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-19 10:54:51 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

(ANN) ANSELL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ANN    Limits Next Section


Company Details for (ANN) ANSELL LIMITED

Listing Code ANN
Listing Name ANSELL LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name ANSELL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANN9


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

ANN 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 ### ### 0.0
MAX ### 10,568,650 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ANN) ANSELL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.25
2024-Apr-18 Thu 24.52 ### 24.51 24.81 ### ### 1.8
2024-Apr-17 Wed ### ### 24.75 ### 34.0 34.0 0.0
2024-Apr-16 Tue ### 25.49 24.85 ### 48.1 48.1 0.0
2024-Apr-15 Mon 26.22 26.25 ### ### 1,283,650 ### ### ### 0.0
2024-Apr-12 Fri 26.23 26.52 25.75 ### 23.9 23.9 0.0
2024-Apr-11 Thu 26.55 27.49 ### ### ### ### 0.0
2024-Apr-10 Wed 25.75 26.55 ### 26.46 940,470 ### 84.7 84.7 1.9
2024-Apr-09 Tue 26.27 ### 25.23 25.43 13.4 13.4 ###
2024-Apr-08 Mon 23.89 23.89 23.89 23.89 0 ###
2024-Apr-05 Fri ### 24.26 23.87 23.89 150,950 ### 22.6 22.6 ###
2024-Apr-04 Thu ### ### 24.22 ### ### ### 0.0
2024-Apr-03 Wed ### ### ### 24.46 517,683 0 85.2 85.2 1.7
2024-Apr-02 Tue 24.58 24.655 ### 24.2 ### ### 1.7
2024-Mar-28 Thu 24.75 24.87 ### 24.58 261,653 3,253,655 ### ### 1.8
2024-Mar-27 Wed ### 24.77 24.29 24.71 245,489 6,021,845 78.5 78.5 ###
2024-Mar-26 Tue ### 24.4 ### 24.4 287,180 ### 79.9 79.9 1.7
2024-Mar-25 Mon ### ### 23.58 24.25 88.4 88.4 1.7
2024-Mar-22 Fri ### 23.5 ### 23.5 84.4 84.4 1.7
2024-Mar-21 Thu 23.4 23.71 ### ### 292,474 3,467,279 ### ### 0.0
2024-Mar-20 Wed 23.48 ### ### 23.21 270,928 0 ### ### 1.7
2024-Mar-19 Tue 23 23.59 23 23.5 274,944 6,404,820 ### ### 1.7
2024-Mar-18 Mon ### 23.24 22.82 ### 72.4 72.4 0.0
2024-Mar-15 Fri ### ### 22.71 ### 35.9 35.9 0.0
2024-Mar-14 Thu ### 23.2 22.51 ### 36.8 36.8 0.0
2024-Mar-13 Wed 23.48 23.49 23.25 ### 217,182 5,075,543 ### ### 0.0
2024-Mar-12 Tue ### 23.45 23.25 ### ### ### 0.0
2024-Mar-11 Mon 23.4 23.5 23.28 ### ### ### 0.0
2024-Mar-08 Fri 23.77 23.87 ### 23.5 348,553 4,159,980 ### ### 1.7
2024-Mar-07 Thu 23.24 23.73 23.22 23.73 81.6 81.6 ###
2024-Mar-06 Wed ### ### ### ### 314,774 0 33.6 33.6 0.0
2024-Mar-05 Tue 23.28 ### ### ### ### ### 0.0
2024-Mar-04 Mon 23.51 ### 23.28 ### 31.2 31.2 0.0
2024-Mar-01 Fri ### ### 23.4 23.48 263,022 3,077,357 ### ### 1.7
2024-Feb-29 Thu ### ### ### 23.83 25.6 25.6 1.7
2024-Feb-28 Wed 24.26 ### 23.88 ### ### ### 0.0
2024-Feb-27 Tue 24.46 24.74 ### ### 28.1 28.1 0.0
2024-Feb-26 Mon 24.5 ### 24.43 24.55 436,449 5,331,224 72.6 72.6 ###
2024-Feb-23 Fri 24.8 ### ### ### 318,146 0 35.6 35.6 0.0
2024-Feb-22 Thu 24.26 ### ### 24.85 ### ### 1.8
2024-Feb-21 Wed 23.52 ### 23.52 24.26 498,077 5,857,385 ### ### 1.7
2024-Feb-20 Tue 23.86 ### ### ### 587,427 0 ### ### 0.0
2024-Feb-19 Mon ### 24.22 ### ### 69.6 69.6 0.0
2024-Feb-16 Fri 24.44 24.48 ### ### 205,849 ### ### ### 0.0
2024-Feb-15 Thu ### 24.4 ### ### 221,049 ### 67.0 67.0 0.0
2024-Feb-14 Wed 23.87 24.21 23.81 ### ### ### 0.0
2024-Feb-13 Tue ### ### 23.89 ### 162,572 1,941,922 ### ### 0.0
2024-Feb-12 Mon 24.45 24.5 ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### 24.46 71.2 71.2 1.7
2024-Feb-08 Thu 24.72 24.73 ### 24.43 ### ### 1.7
2024-Feb-07 Wed 24.79 24.89 ### 24.72 ### ### 1.8
2024-Feb-06 Tue ### 24.76 24.21 24.76 81.8 81.8 1.8
2024-Feb-05 Mon ### 24.55 ### 24.55 187,677 ### 81.6 81.6 ###
2024-Feb-02 Fri ### 24.58 ### 24.58 490,481 ### 78.4 78.4 1.8
2024-Feb-01 Thu ### 24.2 23.8 ### 41.1 41.1 0.0
2024-Jan-31 Wed 24.49 ### ### ### 22.4 22.4 0.0
2024-Jan-30 Tue 24.56 ### ### 24.48 169,183 0 ### ### 1.7
2024-Jan-29 Mon ### 24.83 24.48 24.55 177,372 ### 35.5 35.5 ###
2024-Jan-25 Thu 24.72 24.82 24.47 24.74 70.4 70.4 1.8
2024-Jan-24 Wed 24.25 24.82 ### 24.79 193,157 2,397,078 83.4 83.4 ###
2024-Jan-23 Tue 23.7 24.29 ### ### 214,087 2,600,086 84.3 84.3 0.0
2024-Jan-22 Mon ### 23.79 ### ### 236,985 ### 85.0 85.0 0.0
2024-Jan-19 Fri 23.44 23.59 23.29 23.56 399,847 ### ### ### 1.7
2024-Jan-18 Thu 23.47 23.55 23.22 ### 227,145 5,311,785 33.1 33.1 0.0
2024-Jan-17 Wed 23.41 23.87 ### 23.74 220,679 ### ### ### 1.7
