16.46 16.89 16.46 16.81 2,366,881 39,467,740 ### ### ###
2022-Sep-23 Fri 16.86 ### ### 16.77 52.5 52.5 1.2
2022-Sep-21 Wed ### ### ### ### 2,341,182 0 40.2 40.2 0.0
2022-Sep-20 Tue 17.51 17.57 ### ### 36.2 36.2 0.0
2022-Sep-19 Mon ### ### ### 17.26 ### ### 1.2
2022-Sep-16 Fri 17.45 17.57 17.43 17.49 10,788,086 ### ### ### ###
2022-Sep-15 Thu 17.46 17.57 ### 17.5 3,096,370 ### 71.3 71.3 1.3
2022-Sep-14 Wed 17.7 17.82 17.55 17.7 59.5 59.5 1.3
2022-Sep-13 Tue ### ### 17.89 ### 2,121,459 18,976,450 ### ### 0.0
2022-Sep-12 Mon 17.87 ### 17.77 ### 2,152,921 ### 73.6 73.6 0.0
2022-Sep-09 Fri ### ### 17.81 17.82 1,976,288 17,598,844 ### ### 1.3
2022-Sep-08 Thu 17.84 ### 17.79 17.89 2,738,126 ### ### ### 1.3
2022-Sep-07 Wed ### 17.43 17.27 ### ### ### 0.0
2022-Sep-06 Tue ### 17.71 17.525 17.58 1,852,680 32,639,589 ### ### 1.3
2022-Sep-05 Mon ### 17.81 ### 17.7 ### ### 1.3
2022-Sep-02 Fri ### 17.71 17.57 ### 1,006,025 17,746,281 76.8 76.8 0.0
2022-Sep-01 Thu 17.52 ### 17.4 17.5 2,419,286 21,047,788 48.9 48.9 1.3
2022-Aug-31 Wed 17.82 ### 17.79 17.82 58.1 58.1 1.3
2022-Aug-30 Tue 17.82 17.88 17.71 17.81 2,054,653 36,562,550 ### ### 1.3
2022-Aug-29 Mon ### ### ### ### ### ### 0.0
2022-Aug-26 Fri 18.46 18.56 18.44 18.51 1,854,254 ### ### ### 1.3
2022-Aug-25 Thu 18.28 ### 18.22 18.28 65.2 65.2 1.3
2022-Aug-24 Wed ### 18.175 ### ### 1,840,575 16,726,225 ### ### 0.0
2022-Aug-23 Tue ### 18.23 ### 18.2 74.9 74.9 ###
2022-Aug-22 Mon ### ### ### ### 40.6 40.6 0.0
2022-Aug-19 Fri 18.27 ### 18.145 18.22 38.2 38.2 ###
2022-Aug-18 Thu 18.52 18.59 18.28 18.55 75.4 75.4 1.3
2022-Aug-17 Wed 18.8 ### 18.77 18.77 ### ### ###
2022-Aug-16 Tue 18.45 18.7 18.45 18.45 73.0 73.0 1.3
2022-Aug-15 Mon ### ### ### ### 1,218,384 0 67.9 67.9 0.0
2022-Aug-12 Fri 17.73 17.86 ### 17.7 1,830,526 ### 40.0 40.0 1.3
2022-Aug-11 Thu ### ### 17.85 ### ### ### 0.0
2022-Aug-10 Wed 17.75 ### 17.75 17.88 1,421,843 12,618,856 76.8 76.8 1.3
2022-Aug-09 Tue ### ### ### ### 2,365,981 0 ### ### 0.0
2022-Aug-08 Mon ### 17.74 17.59 ### 35.0 35.0 0.0
2022-Aug-05 Fri ### ### ### 17.87 3,583,782 0 28.9 28.9 ###
2022-Aug-04 Thu ### ### 18.21 18.28 1,551,951 ### ### ### 1.3
2022-Aug-03 Wed 18.45 18.46 18.23 18.28 24.5 24.5 1.3
2022-Aug-02 Tue 18.5 ### 18.46 ### 76.6 76.6 0.0
2022-Aug-01 Mon 18.54 18.58 18.43 18.58 1,896,189 35,088,977 ### ### 1.3
2022-Jul-29 Fri ### ### 18.49 18.49 ### ### ###
