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 Tue 26-Apr-28 02:40:27 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

(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ANZ    Limits Next Section


Company Details for (ANZ) ANZ GROUP HOLDINGS LIMITED

Listing Code ANZ
Listing Name ANZ GROUP HOLDINGS LIMITED
GICS Sector Banks
ISIN Name ANZ BANKING GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANZ3


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for ANZ .. Friday 24th April 2026

ANZ 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 5.85 ### 0.0
MAX 41 ### 97.8


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ANZ) ANZ GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-27 Mon ### ### 35.78 ### 2,662,484 ### ### ### 0.0
2026-Apr-24 Fri 36.28 ### 35.85 36.23 3,679,471 ### 41.5 41.5 2.6
2026-Apr-23 Thu ### 36.23 35.71 ### 4,410,943 ### 72.8 72.8 0.0
2026-Apr-22 Wed ### ### ### 36.41 28.8 28.8 ###
2026-Apr-21 Tue 38.25 38.375 36.79 37.28 5,800,423 ### 19.1 19.1 2.7
2026-Apr-20 Mon 37.8 ### 37.42 ### ### ### 0.0
2026-Apr-17 Fri 37.48 ### ### ### 75.1 75.1 0.0
2026-Apr-16 Thu ### ### ### 37.73 ### ### ###
2026-Apr-15 Wed ### 38.49 ### 38.22 ### ### 2.7
2026-Apr-14 Tue ### ### ### 38.46 4,918,946 0 ### ### 2.7
2026-Apr-13 Mon 38.45 38.87 38.45 38.84 2,730,544 ### 81.9 81.9 2.8
2026-Apr-10 Fri 38.4 ### 38.4 38.84 ### ### 2.8
2026-Apr-09 Thu ### 38.75 38.22 38.75 4,521,676 ### ### ### 2.8
2026-Apr-08 Wed 38.5 38.7 ### ### 23.2 23.2 0.0
2026-Apr-07 Tue 37.2 ### ### 37.26 ### ### ###
2026-Apr-02 Thu ### ### ### ### 4,799,589 0 81.7 81.7 0.0
2026-Apr-01 Wed ### 36.53 35.84 ### 5,761,184 208,468,443 ### ### 0.0
2026-Mar-31 Tue ### ### 35.57 ### 26.9 26.9 0.0
2026-Mar-30 Mon ### 36.44 ### ### 35.6 35.6 0.0
2026-Mar-27 Fri 36.5 36.72 ### 36.49 3,645,173 66,925,376 37.6 37.6 ###
2026-Mar-26 Thu ### ### 36.55 ### ### ### 0.0
2026-Mar-25 Wed ### 37.28 ### 36.89 3,765,022 ### 49.8 49.8 ###
2026-Mar-24 Tue ### 37.21 36.42 36.45 4,259,456 156,811,872 ### ### ###
2026-Mar-23 Mon ### ### ### 36.27 4,680,324 0 ### ### ###
2026-Mar-20 Fri ### 37.29 ### ### 11,680,081 ### ### ### 0.0
2026-Mar-19 Thu 36.5 37.22 36.49 ### ### ### 0.0
2026-Mar-18 Wed ### 37.25 ### ### 5,016,751 93,436,987 68.6 68.6 0.0
2026-Mar-17 Tue 37.52 37.88 37.325 37.53 3,110,547 116,964,343 ### ### ###
2026-Mar-16 Mon 37.2 37.57 ### 37.45 4,239,372 ### ### ### 2.7
2026-Mar-13 Fri ### ### ### 37.2 ### ### 2.7
2026-Mar-12 Thu ### 37.5 ### ### 5,735,485 107,540,343 ### ### 0.0
2026-Mar-11 Wed 37.44 ### ### ### ### ### 0.0