2024-Jan-16 Tue ### ### ### 23.5 ### ### 1.7
2024-Jan-15 Mon 24.7 24.76 24.55 ### 35.0 35.0 0.0
2024-Jan-12 Fri 24.71 24.83 ### 24.73 66.5 66.5 ###
2024-Jan-11 Thu ### ### 24.54 24.87 ### ### ###
2024-Jan-10 Wed ### ### 24.74 24.82 221,688 2,742,280 22.9 22.9 1.8
2024-Jan-09 Tue ### ### 24.82 ### 32.2 32.2 0.0
2024-Jan-08 Mon ### ### 24.7 24.77 120,852 1,492,522 40.3 40.3 ###
2024-Jan-05 Fri ### ### 24.89 ### 71.9 71.9 0.0
2024-Jan-04 Thu ### ### 24.86 ### 103,952 1,292,123 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 25.26 82,447 0 71.8 71.8 1.8
2023-Dec-29 Fri ### 25.26 24.85 ### 71,759 1,797,921 69.6 69.6 0.0
2023-Dec-28 Thu ### 25.29 ### 25.29 85,451 1,080,527 68.9 68.9 ###
2023-Dec-27 Wed ### 25.22 ### ### ### ### 0.0
2023-Dec-22 Fri 25 25 24.74 ### 337,228 ### 32.7 32.7 0.0
2023-Dec-21 Thu ### ### ### 25 70.7 70.7 1.8
2023-Dec-20 Wed 24.85 ### ### 24.72 27.3 27.3 1.8
2023-Dec-19 Tue 24.86 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### 24.82 24.86 113,152 ### ### ### 1.8
2023-Dec-15 Fri ### ### 24.83 ### 30.8 30.8 0.0
2023-Dec-14 Thu ### ### 24.85 ### 31.0 31.0 0.0
2023-Dec-13 Wed ### 24.73 24.52 24.73 249,845 ### 72.0 72.0 ###
2023-Dec-12 Tue ### 24.71 24.53 ### 38.9 38.9 0.0
2023-Dec-11 Mon 24.5 24.7 24.43 24.56 183,253 ### ### ### 1.8
2023-Dec-08 Fri 24.22 24.49 ### 24.46 192,745 ### 72.7 72.7 1.7
2023-Dec-07 Thu 24.26 ### 24.2 24.26 67.4 67.4 1.7
2023-Dec-06 Wed 23.54 24.42 23.46 24.41 ### ### ###
2023-Dec-05 Tue 23.59 23.72 23.4 23.49 192,574 4,537,043 44.7 44.7 1.7
2023-Dec-04 Mon 23.75 23.83 23.41 ### ### ### 0.0
2023-Dec-01 Fri 23.72 23.75 23.45 23.54 29.1 29.1 ###
2023-Nov-30 Thu 23.49 23.72 ### 23.72 73.5 73.5 1.7
2023-Nov-29 Wed ### 23.53 23.27 23.43 170,187 3,982,375 ### ### ###
2023-Nov-28 Tue 23.21 23.51 ### 23.26 162,080 1,905,250 ### ### ###
2023-Nov-27 Mon ### 23.24 22.975 ### ### ### 0.0
2023-Nov-24 Fri ### ### 22.74 ### 75.0 75.0 0.0
2023-Nov-23 Thu 22.76 22.89 22.55 22.83 75.0 75.0 ###
2023-Nov-22 Wed 22.77 22.79 22.56 22.77 184,183 4,176,349 72.7 72.7 ###
2023-Nov-21 Tue ### ### 22.73 22.88 154,088 ### ### ### 1.6
2023-Nov-20 Mon 22.85 23 22.73 ### 128,125 2,929,578 ### ### 0.0
2023-Nov-17 Fri 22.8 ### 22.71 22.85 158,022 ### 70.6 70.6 1.6
2023-Nov-16 Thu 23.28 23.28 ### 22.75 219,555 2,555,620 ### ### 1.6
2023-Nov-15 Wed 22.72 23.26 ### ### ### ### 0.0
2023-Nov-14 Tue 22.77 22.875 ### 22.87 137,354 1,570,986 67.8 67.8 ###
2023-Nov-13 Mon 23 ### ### ### 227,385 0 ### ### 0.0
2023-Nov-10 Fri 22.75 ### 22.75 22.88 155,675 ### 74.1 74.1 1.6
2023-Nov-09 Thu ### ### 22.86 23 72.4 72.4 1.6
2023-Nov-08 Wed 22.49 22.8 ### 22.73 323,380 ### ### ### ###
2023-Nov-07 Tue ### 22.56 ### 22.48 78.7 78.7 1.6
2023-Nov-06 Mon ### 22.42 ### 22.23 ### ### 1.6
2023-Nov-03 Fri 21.82 ### 21.82 ### 259,172 ### 74.4 74.4 0.0
2023-Nov-02 Thu 21.78 21.84 ### 21.75 28.8 28.8 ###
2023-Nov-01 Wed 21.29 21.59 21.26 21.55 ### ### ###
2023-Oct-31 Tue 21.29 ### ### 21.22 36.9 36.9 1.5
2023-Oct-30 Mon ### ### 21 21.22 291,722 3,063,081 74.0 74.0 1.5
2023-Oct-27 Fri 21.22 ### ### 21.2 ### ### 1.5
2023-Oct-26 Thu ### 21.21 ### 21.21 278,122 2,949,483 ### ### ###
2023-Oct-25 Wed 21.52 21.55 ### 21.26 208,327 2,244,723 28.1 28.1 1.5
2023-Oct-24 Tue ### 21.7 ### 21.49 204,474 2,218,542 30.2 30.2 ###
2023-Oct-23 Mon ### 21.82 ### 21.76 85.9 85.9 1.6
2023-Oct-20 Fri 21.48 21.75 ### 21.46 239,071 ### ### ### 1.5
2023-Oct-19 Thu 21.5 ### ### 21.59 ### ### 1.5
2023-Oct-18 Wed 21.89 ### 21.54 ### 224,844 ### 29.3 29.3 0.0
2023-Oct-17 Tue ### ### 21.775 21.85 ### ### ###
2023-Oct-16 Mon 21.79 21.885 ### 21.78 106,354 1,163,778 ### ### 1.6
2023-Oct-13 Fri 21.79 ### 21.76 21.88 76.0 76.0 1.6
2023-Oct-12 Thu ### 22.28 ### 22 ### ### ###
2023-Oct-11 Wed ### ### 21.79 ### 233,423 2,543,143 ### ### 0.0
2023-Oct-10 Tue ### ### 21.87 ### 162,078 1,772,322 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### 21.89 230,152 0 ### ### ###
2023-Oct-06 Fri 21.76 21.84 21.45 ### 34.3 34.3 0.0
2023-Oct-05 Thu 21.52 21.77 21.42 21.76 77.6 77.6 1.6
2023-Oct-04 Wed ### 21.83 ### 21.51 329,482 ### ### ### ###
2023-Oct-03 Tue 21.73 ### 21.47 21.77 377,222 4,049,478 75.9 75.9 1.6
2023-Oct-02 Mon ### 22.29 21.89 ### 169,253 ### ### ### 0.0
2023-Sep-29 Fri ### 22.345 ### ### 346,649 ### 63.8 63.8 0.0
2023-Sep-28 Thu 22.25 ### 22 ### 376,726 4,143,986 ### ### 0.0