2022-Jul-28 Thu 18.46 18.48 18.27 ### 2,317,879 42,591,026 ### ### 0.0
2022-Jul-27 Wed 18.44 ### ### 18.57 ### ### ###
2022-Jul-26 Tue 18.23 18.29 ### 18.25 ### ### ###
2022-Jul-25 Mon ### 18.28 ### 18.26 78.4 78.4 1.3
2022-Jul-22 Fri ### 18.29 ### ### ### ### 0.0
2022-Jul-21 Thu ### ### ### ### 3,101,343 0 28.5 28.5 0.0
2022-Jul-20 Wed 18.25 ### ### ### 3,611,450 0 ### ### 0.0
2022-Jul-19 Tue ### 18.21 ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 18.22 ### 1,879,679 17,123,875 ### ### 0.0
2022-Jul-15 Fri ### 18.42 18.28 ### 3,445,487 63,224,686 ### ### 0.0
2022-Jul-14 Thu 18.27 ### ### 18.24 1,436,181 0 ### ### 1.3
2022-Jul-13 Wed 18.44 18.48 ### ### 30.9 30.9 0.0
2022-Jul-12 Tue ### 18.7 18.45 18.5 ### ### ###
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri 18.43 18.45 18.25 ### 2,011,129 ### 26.4 26.4 0.0
2022-Jul-07 Thu 18.5 ### 18.4 18.4 32.7 32.7 1.3
2022-Jul-06 Wed 18.21 ### 18.21 18.22 66.2 66.2 ###
2022-Jul-05 Tue 18.25 ### 18.22 18.25 1,598,774 ### 62.2 62.2 ###
2022-Jul-04 Mon ### 18.345 18.23 18.25 1,598,285 ### 33.0 33.0 ###
2022-Jul-01 Fri ### ### 17.89 ### 29.4 29.4 0.0
2022-Jun-30 Thu ### 18.25 ### ### 3,658,984 33,388,229 ### ### 0.0
2022-Jun-29 Wed 17.8 ### 17.79 ### ### ### 0.0
2022-Jun-28 Tue 17.82 ### 17.78 ### 1,401,975 12,463,557 ### ### 0.0
2022-Jun-27 Mon 17.8 ### 17.77 17.81 62.7 62.7 1.3
2022-Jun-24 Fri ### ### ### ### 54.3 54.3 0.0
2022-Jun-23 Thu ### 17.26 ### ### 2,772,641 ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 3,182,685 0 51.2 51.2 0.0
2022-Jun-21 Tue ### ### 16.84 ### 1,749,178 14,728,078 ### ### 0.0
2022-Jun-20 Mon ### ### 16.82 16.89 54.2 54.2 ###
2022-Jun-17 Fri 16.72 16.88 ### 16.79 65.3 65.3 ###
2022-Jun-16 Thu 17.24 ### ### 17.2 3,704,726 0 ### ### 1.2
2022-Jun-15 Wed ### ### ### 17.4 6,675,351 0 ### ### 1.2
2022-Jun-14 Tue 17.74 17.83 ### 17.76 7,073,786 ### ### ### 1.3
2022-Jun-10 Fri 18.5 ### ### 18.43 ### ### ###
2022-Jun-09 Thu 18.5 18.56 18.41 18.48 2,497,820 ### 55.4 55.4 ###
2022-Jun-08 Wed 18.55 18.73 18.55 ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon 18.5 ### 18.5 ### 1,485,671 13,742,456 ### ### 0.0
2022-Jun-03 Fri 18.49 18.51 18.375 18.42 ### ### 1.3
2022-Jun-02 Thu ### 18.46 18.28 18.4 ### ### 1.3
2022-Jun-01 Wed 18.25 18.43 18.25 ### 2,161,449 39,640,974 83.4 83.4 0.0