2026-Mar-10 Tue ### ### 36.89 ### 5,281,859 97,423,889 ### ### 0.0
2026-Mar-09 Mon 36.4 36.78 35.84 36.78 ### ### 2.6
2026-Mar-06 Fri ### ### ### ### ### ### 0.0
2026-Mar-05 Thu 38.49 38.56 37.77 37.77 5,719,024 218,266,550 20.6 20.6 2.7
2026-Mar-04 Wed ### ### 37.86 ### 5,602,256 ### 26.5 26.5 0.0
2026-Mar-03 Tue 39.7 ### ### 39.4 3,979,742 0 50.1 50.1 2.8
2026-Mar-02 Mon ### ### 38.71 ### 4,559,925 88,257,348 39.0 39.0 0.0
2026-Feb-27 Fri ### 40.27 39.85 ### 8,514,281 ### ### ### 0.0
2026-Feb-26 Thu 39.75 40.055 39.55 ### ### ### 0.0
2026-Feb-25 Wed 39.4 ### 39.2 ### ### ### 0.0
2026-Feb-24 Tue 39.43 39.8 ### 39.49 72.3 72.3 ###
2026-Feb-23 Mon 40.5 40.59 ### 39.77 4,529,127 ### ### ### ###
2026-Feb-20 Fri ### 40.7 ### 40.7 6,310,448 ### ### ### 2.9
2026-Feb-19 Thu 39.85 40.44 ### ### 6,201,342 ### ### ### 0.0
2026-Feb-18 Wed 39.78 39.82 39.23 39.23 21.9 21.9 2.8
2026-Feb-17 Tue 39.72 39.85 ### ### 37.2 37.2 0.0
2026-Feb-16 Mon 40.21 40.55 ### ### 27.5 27.5 0.0
2026-Feb-13 Fri ### 41 ### 40.89 12,664,987 ### ### ### ###
2026-Feb-12 Thu ### 40.57 ### ### 86.4 86.4 0.0
2026-Feb-11 Wed ### 37.51 ### 37.2 ### ### 2.7
2026-Feb-10 Tue 37.58 ### ### 36.71 ### ### 2.6
2026-Feb-09 Mon ### 37.79 ### ### 3,820,873 ### ### ### 0.0
2026-Feb-06 Fri ### 37.41 36.75 ### ### ### 0.0
2026-Feb-05 Thu ### ### ### 37.58 4,548,983 0 ### ### 2.7
2026-Feb-04 Wed ### ### ### ### 81.1 81.1 0.0
2026-Feb-03 Tue 37.4 37.4 ### 36.78 4,037,983 75,510,282 ### ### 2.6
2026-Feb-02 Mon ### 37.44 ### 36.75 4,390,975 82,199,052 36.3 36.3 2.6
2026-Jan-30 Fri 36.77 36.88 36.46 36.7 5,148,282 ### ### ### ###
2026-Jan-29 Thu ### 36.555 ### 36.44 ### ### 2.6
2026-Jan-28 Wed ### ### ### 36.4 4,021,646 0 40.3 40.3 ###
2026-Jan-27 Tue 36.57 36.78 ### 36.59 69.6 69.6 ###
2026-Jan-23 Fri ### ### 35.85 36.21 ### ### ###
2026-Jan-22 Thu ### ### ### 36.4 70.1 70.1 ###
2026-Jan-21 Wed 36.56 36.77 ### ### 3,427,747 63,019,128 27.9 27.9 0.0
2026-Jan-20 Tue ### ### ### ### 2,794,057 0 40.1 40.1 0.0
2026-Jan-19 Mon 37.26 37.46 ### ### 1,838,779 ### 66.9 66.9 0.0
2026-Jan-16 Fri ### ### ### 37.52 4,048,749 0 70.9 70.9 ###
2026-Jan-15 Thu 36.76 ### ### ### 5,656,828 0 81.0 81.0 0.0
2026-Jan-14 Wed 36.44 ### 35.86 ### ### ### 0.0
2026-Jan-13 Tue 35.89 36.5 35.76 36.48 ### ### 2.6
2026-Jan-12 Mon ### ### 35.28 35.89 2,972,046 ### 75.1 75.1 ###
2026-Jan-09 Fri 35.71 35.82 35.23 35.45 3,607,652 ### 31.9 31.9 2.5
2026-Jan-08 Thu 35.52 35.82 ### ### 4,062,347 ### ### ### 0.0
2026-Jan-07 Wed ### ### 35.43 35.43 23.6 23.6 ###
2026-Jan-06 Tue ### 36.79 ### ### 4,326,652 ### ### ### 0.0