2023-Sep-27 Wed 22.49 22.51 ### 22.42 258,649 ### ### ### ###
2023-Sep-26 Tue 22.5 ### ### 22.57 237,249 0 ### ### 1.6
2023-Sep-25 Mon 22.46 ### 22.22 ### ### ### 0.0
2023-Sep-22 Fri 22.2 22.49 ### 22.49 402,588 ### ### ### ###
2023-Sep-21 Thu 22.5 22.58 ### 22.48 348,474 3,934,271 43.5 43.5 1.6
2023-Sep-20 Wed 22.43 ### ### 22.5 76.6 76.6 1.6
2023-Sep-19 Tue 22.43 ### ### 22.42 350,551 0 39.7 39.7 ###
2023-Sep-18 Mon ### 22.57 ### 22.56 292,049 3,295,772 ### ### ###
2023-Sep-15 Fri 22.55 ### 22.425 22.45 413,846 4,640,248 ### ### ###
2023-Sep-14 Thu ### ### ### ### 69.7 69.7 0.0
2023-Sep-13 Wed ### 22.43 ### 22.21 37.0 37.0 ###
2023-Sep-12 Tue 22.42 22.51 22.24 22.41 ### ### ###
2023-Sep-11 Mon 22.43 22.52 ### 22.48 73.4 73.4 1.6
2023-Sep-08 Fri 21.75 22.52 21.75 22.47 87.6 87.6 ###
2023-Sep-07 Thu 22.88 23 22.25 22.28 844,476 ### 21.3 21.3 ###
2023-Sep-06 Wed 23.2 ### ### ### 33.8 33.8 0.0
2023-Sep-05 Tue ### 23.45 ### 23.45 ### ### 1.7
2023-Sep-04 Mon 23.44 ### 23.28 ### 140,579 ### ### ### 0.0
2023-Sep-01 Fri ### 23.78 23.42 23.42 28.5 28.5 1.7
2023-Aug-31 Thu 23.88 23.89 23.57 23.57 ### ### ###
2023-Aug-30 Wed 23.55 ### 23.52 ### ### ### 0.0
2023-Aug-29 Tue 23.25 ### ### ### 71.8 71.8 0.0
2023-Aug-28 Mon ### ### ### 23.25 102,174 0 79.3 79.3 ###
2023-Aug-25 Fri 23 23.155 22.88 ### 172,478 ### ### ### 0.0
2023-Aug-24 Thu 23.42 23.42 ### 23.26 234,553 ### ### ### ###
2023-Aug-23 Wed ### ### ### 23.27 ### ### 1.7
2023-Aug-22 Tue ### ### 22.86 ### 35.7 35.7 0.0
2023-Aug-21 Mon ### 23.41 ### ### ### ### 0.0
2023-Aug-18 Fri 23.5 ### 23.22 23.29 386,880 4,491,676 ### ### ###
2023-Aug-17 Thu ### ### ### 23.88 ### ### 1.7
2023-Aug-16 Wed ### ### 23.79 ### 447,872 ### 79.1 79.1 0.0
2023-Aug-15 Tue 23.83 24.29 23.77 24.24 ### ### ###
2023-Aug-14 Mon ### ### 23.47 ### 709,757 ### ### ### 0.0
2023-Aug-11 Fri ### 24.23 ### 24.23 ### ### ###
2023-Aug-10 Thu ### ### 24 ### 358,556 4,302,672 21.2 21.2 0.0
2023-Aug-09 Wed ### ### ### 24.24 372,256 0 ### ### ###
2023-Aug-08 Tue ### 24.22 ### ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 164,681 0 ### ### 0.0
2023-Aug-04 Fri 23.71 ### ### 23.87 293,056 0 ### ### ###
2023-Aug-03 Thu ### ### 23.8 ### 287,773 ### 73.1 73.1 0.0
2023-Aug-02 Wed ### 24.25 ### ### 201,125 2,438,640 40.2 40.2 0.0
2023-Aug-01 Tue ### 24.41 ### ### 76.0 76.0 0.0
2023-Jul-31 Mon ### 24.22 ### ### 75.8 75.8 0.0
2023-Jul-28 Fri 23.8 24.2 ### ### ### ### 0.0
2023-Jul-27 Thu 23.49 ### 23.49 ### 476,680 ### 76.4 76.4 0.0
2023-Jul-26 Wed 23.58 ### ### 23.55 219,689 0 34.4 34.4 1.7
2023-Jul-25 Tue 23.7 23.83 23.47 ### 274,483 6,491,522 ### ### 0.0
2023-Jul-24 Mon 23.82 24 23.45 23.59 ### ### 1.7
2023-Jul-21 Fri ### ### 23.45 23.79 ### ### ###
2023-Jul-20 Thu 23.4 ### ### ### ### ### 0.0
2023-Jul-19 Wed ### 23.53 23 23.28 76.6 76.6 1.7
2023-Jul-18 Tue 24.74 24.74 ### 23.88 2,637,724 32,628,645 13.5 13.5 1.7
2023-Jul-17 Mon 27.5 ### 27.46 27.77 150,158 ### 81.0 81.0 ###
2023-Jul-14 Fri ### 27.75 27.54 27.56 239,479 ### 27.8 27.8 2.0
2023-Jul-13 Thu ### 27.78 ### 27.59 ### ### ###
2023-Jul-12 Wed ### 27.42 ### ### ### ### 0.0
2023-Jul-11 Tue ### ### ### 27.26 279,383 0 75.4 75.4 1.9
2023-Jul-10 Mon ### 26.48 26.2 ### ### ### 0.0
2023-Jul-07 Fri 26.4 26.49 ### ### 227,545 ### ### ### 0.0
2023-Jul-06 Thu ### ### 26.51 ### 30.3 30.3 0.0
2023-Jul-05 Wed ### ### 26.81 ### 36.6 36.6 0.0
2023-Jul-04 Tue 26.75 ### 26.75 ### 70.1 70.1 0.0
2023-Jul-03 Mon 26.75 27.22 ### ### 215,486 ### ### ### 0.0
2023-Jun-30 Fri ### 26.73 26.49 26.73 233,781 ### ### ### ###
2023-Jun-29 Thu 26.45 26.73 26.26 26.71 351,756 9,319,775 ### ### 1.9
2023-Jun-28 Wed 25.7 ### ### ### 79.7 79.7 0.0
2023-Jun-27 Tue 25.8 25.89 25.52 25.71 ### ### ###
2023-Jun-26 Mon ### ### ### 25.74 32.5 32.5 1.8
2023-Jun-23 Fri 26.23 ### 25.85 25.89 32.4 32.4 ###
2023-Jun-22 Thu ### ### ### 26.26 35.9 35.9 1.9
2023-Jun-21 Wed 26.71 26.88 ### ### 38.8 38.8 0.0
2023-Jun-20 Tue 26.43 26.72 26.28 ### 343,642 ### ### ### 0.0
2023-Jun-19 Mon 26.45 26.73 ### ### 38.8 38.8 0.0
2023-Jun-16 Fri ### 26.24 25.82 26.23 1,321,383 ### 70.6 70.6 ###
2023-Jun-15 Thu ### 26.29 ### ### 33.4 33.4 0.0
2023-Jun-14 Wed 26.27 ### 26.24 26.28 73.1 73.1 1.9
2023-Jun-13 Tue 26.42 ### ### ### 457,341 0 34.1 34.1 0.0
2023-Jun-09 Fri ### 26.41 ### ### ### ### 0.0