2022-May-31 Tue 18.5 18.56 ### ### 2,659,986 24,684,670 33.9 33.9 0.0
2022-May-30 Mon ### ### 18.46 18.54 1,537,288 ### ### ### 1.3
2022-May-27 Fri 18.44 18.55 ### ### 1,948,451 18,071,883 ### ### 0.0
2022-May-26 Thu 18.23 ### 18.2 18.27 2,292,886 ### 75.8 75.8 ###
2022-May-25 Wed ### 18.29 ### ### 2,389,157 21,848,840 72.3 72.3 0.0
2022-May-24 Tue ### 18.25 ### ### ### ### 0.0
2022-May-23 Mon ### 18.44 ### ### 45.7 45.7 0.0
2022-May-20 Fri ### 18.5 ### 18.4 6,789,557 ### 57.4 57.4 1.3
2022-May-19 Thu 18.25 ### ### 18.26 6,644,158 0 ### ### 1.3
2022-May-18 Wed 18.89 ### ### ### 5,472,548 0 28.8 28.8 0.0
2022-May-17 Tue 18.51 ### 18.49 18.54 65.4 65.4 1.3
2022-May-16 Mon ### 18.51 18.245 18.47 3,186,182 58,554,059 77.2 77.2 ###
2022-May-13 Fri 18.2 18.4 18.2 ### 5,631,642 103,059,048 ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### 17.75 17.84 5,699,020 ### ### ### 1.3
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### 17.59 17.81 79.1 79.1 1.3
2022-May-05 Thu ### ### 17.47 ### 9,716,325 ### 21.4 21.4 0.0
2022-May-04 Wed ### ### 16.51 16.74 2,175,454 17,958,372 47.4 47.4 1.2
2022-May-03 Tue 16.56 ### 16.4 16.5 47.6 47.6 1.2
2022-May-02 Mon 16.85 ### 16.71 16.75 48.6 48.6 ###
2022-Apr-29 Fri 16.89 ### 16.88 ### 3,277,082 27,658,572 ### ### 0.0
2022-Apr-28 Thu 16.88 ### 16.8 16.84 6,132,474 51,512,781 ### ### 1.2
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue ### 16.25 ### ### 4,317,976 35,083,555 ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 4,070,775 0 ### ### 0.0
2022-Apr-21 Thu ### 16.23 ### ### 3,135,083 ### 35.6 35.6 0.0
2022-Apr-20 Wed 15.88 ### 15.78 15.83 2,546,720 20,093,620 ### ### ###
2022-Apr-19 Tue 15.75 15.81 15.74 15.74 1,338,752 ### 38.5 38.5 1.1
2022-Apr-14 Thu 15.71 15.86 ### 15.79 1,262,189 10,009,158 ### ### 1.1
2022-Apr-13 Wed 15.75 15.75 15.52 15.71 1,559,829 24,387,926 ### ### 1.1
2022-Apr-12 Tue 15.72 15.8 ### ### 1,859,278 ### 51.5 51.5 0.0
2022-Apr-11 Mon ### 15.71 15.56 ### 76.1 76.1 0.0
2022-Apr-08 Fri 15.48 15.49 ### 15.46 1,586,979 12,291,152 39.9 39.9 1.1
2022-Apr-07 Thu 15.25 15.47 15.21 15.41 83.5 83.5 ###
2022-Apr-06 Wed ### 15.28 ### 15.23 ### ### 1.1
2022-Apr-05 Tue 15.22 ### ### 15.21 48.0 48.0 ###
2022-Apr-04 Mon ### ### 15.2 15.22 1,505,453 11,441,442 ### ### 1.1
2022-Apr-01 Fri 15.23 15.28 ### ### 1,817,487 ### 30.7 30.7 0.0
2022-Mar-31 Thu ### 15.45 15.25 ### ### ### 0.0