2026-Jan-05 Mon ### 36.77 36.23 ### ### ### 0.0
2026-Jan-02 Fri 36.45 36.5 36.21 36.42 30.7 30.7 ###
2025-Dec-31 Wed 36.4 36.48 ### ### ### ### 0.0
2025-Dec-30 Tue 36.55 36.73 36.24 36.43 30.0 30.0 2.6
2025-Dec-29 Mon 36.24 36.52 36.22 36.4 1,872,420 ### ### ### ###
2025-Dec-24 Wed 36.8 36.8 ### ### 1,647,548 30,314,883 ### ### 0.0
2025-Dec-23 Tue 36.28 36.77 ### ### 2,482,458 ### 71.6 71.6 0.0
2025-Dec-22 Mon 36.25 36.48 ### 36.27 55.7 55.7 ###
2025-Dec-19 Fri ### 36.55 ### ### 9,834,285 179,721,558 ### ### 0.0
2025-Dec-18 Thu ### 36.345 ### ### ### ### 0.0
2025-Dec-17 Wed ### ### 35.88 ### 5,425,187 97,327,854 ### ### 0.0
2025-Dec-16 Tue 36.55 ### ### ### 4,791,320 0 ### ### 0.0
2025-Dec-15 Mon ### ### 35.57 36.24 6,800,356 ### ### ### 2.6
2025-Dec-12 Fri 35.4 ### ### 35.81 3,759,425 0 75.4 75.4 2.6
2025-Dec-11 Thu 35.43 ### ### ### ### ### 0.0
2025-Dec-10 Wed ### 35.46 ### 35.25 3,635,189 ### ### ### 2.5
2025-Dec-09 Tue 35.28 35.29 34.845 ### 3,165,172 ### 40.7 40.7 0.0
2025-Dec-08 Mon ### 35.41 34.88 ### 42.3 42.3 0.0
2025-Dec-05 Fri ### ### ### ### 67.9 67.9 0.0
2025-Dec-04 Thu ### ### ### ### 6,084,477 0 79.8 79.8 0.0
2025-Dec-03 Wed 34.58 ### 34.45 34.73 69.3 69.3 ###
2025-Dec-02 Tue 34.43 34.5 ### 34.22 ### ### 2.4
2025-Dec-01 Mon 34.4 34.455 ### 34.2 3,261,974 56,195,657 ### ### 2.4
2025-Nov-28 Fri 34.73 ### 34.57 ### 4,765,928 ### 25.1 25.1 0.0
2025-Nov-27 Thu ### ### ### ### ### ### 0.0
2025-Nov-26 Wed ### ### ### ### ### ### 0.0
2025-Nov-25 Tue 35.2 35.2 ### ### ### ### 0.0
2025-Nov-24 Mon ### 35.24 34.72 ### 33.6 33.6 0.0
2025-Nov-21 Fri ### 35.21 ### ### 7,937,572 139,740,955 49.8 49.8 0.0
2025-Nov-20 Thu ### 35.57 34.88 35.44 5,878,758 207,079,250 ### ### ###
2025-Nov-19 Wed 35.7 35.7 ### ### 5,915,449 ### 22.6 22.6 0.0
2025-Nov-18 Tue ### 36.28 ### 35.85 5,910,527 107,216,959 60.1 60.1 ###
2025-Nov-17 Mon ### ### ### ### 4,364,046 0 ### ### 0.0
2025-Nov-14 Fri 36.54 36.57 ### ### 26.8 26.8 0.0
2025-Nov-13 Thu 37.75 ### ### ### ### ### 0.0
2025-Nov-12 Wed ### ### ### 38.85 ### ### 2.8
2025-Nov-11 Tue ### ### 37.87 ### 8,367,720 158,442,778 72.1 72.1 0.0
2025-Nov-10 Mon 36.55 ### ### ### 80.0 80.0 0.0
2025-Nov-07 Fri ### ### ### 36.8 ### ### 2.6
2025-Nov-06 Thu ### ### 36.85 ### ### ### 0.0
2025-Nov-05 Wed ### 37.44 ### 36.84 4,478,055 83,829,189 50.3 50.3 ###
2025-Nov-04 Tue ### ### 36.73 36.83 ### ### ###
2025-Nov-03 Mon 36.5 ### ### ### 4,810,670 0 ### ### 0.0
2025-Oct-31 Fri ### 37.125 ### ### ### ### 0.0
2025-Oct-30 Thu 36.76 37.225 ### 36.86 ### ### 2.6
2025-Oct-29 Wed 37.23 ### 36.74 ### ### ### 0.0