2023-Jun-08 Thu 26.78 27 ### 26.4 278,341 ### 31.7 31.7 1.9
2023-Jun-07 Wed 26.77 ### 26.58 26.77 ### ### 1.9
2023-Jun-06 Tue ### ### 26.56 26.56 409,723 5,441,121 26.8 26.8 1.9
2023-Jun-05 Mon 27 ### 26.7 ### 42.1 42.1 0.0
2023-Jun-02 Fri ### 27.2 ### 26.73 ### ### ###
2023-Jun-01 Thu 26.85 ### ### ### ### ### 0.0
2023-May-31 Wed 26.82 ### 26.52 26.78 46.7 46.7 1.9
2023-May-30 Tue ### ### 26.74 26.87 91,782 1,227,125 ### ### ###
2023-May-29 Mon ### 27.24 26.87 ### 123,252 3,334,582 32.6 32.6 0.0
2023-May-26 Fri 26.7 ### ### 26.87 73.4 73.4 ###
2023-May-25 Thu 26.8 ### 26.7 26.84 73.5 73.5 1.9
2023-May-24 Wed 26.75 26.87 ### 26.77 ### ### 1.9
2023-May-23 Tue ### ### 26.73 26.85 ### ### 1.9
2023-May-22 Mon ### ### 26.7 26.82 ### ### 1.9
2023-May-19 Fri 26.75 ### 26.55 26.86 ### ### 1.9
2023-May-18 Thu 26.77 ### ### 26.75 227,145 0 38.7 38.7 ###
2023-May-17 Wed 26.55 26.79 26.44 26.71 171,721 4,570,354 ### ### 1.9
2023-May-16 Tue ### 26.85 26.55 ### ### ### 0.0
2023-May-15 Mon 26.7 ### ### 26.86 111,856 0 ### ### 1.9
2023-May-12 Fri 26.8 ### 26.58 26.75 188,574 2,506,148 ### ### ###
2023-May-11 Thu ### 27 26.54 ### 28.1 28.1 0.0
2023-May-10 Wed 26.77 27 26.57 ### ### ### 0.0
2023-May-09 Tue ### 27 ### 26.57 219,744 2,966,544 ### ### 1.9
2023-May-08 Mon 27 ### 26.82 ### 216,776 ### ### ### 0.0
2023-May-05 Fri ### ### 26.55 26.75 179,424 2,381,853 ### ### ###
2023-May-04 Thu 26.41 26.85 26.41 26.74 73.3 73.3 ###
2023-May-03 Wed 26.5 26.56 26.26 26.47 215,682 ### 39.9 39.9 ###
2023-May-02 Tue 26.87 ### ### 26.71 184,049 0 ### ### 1.9
2023-May-01 Mon 27 ### 26.76 26.85 180,574 2,416,080 37.5 37.5 1.9
2023-Apr-28 Fri ### ### 26.7 26.76 30.6 30.6 ###
2023-Apr-27 Thu 27.2 27.46 26.72 26.73 21.4 21.4 ###
2023-Apr-26 Wed 27.44 27.85 27.42 27.44 ### ### ###
2023-Apr-24 Mon ### ### ### 27.72 133,825 0 ### ### ###
2023-Apr-21 Fri 27.5 ### 27.25 27.58 677,141 9,226,046 ### ### ###
2023-Apr-20 Thu ### 27.51 ### ### 222,983 ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 183,988 0 ### ### 0.0
2023-Apr-18 Tue 27.43 27.57 ### ### 472,723 6,516,486 ### ### 0.0
2023-Apr-17 Mon ### ### 27.56 ### 228,442 ### 20.0 20.0 0.0
2023-Apr-14 Fri ### 28.55 ### 28.2 ### ### 2.0
2023-Apr-13 Thu 27.85 ### 27.57 ### 343,274 ### ### ### 0.0
2023-Apr-12 Wed 27.78 ### 27.57 27.74 289,928 3,996,657 ### ### ###
2023-Apr-11 Tue 27.49 ### ### 27.56 176,377 0 ### ### 2.0
2023-Apr-06 Thu ### 27.59 ### ### 160,380 2,212,442 ### ### 0.0
2023-Apr-05 Wed 27.49 27.59 27.2 27.28 30.1 30.1 1.9
2023-Apr-04 Tue 26.82 27.48 26.82 27.4 366,659 ### 83.9 83.9 2.0
2023-Apr-03 Mon 26.73 ### 26.73 ### ### ### 0.0
2023-Mar-31 Fri ### ### 26.5 26.53 20.2 20.2 ###
2023-Mar-30 Thu 27 ### 26.75 26.83 25.5 25.5 ###
2023-Mar-29 Wed 26.86 ### 26.75 26.84 288,745 ### ### ### 1.9
2023-Mar-28 Tue ### ### 26.52 26.85 322,986 ### 30.6 30.6 1.9
2023-Mar-27 Mon ### ### 26.51 26.88 ### ### ###
2023-Mar-24 Fri 26.51 ### 26.21 26.55 ### ### ###
2023-Mar-23 Thu ### ### 26.41 ### ### ### 0.0
2023-Mar-22 Wed 26.83 ### 26.54 26.85 324,049 ### ### ### 1.9
2023-Mar-21 Tue ### 26.85 26.23 26.73 223,750 5,938,325 ### ### ###
2023-Mar-20 Mon 25.85 26.43 25.72 26.4 287,578 ### ### ### 1.9
2023-Mar-17 Fri 26.53 26.7 ### ### 792,677 ### 21.3 21.3 0.0
2023-Mar-16 Thu 26.75 ### 26.42 26.44 ### ### 1.9
2023-Mar-15 Wed ### 26.83 26.45 26.76 68.6 68.6 ###
2023-Mar-14 Tue ### 26.72 26 26.49 ### ### 1.9
2023-Mar-13 Mon ### ### ### 26.77 239,043 0 38.3 38.3 1.9
2023-Mar-10 Fri ### 27.42 26.78 26.88 ### ### ###
2023-Mar-09 Thu ### 27.56 ### 27.51 212,723 2,931,322 ### ### ###
2023-Mar-08 Wed ### ### ### 27.24 188,857 0 ### ### 1.9
2023-Mar-07 Tue ### 27.26 26.85 27.25 ### ### ###
2023-Mar-06 Mon ### ### ### ### 36.9 36.9 0.0
2023-Mar-03 Fri 27 ### 26.43 26.89 ### ### ###
2023-Mar-02 Thu ### 27.21 26.55 26.82 ### ### 1.9
2023-Mar-01 Wed ### 27.44 26.78 27.29 443,456 ### 72.8 72.8 ###
2023-Feb-28 Tue ### ### 26.75 ### ### ### 0.0
2023-Feb-27 Mon 26.52 ### 26.44 26.88 874,550 11,561,551 86.1 86.1 ###
2023-Feb-24 Fri ### 27 ### 26.87 210,555 ### ### ### ###
2023-Feb-23 Thu ### ### 26.76 ### 38.2 38.2 0.0
2023-Feb-22 Wed 26.59 ### 26.51 26.83 76.5 76.5 ###
2023-Feb-21 Tue 26.81 ### 26.57 26.85 68.0 68.0 1.9
2023-Feb-20 Mon ### ### 26.25 26.85 318,741 4,183,475 43.9 43.9 1.9
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 750,228 0 88.8 88.8 0.0