2022-Mar-30 Wed ### 15.43 15.27 ### 1,521,745 23,358,785 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 3,166,276 0 67.8 67.8 0.0
2022-Mar-28 Mon ### ### 14.88 14.88 41.9 41.9 1.1
2022-Mar-25 Fri ### ### 14.89 ### 70.6 70.6 0.0
2022-Mar-24 Thu ### ### ### ### 3,092,826 0 ### ### 0.0
2022-Mar-23 Wed ### 15.41 15.22 15.22 25.7 25.7 1.1
2022-Mar-22 Tue 15.5 15.5 ### ### ### ### 0.0
2022-Mar-21 Mon 15.8 15.8 15.45 15.5 27.6 27.6 1.1
2022-Mar-18 Fri ### 15.745 ### ### 6,684,571 52,624,285 30.4 30.4 0.0
2022-Mar-17 Thu 15.84 15.84 15.49 15.57 2,763,173 ### ### ### 1.1
2022-Mar-16 Wed 15.59 ### 15.45 15.51 2,890,473 ### 33.2 33.2 1.1
2022-Mar-15 Tue 15.48 15.57 15.42 15.44 46.3 46.3 1.1
2022-Mar-14 Mon 14.87 ### 14.87 ### 74.8 74.8 0.0
2022-Mar-11 Fri 14.84 ### 14.73 14.76 39.4 39.4 1.1
2022-Mar-10 Thu ### ### ### ### 3,407,544 0 35.0 35.0 0.0
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue 14.72 14.88 ### 14.72 ### ### ###
2022-Mar-07 Mon ### 15.27 ### 14.74 ### ### 1.1
2022-Mar-04 Fri ### 15.48 15.23 ### 4,923,377 75,598,453 ### ### 0.0
2022-Mar-03 Thu 15.79 15.83 15.42 15.42 21.2 21.2 ###
2022-Mar-02 Wed 15.55 ### 15.49 15.57 2,486,283 ### 62.7 62.7 1.1
2022-Mar-01 Tue ### ### 15.83 15.87 2,283,883 ### ### ### ###
2022-Feb-28 Mon ### ### 15.85 15.86 3,803,523 ### ### ### 1.1
2022-Feb-25 Fri ### ### ### 15.72 3,610,024 0 ### ### 1.1
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 16.21 53.7 53.7 1.2
2022-Feb-22 Tue 16.2 ### 16.2 ### 87.9 87.9 0.0
2022-Feb-21 Mon 16.52 16.655 16.47 16.56 71.5 71.5 1.2
2022-Feb-18 Fri 16.43 16.72 16.43 16.52 ### ### ###
2022-Feb-17 Thu 16.44 16.59 ### 16.51 2,373,488 19,688,082 ### ### ###
2022-Feb-16 Wed 16.42 16.54 ### 16.47 67.2 67.2 ###
2022-Feb-15 Tue ### 16.4 ### ### ### ### 0.0
2022-Feb-14 Mon 16.24 ### 16.2 16.28 1,852,559 15,005,727 75.9 75.9 1.2
2022-Feb-11 Fri ### ### ### 16.25 ### ### ###
2022-Feb-10 Thu 16.48 16.48 16.27 16.29 ### ### ###
2022-Feb-09 Wed 16.4 16.54 16.27 ### 32.6 32.6 0.0
2022-Feb-08 Tue 16.25 16.29 ### ### 29.6 29.6 0.0
2022-Feb-07 Mon 16.48 16.48 16.21 ### 32.3 32.3 0.0
2022-Feb-04 Fri 16.55 ### 16.54 ### 4,453,288 ### 63.2 63.2 0.0
2022-Feb-03 Thu ### ### 16.58 16.85 ### ### ###
2022-Feb-02 Wed ### ### 16.22 ### 4,763,680 38,633,444 14.7 14.7 0.0
2022-Feb-01 Tue 16.86 ### 16.76 ### ### ### 0.0
2022-Jan-31 Mon 16.86 ### 16.7 16.82 ### ### ###