2025-Oct-28 Tue 37.2 ### ### ### ### ### 0.0
2025-Oct-27 Mon ### ### 36.72 36.85 3,439,022 63,140,443 45.6 45.6 2.6
2025-Oct-24 Fri ### ### 36.55 ### ### ### 0.0
2025-Oct-23 Thu ### 37.26 ### ### 34.5 34.5 0.0
2025-Oct-22 Wed ### ### ### ### 4,780,775 0 48.2 48.2 0.0
2025-Oct-21 Tue ### ### 36.79 ### 6,102,079 112,247,743 ### ### 0.0
2025-Oct-20 Mon 36.73 ### 36.48 36.77 ### ### ###
2025-Oct-17 Fri 36.8 36.89 ### ### 50.1 50.1 0.0
2025-Oct-16 Thu 36.52 37.075 ### 36.79 5,913,747 109,626,085 67.9 67.9 2.6
2025-Oct-15 Wed 36.2 36.54 ### ### ### ### 0.0
2025-Oct-14 Tue ### ### 35.72 ### 8,425,777 150,484,377 33.1 33.1 0.0
2025-Oct-13 Mon 34.85 ### ### ### ### ### 0.0
2025-Oct-10 Fri 34.7 ### ### 34.86 ### ### 2.5
2025-Oct-09 Thu 34.51 34.8 ### 34.8 7,613,042 ### 72.6 72.6 2.5
2025-Oct-08 Wed 34.29 ### ### ### 3,991,073 0 70.5 70.5 0.0
2025-Oct-07 Tue 33.84 ### ### ### ### ### 0.0
2025-Oct-06 Mon 34.28 34.41 ### ### ### ### 0.0
2025-Oct-03 Fri ### 34.25 33.76 34.2 4,435,375 150,824,926 66.7 66.7 2.4
2025-Oct-02 Thu 33.48 ### ### ### 5,110,273 0 71.0 71.0 0.0
2025-Oct-01 Wed ### 33.28 32.88 33.28 ### ### 2.4
2025-Sep-30 Tue ### ### ### 33.21 5,133,057 0 33.8 33.8 2.4
2025-Sep-29 Mon ### 33.41 ### ### 6,114,048 102,135,171 69.5 69.5 0.0
2025-Sep-26 Fri 32.72 ### 32.59 32.83 ### ### 2.3
2025-Sep-25 Thu ### ### ### 32.78 ### ### ###
2025-Sep-24 Wed 33.2 33.25 32.46 ### 24.3 24.3 0.0
2025-Sep-23 Tue ### 33.46 32.88 33.27 4,379,724 145,275,445 ### ### ###
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri 32.71 ### ### ### 72.0 72.0 0.0
2025-Sep-18 Thu ### ### 32.785 32.86 5,249,844 ### 30.2 30.2 2.3
2025-Sep-17 Wed ### ### 32.59 32.89 4,957,986 80,790,381 ### ### ###
2025-Sep-16 Tue 32.88 32.955 32.59 32.78 33.5 33.5 ###
2025-Sep-15 Mon ### 33.21 32.86 ### 3,564,283 117,746,088 ### ### 0.0
2025-Sep-12 Fri ### 33.29 32.8 ### 9,856,648 ### ### ### 0.0
2025-Sep-11 Thu 33.2 33.24 ### 32.84 4,510,478 74,964,144 29.9 29.9 2.3
2025-Sep-10 Wed ### 33.52 ### ### 5,932,888 ### 78.1 78.1 0.0
2025-Sep-09 Tue 33.28 33.28 ### 32.88 ### ### 2.3
2025-Sep-08 Mon ### ### 32.8 ### 5,558,528 91,159,859 34.7 34.7 0.0
2025-Sep-05 Fri 33.51 33.56 33.29 33.29 4,087,540 136,626,024 ### ### 2.4
2025-Sep-04 Thu 32.85 ### 32.84 33.2 ### ### ###
2025-Sep-03 Wed 33.2 ### ### 32.76 5,188,026 0 34.9 34.9 ###
2025-Sep-02 Tue 33.57 33.82 33.44 33.48 36.8 36.8 ###
2025-Sep-01 Mon 33.74 33.855 33.54 33.57 ### ### 2.4
2025-Aug-29 Fri 33.75 33.855 33.55 ### 4,420,646 148,986,821 ### ### 0.0
2025-Aug-28 Thu 33.48 ### 33.41 ### 3,117,524 ### 75.8 75.8 0.0