2023-Feb-15 Wed ### 26.27 25.475 25.79 80.3 80.3 1.8
2023-Feb-14 Tue 25.81 26.5 ### ### 1,791,078 23,731,783 ### ### 0.0
2023-Feb-13 Mon 27.5 ### ### ### 337,381 0 90.0 90.0 0.0
2023-Feb-10 Fri 27.59 ### 27.53 27.79 180,843 ### ### ### 2.0
2023-Feb-09 Thu ### 28.22 ### ### ### ### 0.0
2023-Feb-08 Wed 28.2 28.48 27.8 28.4 76.0 76.0 2.0
2023-Feb-07 Tue 28.24 28.44 ### ### 223,148 ### ### ### 0.0
2023-Feb-06 Mon 28.21 28.75 28.21 28.41 324,289 9,235,750 80.3 80.3 ###
2023-Feb-03 Fri 28.28 ### ### ### 423,582 0 75.8 75.8 0.0
2023-Feb-02 Thu 28.24 28.25 ### ### 33.1 33.1 0.0
2023-Feb-01 Wed 28.23 ### ### ### 32.2 32.2 0.0
2023-Jan-31 Tue 28.4 28.52 ### ### 250,882 3,577,577 39.8 39.8 0.0
2023-Jan-30 Mon 28.48 28.5 ### ### 141,823 2,020,977 36.8 36.8 0.0
2023-Jan-27 Fri 28.74 ### 28.41 28.49 295,687 ### ### ### ###
2023-Jan-25 Wed ### ### 28.53 28.55 244,123 ### 24.1 24.1 ###
2023-Jan-24 Tue ### 29.23 ### 28.78 ### ### 2.1
2023-Jan-23 Mon 29.58 29.72 ### 29.43 ### ### 2.1
2023-Jan-20 Fri 29.8 29.83 ### ### 24.6 24.6 0.0
2023-Jan-19 Thu ### ### ### ### 70.8 70.8 0.0
2023-Jan-18 Wed ### 29.53 ### 29.46 ### ### 2.1
2023-Jan-17 Tue 29.23 29.26 28.88 29 236,772 ### 31.9 31.9 ###
2023-Jan-16 Mon 28.84 29.28 28.71 ### 291,145 8,441,749 ### ### 0.0
2023-Jan-13 Fri 29.29 29.29 28.48 ### 362,047 10,457,727 ### ### 0.0
2023-Jan-12 Thu 29.24 ### ### ### 346,082 0 30.8 30.8 0.0
2023-Jan-11 Wed ### 29.26 ### 29.21 64.4 64.4 ###
2023-Jan-10 Tue 29 ### 28.78 ### 204,788 ### 38.7 38.7 0.0
2023-Jan-09 Mon ### 29.28 28.87 ### 313,753 ### ### ### 0.0
2023-Jan-06 Fri 28.53 28.84 28.53 28.84 70.0 70.0 ###
2023-Jan-05 Thu 28.7 ### ### ### 187,581 0 30.5 30.5 0.0
2023-Jan-04 Wed ### 28.58 ### 28.57 ### ### ###
2023-Jan-03 Tue 28.42 28.42 27.81 ### 30.9 30.9 0.0
2022-Dec-30 Fri 28.41 28.47 28.24 28.24 141,777 4,020,086 26.6 26.6 2.0
2022-Dec-29 Thu ### 28.26 ### 28.2 146,950 ### 73.6 73.6 2.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri 28.22 28.27 ### ### 140,146 ### ### ### 0.0
2022-Dec-22 Thu ### 28.5 ### 28.44 148,843 ### ### ### ###
2022-Dec-21 Wed 27.86 28.2 27.81 ### 210,929 ### ### ### 0.0
2022-Dec-20 Tue ### ### 27.56 ### ### ### 0.0
2022-Dec-19 Mon ### 28.55 ### ### 168,255 2,401,840 31.0 31.0 0.0
2022-Dec-16 Fri ### ### 27.85 ### 25.7 25.7 0.0
2022-Dec-15 Thu 28.55 ### 28.41 ### 381,977 5,425,983 74.9 74.9 0.0
2022-Dec-14 Wed 28.73 28.84 28.51 28.58 ### ### ###
2022-Dec-13 Tue ### 28.75 28.26 28.53 36.2 36.2 2.0
2022-Dec-12 Mon ### 28.44 ### 28.42 79.1 79.1 ###
2022-Dec-09 Fri ### ### 28 28.27 178,584 2,500,176 34.3 34.3 ###
2022-Dec-08 Thu ### 28.53 ### ### 39.1 39.1 0.0
2022-Dec-07 Wed 28.23 28.57 27.885 28.44 78.6 78.6 ###
2022-Dec-06 Tue ### ### ### ### 312,551 0 87.5 87.5 0.0
2022-Dec-05 Mon 28.87 28.89 ### ### 370,042 5,345,256 27.4 27.4 0.0
2022-Dec-02 Fri 28.7 28.89 28.27 28.89 354,758 10,138,983 73.0 73.0 ###
2022-Dec-01 Thu 29 ### ### 28.77 276,646 0 32.4 32.4 2.1
2022-Nov-30 Wed 28.44 ### 28.44 28.83 ### ### ###
2022-Nov-29 Tue 28.45 28.71 27.77 28.7 289,659 8,179,970 78.4 78.4 ###
2022-Nov-28 Mon 28.56 28.79 28.29 28.41 308,984 ### 42.3 42.3 ###
2022-Nov-25 Fri 28.46 28.78 ### 28.56 185,747 ### 72.2 72.2 ###
2022-Nov-24 Thu ### 28.43 27.73 28.42 337,750 9,484,020 ### ### ###
2022-Nov-23 Wed ### ### 27.7 ### ### ### 0.0
2022-Nov-22 Tue 27.75 ### 27.53 27.87 75.0 75.0 ###
2022-Nov-21 Mon ### ### ### ### 30.1 30.1 0.0
2022-Nov-18 Fri 27.52 ### 27.5 ### 428,628 ### ### ### 0.0
2022-Nov-17 Thu ### 27.78 ### 27.54 ### ### 2.0
2022-Nov-16 Wed ### ### 27.325 27.47 293,675 ### 21.2 21.2 2.0
2022-Nov-15 Tue ### ### 27.42 ### 319,971 ### 81.6 81.6 0.0
2022-Nov-14 Mon ### 28.42 27.59 ### 20.4 20.4 0.0
2022-Nov-11 Fri 28.41 28.72 28 28.45 66.2 66.2 2.0
2022-Nov-10 Thu ### ### 27.23 27.7 ### ### 2.0
2022-Nov-09 Wed ### 28.53 ### 28.28 ### ### ###
2022-Nov-08 Tue 28.4 28.4 ### ### 158,341 2,248,442 ### ### 0.0
2022-Nov-07 Mon 28.44 28.82 ### ### 33.1 33.1 0.0
2022-Nov-04 Fri ### 28.175 27.82 ### 154,149 4,315,786 65.4 65.4 0.0
2022-Nov-03 Thu 28.54 ### 28 ### 27.0 27.0 0.0
2022-Nov-02 Wed 28.82 ### 28.57 ### 249,646 ### ### ### 0.0
2022-Nov-01 Tue 28.25 ### 28.25 28.55 285,356 4,030,653 ### ### ###
2022-Oct-31 Mon 28 ### 27.82 28.23 528,120 7,346,149 ### ### ###