2022-Jan-28 Fri 16.79 16.89 16.75 16.81 10,980,355 184,689,571 54.3 54.3 ###
2022-Jan-27 Thu 16.54 ### 16.29 ### 53.5 53.5 0.0
2022-Jan-25 Tue ### 16.72 16.53 ### 2,831,053 47,066,256 71.0 71.0 0.0
2022-Jan-24 Mon ### ### 16.54 16.84 ### ### 1.2
2022-Jan-21 Fri 16.83 ### 16.73 16.78 3,282,857 ### 64.3 64.3 1.2
2022-Jan-20 Thu ### 17.25 ### ### 34.7 34.7 0.0
2022-Jan-19 Wed ### 17.22 ### ### ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 1,236,781 0 ### ### 0.0
2022-Jan-17 Mon ### 17.21 ### ### 1,640,070 ### 40.1 40.1 0.0
2022-Jan-14 Fri 16.82 ### ### ### 3,402,141 0 73.1 73.1 0.0
2022-Jan-13 Thu 16.74 16.85 ### 16.83 70.4 70.4 1.2
2022-Jan-12 Wed 16.84 16.88 16.71 16.86 ### ### 1.2
2022-Jan-11 Tue ### ### 16.87 ### 2,057,459 ### 70.4 70.4 0.0
2022-Jan-10 Mon 16.85 ### 16.83 16.83 1,128,076 9,492,759 ### ### 1.2
2022-Jan-07 Fri 16.7 16.81 ### 16.77 ### ### 1.2
2022-Jan-06 Thu ### 16.86 ### 16.7 83.0 83.0 1.2
2022-Jan-05 Wed ### 16.82 ### 16.8 ### ### 1.2
2022-Jan-04 Tue 16.55 ### 16.53 ### 59.8 59.8 0.0
2021-Dec-31 Fri 16.58 16.59 16.47 16.52 627,924 10,379,583 32.3 32.3 ###
2021-Dec-30 Thu 16.52 16.58 16.48 16.56 902,186 ### 67.3 67.3 1.2
2021-Dec-29 Wed 16.48 16.57 16.44 16.52 1,428,145 ### 55.3 55.3 ###
2021-Dec-24 Fri 16.23 16.29 ### 16.26 ### ### ###
2021-Dec-23 Thu ### ### 16.22 16.28 32.6 32.6 1.2
2021-Dec-22 Wed 16.4 16.49 ### 16.48 ### ### 1.2
2021-Dec-21 Tue ### 16.55 ### 16.53 70.7 70.7 ###
2021-Dec-20 Mon ### ### 16.49 16.58 1,903,654 15,695,627 ### ### 1.2
2021-Dec-17 Fri 16.75 16.84 16.71 16.73 43.2 43.2 ###
2021-Dec-16 Thu 16.54 16.79 16.54 ### 73.0 73.0 0.0
2021-Dec-15 Wed 16.47 16.49 ### 16.41 47.3 47.3 1.2
2021-Dec-14 Tue ### 16.56 ### 16.48 77.4 77.4 1.2
2021-Dec-13 Mon ### 16.29 ### ### 1,996,844 ### 68.9 68.9 0.0
2021-Dec-10 Fri 16.23 16.23 ### ### ### ### 0.0
2021-Dec-09 Thu 16.23 ### 16.22 16.25 69.8 69.8 ###
2021-Dec-08 Wed ### 16.42 ### ### 33.4 33.4 0.0
2021-Dec-07 Tue 16.44 16.53 16.41 16.42 37.9 37.9 1.2
2021-Dec-06 Mon ### 16.43 ### ### 92.0 92.0 0.0
2021-Dec-03 Fri ### 16.24 ### ### 74.6 74.6 0.0
2021-Dec-02 Thu ### ### 15.85 ### 2,538,885 ### ### ### 0.0
2021-Dec-01 Wed ### ### 15.86 ### 45.6 45.6 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 2024-04-20 14:00:01 thru 2024-04-20 14:00:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000