2025-Aug-27 Wed 33.44 33.44 33.22 ### 2,065,346 68,837,982 ### ### 0.0
2025-Aug-26 Tue 33.43 33.59 ### ### 5,771,485 ### 31.9 31.9 0.0
2025-Aug-25 Mon ### ### 33.26 33.4 6,394,681 106,343,545 ### ### 2.4
2025-Aug-22 Fri 33.8 ### 33.55 33.87 7,132,823 ### ### ### ###
2025-Aug-21 Thu 33.89 33.955 33.42 ### 7,527,741 253,590,774 ### ### 0.0
2025-Aug-20 Wed ### ### 32.87 33.41 83.0 83.0 ###
2025-Aug-19 Tue 32.54 32.78 ### 32.77 4,078,780 ### 76.9 76.9 ###
2025-Aug-18 Mon 32.77 32.85 32.48 32.57 30.4 30.4 ###
2025-Aug-15 Fri 32.51 ### 32.5 ### 76.4 76.4 0.0
2025-Aug-14 Thu 32.2 32.75 ### 32.5 ### ### ###
2025-Aug-13 Wed 32.29 ### ### 31.87 24.7 24.7 ###
2025-Aug-12 Tue 31.24 ### 31.22 ### 8,504,178 ### ### ### 0.0
2025-Aug-11 Mon ### ### 30.86 31.24 3,963,350 ### ### ### ###
2025-Aug-08 Fri ### ### 30.75 30.88 34.5 34.5 2.2
2025-Aug-07 Thu 30.72 ### 30.7 ### 4,287,947 65,819,986 69.0 69.0 0.0
2025-Aug-06 Wed 30.85 31.045 30.74 30.87 60.5 60.5 ###
2025-Aug-05 Tue 30.7 30.87 30.56 30.83 4,695,787 ### 67.8 67.8 2.2
2025-Aug-04 Mon 30.58 ### ### ### 29.0 29.0 0.0
2025-Aug-01 Fri 30.53 ### ### 30.87 4,903,740 0 ### ### ###
2025-Jul-31 Thu ### 30.84 30.55 30.72 4,077,320 ### 70.2 70.2 2.2
2025-Jul-30 Wed ### 30.73 ### 30.7 6,460,246 99,261,679 81.0 81.0 2.2
2025-Jul-29 Tue ### ### 29.85 ### 78.5 78.5 0.0
2025-Jul-28 Mon 30.22 ### ### ### 2,592,420 0 ### ### 0.0
2025-Jul-25 Fri 30.45 30.54 ### 30.22 4,753,571 72,587,029 30.6 30.6 2.2
2025-Jul-24 Thu ### 30.7 ### 30.44 30.5 30.5 2.2
2025-Jul-23 Wed ### 30.58 29.81 30.57 80.3 80.3 ###
2025-Jul-22 Tue ### ### ### 29.82 ### ### ###
2025-Jul-21 Mon 30.73 30.76 29.89 ### 4,642,883 140,795,426 ### ### 0.0
2025-Jul-18 Fri 30.49 ### 30.43 30.82 5,638,272 ### 70.6 70.6 ###
2025-Jul-17 Thu 30.23 30.56 ### 30.45 72.0 72.0 2.2
2025-Jul-16 Wed ### 30.245 ### ### ### ### 0.0
2025-Jul-15 Tue 30.26 ### ### 30.29 5,318,489 0 63.8 63.8 ###
2025-Jul-14 Mon 30.21 30.25 ### ### 4,091,523 61,884,285 ### ### 0.0
2025-Jul-11 Fri ### 30.46 ### ### 3,507,246 53,415,356 69.5 69.5 0.0
2025-Jul-10 Thu 30.24 30.45 30.24 30.29 3,940,880 ### 66.2 66.2 ###
2025-Jul-09 Wed ### 30.345 ### ### 72.1 72.1 0.0
2025-Jul-08 Tue ### 30.47 ### 30.21 4,882,927 ### 32.5 32.5 2.2
2025-Jul-07 Mon 30.25 30.42 ### ### 3,595,523 ### ### ### 0.0
2025-Jul-04 Fri ### 30.42 ### ### ### ### 0.0
2025-Jul-03 Thu 29.82 ### 29.75 ### 5,354,040 79,641,345 69.6 69.6 0.0
2025-Jul-02 Wed ### 30.26 29.71 ### ### ### 0.0
2025-Jul-01 Tue ### ### ### 29.89 ### ### ###
2025-Jun-30 Mon ### 29.46 ### ### 34.7 34.7 0.0