2022-Oct-28 Fri 27.78 ### 27.44 27.75 349,482 ### ### ### 2.0
2022-Oct-27 Thu 27.82 28.22 27.53 ### 467,470 13,030,726 ### ### 0.0
2022-Oct-26 Wed ### 27.7 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 185,928 0 73.1 73.1 0.0
2022-Oct-24 Mon ### ### ### 26.88 200,276 0 40.9 40.9 ###
2022-Oct-21 Fri ### 26.85 26.55 ### 246,850 ### 37.0 37.0 0.0
2022-Oct-20 Thu 26.87 26.87 26.53 ### 40.8 40.8 0.0
2022-Oct-19 Wed ### 27.4 ### ### 328,927 ### 33.0 33.0 0.0
2022-Oct-18 Tue 26.74 27.28 ### 27.23 77.0 77.0 1.9
2022-Oct-17 Mon ### 26.52 ### 26.41 271,175 3,595,780 82.5 82.5 ###
2022-Oct-14 Fri 26.22 ### ### ### 73.8 73.8 0.0
2022-Oct-13 Thu 25.5 ### 25.28 26 83.0 83.0 1.9
2022-Oct-12 Wed 25.8 ### ### ### ### ### 0.0
2022-Oct-11 Tue ### 26.22 25.86 ### 47.1 47.1 0.0
2022-Oct-10 Mon ### ### 25.89 25.89 41.4 41.4 ###
2022-Oct-07 Fri ### ### ### 26.42 403,028 0 ### ### 1.9
2022-Oct-06 Thu ### 26.74 ### ### ### ### 0.0
2022-Oct-05 Wed ### ### 25.75 26.51 358,248 4,612,443 78.1 78.1 ###
2022-Oct-04 Tue 25.29 ### 25.25 ### 379,456 ### ### ### 0.0
2022-Oct-03 Mon 25.21 25.72 24.47 ### 47.7 47.7 0.0
2022-Sep-30 Fri ### 25.26 24.975 ### 519,944 ### 71.2 71.2 0.0
2022-Sep-29 Thu ### 25.71 ### 25.44 561,644 ### ### ### 1.8
2022-Sep-28 Wed ### ### 24.23 ### 89.0 89.0 0.0
2022-Sep-27 Tue ### 24.83 24.24 24.5 31.8 31.8 1.8
2022-Sep-26 Mon 24.54 ### ### 24.57 653,686 0 ### ### 1.8
2022-Sep-23 Fri ### 25.28 ### 24.76 565,778 ### ### ### 1.8
2022-Sep-21 Wed 25.7 25.7 25.21 25.42 36.0 36.0 1.8
2022-Sep-20 Tue ### ### 25.81 ### 42.1 42.1 0.0
2022-Sep-19 Mon ### 26.25 ### 26 ### ### 1.9
2022-Sep-16 Fri 25.74 ### ### ### ### ### 0.0
2022-Sep-15 Thu 26.46 26.47 ### ### 22.3 22.3 0.0
2022-Sep-14 Wed ### ### ### 26.44 ### ### 1.9
2022-Sep-13 Tue ### ### ### 26.89 424,489 0 ### ### ###
2022-Sep-12 Mon 27.22 27.25 ### 26.88 31.5 31.5 ###
2022-Sep-09 Fri 26.89 27.22 26.57 ### ### ### 0.0
2022-Sep-08 Thu 26.44 26.89 26.23 26.89 491,820 ### ### ### ###
2022-Sep-07 Wed ### 26.44 25.72 26.2 609,059 15,884,258 ### ### ###
2022-Sep-06 Tue ### 26.43 25.86 ### 28.3 28.3 0.0
2022-Sep-05 Mon 26.7 26.84 ### 26.22 368,448 4,944,572 ### ### 1.9
2022-Sep-02 Fri 26.84 ### ### 26.74 41.7 41.7 ###
2022-Sep-01 Thu 26.4 ### ### 26.75 448,585 0 85.4 85.4 ###
2022-Aug-31 Wed 26.28 ### 26.21 26.59 1,111,652 ### 67.9 67.9 ###
2022-Aug-30 Tue ### ### ### 26.57 ### ### 1.9
2022-Aug-29 Mon 26.25 26.51 ### ### 578,024 ### 73.9 73.9 0.0
2022-Aug-26 Fri 27.26 ### ### ### 68.2 68.2 0.0
2022-Aug-25 Thu 27.2 ### 27 27.24 ### ### 1.9
2022-Aug-24 Wed ### 27.5 ### 27 64.7 64.7 1.9
2022-Aug-23 Tue 25.52 ### 25.52 ### 97.1 97.1 0.0
2022-Aug-22 Mon 25.28 ### 25 ### 43.4 43.4 0.0
2022-Aug-19 Fri 25.49 25.57 ### 25.44 ### ### 1.8
2022-Aug-18 Thu ### 25.8 25.42 25.51 39.9 39.9 1.8
2022-Aug-17 Wed 25.29 ### ### 25.8 685,229 0 87.0 87.0 1.8
2022-Aug-16 Tue ### ### 25.21 25.26 1,395,748 ### ### ### 1.8
2022-Aug-15 Mon ### ### 25.78 25.8 355,747 4,585,578 ### ### 1.8
2022-Aug-12 Fri ### 26.24 25.46 25.7 838,754 ### 26.7 26.7 1.8
2022-Aug-11 Thu 26.5 26.57 ### ### 358,449 ### ### ### 0.0
2022-Aug-10 Wed 26.81 ### ### ### 20.7 20.7 0.0
2022-Aug-09 Tue ### 27.56 ### ### 322,240 ### 34.8 34.8 0.0
2022-Aug-08 Mon 27.56 ### 27.28 27.44 384,881 5,249,776 ### ### ###
2022-Aug-05 Fri 27.84 ### ### 27.74 ### ### ###
2022-Aug-04 Thu 27.23 27.85 27.23 27.76 755,729 20,812,776 82.7 82.7 2.0
2022-Aug-03 Wed 26.84 ### 26.7 ### 344,281 4,596,151 ### ### 0.0
2022-Aug-02 Tue ### 26.86 ### 26.83 83.9 83.9 ###
2022-Aug-01 Mon ### 26.52 ### 26.52 ### ### 1.9
2022-Jul-29 Fri ### 26.44 ### ### 31.1 31.1 0.0
2022-Jul-28 Thu 26 ### 25.86 ### 325,424 ### ### ### 0.0
2022-Jul-27 Wed 25.71 ### 25.57 ### 151,240 ### 74.0 74.0 0.0
2022-Jul-26 Tue 25.51 25.75 ### ### ### ### 0.0
2022-Jul-25 Mon 26.26 ### 25.52 ### 282,920 3,610,059 24.1 24.1 0.0
2022-Jul-22 Fri ### ### ### ### ### ### 0.0
2022-Jul-21 Thu ### 26.21 ### 26.21 ### ### 1.9
2022-Jul-20 Wed ### 25.7 24.77 25.7 423,073 10,676,247 ### ### 1.8
2022-Jul-19 Tue 24.45 24.74 ### 24.51 70.7 70.7 ###
2022-Jul-18 Mon 24.8 24.86 ### 24.77 314,842 3,913,486 32.7 32.7 ###
2022-Jul-15 Fri ### ### ### ### 81.1 81.1 0.0
2022-Jul-14 Thu ### ### ### ### 80.2 80.2 0.0
2022-Jul-13 Wed 23.25 23.85 23.25 ### 80.5 80.5 0.0
2022-Jul-12 Tue 23.58 23.72 ### 23.42 358,841 4,255,854 47.5 47.5 1.7
2022-Jul-11 Mon ### 23.72 ### 23.52 223,589 ### 50.0 50.0 ###
2022-Jul-08 Fri ### 23.89 23.45 23.56 278,982 ### ### ### 1.7
2022-Jul-07 Thu ### 23.54 ### 23.48 425,756 5,011,148 ### ### 1.7
2022-Jul-06 Wed 22.5 ### ### 22.87 ### ### ###
2022-Jul-05 Tue 22.47 22.82 ### ### 68.7 68.7 0.0
2022-Jul-04 Mon ### 22.72 ### 22.47 68.8 68.8 ###
2022-Jul-01 Fri 22.5 22.71 ### ### 20.9 20.9 0.0
2022-Jun-30 Thu 22.5 ### 22.24 22.24 405,426 ### ### ### 1.6
2022-Jun-29 Wed ### ### 22.29 22.4 332,078 ### 40.8 40.8 ###
2022-Jun-28 Tue 22.74 ### 22.5 ### ### ### 0.0
2022-Jun-27 Mon ### ### ### 22.89 ### ### ###
2022-Jun-24 Fri ### 21.83 21.47 21.83 54.9 54.9 ###
2022-Jun-23 Thu ### 21.72 21.48 21.48 467,344 ### ### ### 1.5
2022-Jun-22 Wed 21.26 ### 21.26 21.49 465,852 ### ### ### ###
2022-Jun-21 Tue ### 21.43 ### ### 834,240 8,938,881 32.8 32.8 0.0
2022-Jun-20 Mon ### 21.53 ### 21.28 608,983 ### ### ### 1.5
2022-Jun-17 Fri 21.42 ### ### ### 1,467,152 0 36.0 36.0 0.0
2022-Jun-16 Thu 22.2 22.5 21.52 ### ### ### 0.0
2022-Jun-15 Wed 23 ### ### ### 792,987 0 ### ### 0.0
2022-Jun-14 Tue 22.56 ### 22.53 ### ### ### 0.0
2022-Jun-10 Fri 24.5 24.83 ### ### ### ### 0.0
2022-Jun-09 Thu 25.51 ### 24.45 24.45 840,322 ### 21.1 21.1 ###
2022-Jun-08 Wed 25.49 ### 25.41 25.59 561,782 7,137,440 ### ### 1.8
2022-Jun-07 Tue ### ### ### 25.49 506,482 0 43.2 43.2 ###
2022-Jun-06 Mon 25.88 26.21 25.8 ### 76.1 76.1 0.0
2022-Jun-03 Fri ### 26.71 25.81 ### ### ### 0.0
2022-Jun-02 Thu 26.77 ### ### ### 76.0 76.0 0.0
2022-Jun-01 Wed 27.5 ### ### ### ### ### 0.0
2022-May-31 Tue 27.5 27.75 27.25 27.4 504,983 ### ### ### 2.0
2022-May-30 Mon 27.47 ### 27.22 27.52 ### ### 2.0
2022-May-27 Fri 27.49 27.79 ### ### 320,845 4,458,141 ### ### 0.0
2022-May-26 Thu 26.56 27.44 26.56 ### 604,279 ### 89.3 89.3 0.0
2022-May-25 Wed ### ### ### 26.82 295,677 0 ### ### 1.9
2022-May-24 Tue ### ### 26.77 ### 299,020 4,002,382 78.5 78.5 0.0
2022-May-23 Mon 27 27.5 26.77 ### 81.7 81.7 0.0
2022-May-20 Fri 26.78 ### 26.42 26.86 ### ### 1.9
2022-May-19 Thu 26.55 ### ### ### 363,144 0 ### ### 0.0
2022-May-18 Wed ### 27.42 26.81 ### 37.3 37.3 0.0
2022-May-17 Tue 27.26 27.45 26.72 26.74 444,685 ### ### ### ###
2022-May-16 Mon 27.21 27.42 ### 27.24 73.3 73.3 1.9
2022-May-13 Fri 26.45 ### ### ### 67.8 67.8 0.0
2022-May-12 Thu 26.47 26.53 26.025 26.29 345,677 9,083,527 56.9 56.9 1.9
2022-May-11 Wed ### 26.73 ### ### ### ### 0.0
2022-May-10 Tue 26.54 26.87 ### 26.43 63.9 63.9 1.9
2022-May-09 Mon 26.54 26.87 ### 26.43 63.9 63.9 1.9
2022-May-06 Fri ### 26.78 ### ### 330,179 ### 47.0 47.0 0.0
2022-May-05 Thu 27.44 27.44 26.76 26.89 632,623 17,144,083 ### ### ###
2022-May-04 Wed 27.5 ### 27.29 ### 542,682 ### 57.7 57.7 0.0
2022-May-03 Tue ### 27.46 ### 27.25 77.7 77.7 ###
2022-May-02 Mon ### ### 26.83 ### 520,921 6,988,155 51.6 51.6 0.0
2022-Apr-29 Fri ### ### ### ### 840,185 0 ### ### 0.0
2022-Apr-28 Thu 25.81 26.26 ### 26.22 80.2 80.2 1.9
2022-Apr-27 Wed ### 26.41 25.26 25.75 ### ### ###
2022-Apr-26 Tue ### 26.8 25.86 ### ### ### 0.0
2022-Apr-22 Fri 25.89 ### 25.75 ### ### ### 0.0
2022-Apr-21 Thu 26.2 26.45 25.83 ### 329,359 8,609,444 39.4 39.4 0.0
2022-Apr-20 Wed ### ### ### ### 616,679 0 ### ### 0.0
2022-Apr-19 Tue ### 25.27 ### 25.27 ### ### ###
2022-Apr-14 Thu ### 25.41 ### ### 36.5 36.5 0.0
2022-Apr-13 Wed 25.24 ### 25 ### 517,259 ### 28.4 28.4 0.0
2022-Apr-12 Tue 25.53 ### ### ### ### ### 0.0
2022-Apr-11 Mon 25.89 ### 25.53 25.53 262,988 3,357,041 37.0 37.0 ###
2022-Apr-08 Fri 26.25 26.25 ### 25.78 23.0 23.0 ###
2022-Apr-07 Thu 25.76 ### 25.76 ### 459,750 5,921,580 ### ### 0.0
2022-Apr-06 Wed ### ### ### 25.78 39.7 39.7 ###
2022-Apr-05 Tue 25.89 ### 25.76 ### 71.6 71.6 0.0
2022-Apr-04 Mon 25.49 25.89 25.42 25.89 ### ### ###
2022-Apr-01 Fri 25.71 ### 25.47 ### 455,575 5,801,747 34.8 34.8 0.0
2022-Mar-31 Thu 25.8 ### ### 25.77 612,641 0 ### ### ###
2022-Mar-30 Wed 25.45 ### 25.43 25.82 368,423 ### 78.4 78.4 1.8
2022-Mar-29 Tue ### 25.47 24.83 ### 317,552 ### 77.7 77.7 0.0
2022-Mar-28 Mon 24.88 ### 24.77 24.88 77.1 77.1 1.8
2022-Mar-25 Fri 24.84 ### 24.77 24.84 ### ### 1.8
2022-Mar-24 Thu 24.8 ### 24.77 24.84 ### ### 1.8
2022-Mar-23 Wed ### 25.24 24.75 ### 360,884 ### 67.3 67.3 0.0
2022-Mar-22 Tue ### 25.2 24.71 25 606,948 15,146,387 39.0 39.0 1.8
2022-Mar-21 Mon 25.22 ### ### ### 681,920 0 ### ### 0.0
2022-Mar-18 Fri ### ### ### 25.21 ### ### ###
2022-Mar-17 Thu ### ### 25.57 25.7 67.0 67.0 1.8
2022-Mar-16 Wed 25.28 25.52 ### 25.43 435,187 5,552,986 ### ### ###
2022-Mar-15 Tue ### 25.23 24.86 ### ### ### 0.0
2022-Mar-14 Mon 24.72 ### ### ### 399,872 0 76.0 76.0 0.0
2022-Mar-11 Fri 24.86 ### 24.43 24.49 708,686 ### ### ### ###
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 807,041 0 ### ### 0.0
2022-Mar-08 Tue 25 ### ### ### 1,474,222 0 ### ### 0.0
2022-Mar-07 Mon 25.5 25.51 25 ### 1,105,749 ### 41.1 41.1 0.0
2022-Mar-04 Fri 25.45 25.56 ### ### 772,183 ### ### ### 0.0
2022-Mar-03 Thu ### 25.76 25.48 25.54 439,075 ### 41.3 41.3 1.8
2022-Mar-02 Wed 25.46 25.74 ### 25.41 879,885 ### ### ### ###
2022-Mar-01 Tue 25.81 ### 25.7 25.8 867,656 11,149,379 31.1 31.1 1.8
2022-Feb-28 Mon ### 25.77 ### 25.7 778,546 ### ### ### 1.8
2022-Feb-25 Fri ### ### ### 25.51 ### ### 1.8
2022-Feb-24 Thu 25.8 25.8 ### 25.41 ### ### ###
2022-Feb-23 Wed 25.59 26.2 25.53 25.87 469,048 12,131,926 61.3 61.3 1.8
2022-Feb-22 Tue 25.56 25.73 25.44 25.59 578,688 ### ### ### 1.8
2022-Feb-21 Mon ### ### ### ### 644,382 0 35.9 35.9 0.0
2022-Feb-18 Fri ### 26.86 26.21 26.48 66.1 66.1 ###
2022-Feb-17 Thu 26.28 26.56 ### 26.23 ### ### ###
2022-Feb-16 Wed 25.55 ### 25.53 ### 598,329 ### ### ### 0.0
2022-Feb-15 Tue 25.75 26.44 25.45 25.47 1,245,888 ### 39.9 39.9 ###
2022-Feb-14 Mon ### ### ### 25.76 941,472 0 44.0 44.0 1.8
2022-Feb-11 Fri 26.5 26.78 26.26 26.55 75.6 75.6 ###
2022-Feb-10 Thu 27.79 27.79 26.755 ### 816,848 22,277,487 13.5 13.5 0.0
2022-Feb-09 Wed 26.7 27.525 26.56 27.43 83.3 83.3 ###
2022-Feb-08 Tue ### ### ### ### ### ### 0.0
2022-Feb-07 Mon 25.58 ### 25.21 25.82 913,354 11,512,827 ### ### 1.8
2022-Feb-04 Fri 25.42 ### 25.42 ### 78.4 78.4 0.0
2022-Feb-03 Thu 25.54 ### 25.4 25.87 ### ### 1.8
2022-Feb-02 Wed 27 27.25 ### ### 13.0 13.0 0.0
2022-Feb-01 Tue 26.7 ### ### ### 1,765,455 0 ### ### 0.0
2022-Jan-31 Mon ### 27.85 23.76 26.76 5,263,020 ### ### ### ###
2022-Jan-28 Fri ### ### ### 31.24 1,397,623 0 56.0 56.0 ###
2022-Jan-27 Thu ### 32.26 ### 31.22 709,124 11,438,170 83.7 83.7 2.2
2022-Jan-25 Tue ### ### ### ### 587,875 0 ### ### 0.0
2022-Jan-24 Mon ### ### 32.5 ### 513,880 8,350,550 ### ### 0.0
2022-Jan-21 Fri 33.5 ### 32.76 ### ### ### 0.0
2022-Jan-20 Thu ### ### 33.45 ### ### ### 0.0
2022-Jan-19 Wed ### ### ### ### ### ### 0.0
2022-Jan-18 Tue ### 34.41 33.26 33.47 ### ### ###
2022-Jan-17 Mon ### 34.47 33.77 ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 71.6 71.6 0.0
2022-Jan-13 Thu ### ### ### 34.25 408,454 0 72.1 72.1 ###
2022-Jan-12 Wed 34.22 34.23 33.845 ### 35.1 35.1 0.0
2022-Jan-11 Tue ### 34.47 ### ### ### ### 0.0
2022-Jan-10 Mon 32.7 ### 32.58 33.74 ### ### 2.4
2022-Jan-07 Fri ### ### ### 32.88 ### ### 2.3
2022-Jan-06 Thu 32.22 32.45 31.85 ### 349,643 11,241,022 55.2 55.2 0.0
2022-Jan-05 Wed ### ### ### 32.49 ### ### ###
2022-Jan-04 Tue 31.86 ### 31.77 32.86 82.9 82.9 2.3
2021-Dec-31 Fri ### 32.52 31.51 31.51 ### ### ###
2021-Dec-30 Thu ### ### 31.87 ### 70.9 70.9 0.0
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri 31.83 ### 31.7 ### ### ### 0.0
2021-Dec-23 Thu 30.78 ### 30.78 ### 557,458 8,579,278 ### ### 0.0
2021-Dec-22 Wed 31.81 31.85 ### ### 10.2 10.2 0.0
2021-Dec-21 Tue ### ### ### ### 80.3 80.3 0.0
2021-Dec-20 Mon 31.76 31.86 ### ### 38.8 38.8 0.0
2021-Dec-17 Fri 31.49 ### 31.43 31.56 1,057,722 ### 71.4 71.4 2.3
2021-Dec-16 Thu ### ### 31.2 ### 511,458 7,978,744 ### ### 0.0
2021-Dec-15 Wed 31.2 31.8 31.2 31.54 445,650 14,037,975 ### ### 2.3
2021-Dec-14 Tue 31.73 31.89 31.325 31.45 34.9 34.9 ###
2021-Dec-13 Mon ### ### ### 31.47 358,346 0 ### ### 2.2
2021-Dec-10 Fri ### ### 31.47 ### ### ### 0.0
2021-Dec-09 Thu ### 32.49 31.85 32.26 352,273 11,332,622 ### ### 2.3
2021-Dec-08 Wed 31.87 ### 31.7 ### 63.6 63.6 0.0
2021-Dec-07 Tue 31.44 31.82 31.43 31.71 314,581 9,948,624 71.0 71.0 ###
2021-Dec-06 Mon 31.83 ### 31.29 31.44 608,859 ### ### ### 2.2
2021-Dec-03 Fri ### 32.21 31.54 ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 522,546 0 74.4 74.4 0.0
2021-Dec-01 Wed ### ### 31.79 ### 72.3 72.3 0.0
2021-Nov-30 Tue 32.53 32.7 ### ### 808,889 ### 21.9 21.9 0.0


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 10:54:51 thru 2024-04-19 10:54:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000