2025-Jun-27 Fri 29.86 ### 29.2 29.2 4,546,549 ### ### ### 2.1
2025-Jun-26 Thu 28.89 29.79 28.86 29.74 8,502,223 249,327,689 83.1 83.1 2.1
2025-Jun-25 Wed ### 29.24 ### ### 6,684,285 97,724,246 ### ### 0.0
2025-Jun-24 Tue 28.43 ### ### ### 6,659,853 0 69.6 69.6 0.0
2025-Jun-23 Mon ### 28.225 27.85 28.21 6,277,971 ### 79.4 79.4 ###
2025-Jun-20 Fri ### ### ### ### ### ### 0.0
2025-Jun-19 Thu 29.29 29.29 28.85 ### 5,561,875 ### 42.1 42.1 0.0
2025-Jun-18 Wed ### ### 29 ### 6,601,947 ### 31.0 31.0 0.0
2025-Jun-17 Tue 29.55 ### 29.23 29.46 3,873,582 ### 36.3 36.3 2.1
2025-Jun-16 Mon 29.48 ### ### ### 3,575,955 0 ### ### 0.0
2025-Jun-13 Fri 29.89 ### 29.5 ### 6,513,556 96,074,951 ### ### 0.0
2025-Jun-12 Thu ### ### 29.75 29.79 4,672,047 ### 30.0 30.0 2.1
2025-Jun-11 Wed ### ### 29.71 ### ### ### 0.0
2025-Jun-10 Tue 29.59 ### 29.51 29.83 75.6 75.6 ###
2025-Jun-06 Fri 29.55 ### 29.41 29.5 ### ### 2.1
2025-Jun-05 Thu 29.7 29.71 29.45 ### ### ### 0.0
2025-Jun-04 Wed ### 29.74 ### ### 6,342,627 ### ### ### 0.0
2025-Jun-03 Tue ### 29.41 ### ### ### ### 0.0
2025-Jun-02 Mon ### ### 28.75 ### 73.6 73.6 0.0
2025-May-30 Fri 28.87 ### 28.8 ### 14,691,754 211,561,257 ### ### 0.0
2025-May-29 Thu ### ### ### ### 3,511,557 0 36.0 36.0 0.0
2025-May-28 Wed 29.2 29.2 28.77 28.88 28.4 28.4 2.1
2025-May-27 Tue ### ### 28.59 ### ### ### 0.0
2025-May-26 Mon ### ### ### ### 4,224,759 0 ### ### 0.0
2025-May-23 Fri 28.85 29.28 28.78 ### 5,700,583 165,487,924 ### ### 0.0
2025-May-22 Thu ### ### ### 28.85 7,495,629 0 68.9 68.9 ###
2025-May-21 Wed ### 29.24 28.85 28.85 ### ### ###
2025-May-20 Tue ### ### 28.53 28.76 67.9 67.9 2.1
2025-May-19 Mon 28.89 28.89 ### 28.4 30.7 30.7 2.0
2025-May-16 Fri ### ### 28.85 ### 4,373,659 ### ### ### 0.0
2025-May-15 Thu 28.83 ### 28.41 29 5,707,570 ### ### ### ###
2025-May-14 Wed 28.7 28.73 28.44 28.53 5,351,140 ### 32.6 32.6 2.0
2025-May-13 Tue 28.7 28.84 28.48 28.51 36.6 36.6 ###
2025-May-12 Mon 29.29 ### ### 29.21 9,686,750 0 40.7 40.7 ###
2025-May-09 Fri 29.5 ### ### ### 20.9 20.9 0.0
2025-May-08 Thu 29.44 29.88 ### 29.4 10,880,770 ### ### ### ###
2025-May-07 Wed ### ### 29.89 ### 7,021,423 ### 61.9 61.9 0.0
2025-May-06 Tue ### ### ### 29.84 3,765,583 0 ### ### ###
2025-May-05 Mon 30.49 30.49 ### ### 5,350,886 81,574,257 ### ### 0.0
2025-May-02 Fri ### 30.46 29.87 ### ### ### 0.0
2025-May-01 Thu ### ### 29.57 29.74 ### ### 2.1
2025-Apr-30 Wed ### 29.86 29.59 29.86 74.4 74.4 2.1
2025-Apr-29 Tue ### 29.57 29.24 29.55 4,071,276 119,715,870 ### ### ###
2025-Apr-28 Mon 29.29 29.51 ### ### 72.7 72.7 0.0
2025-Apr-24 Thu 28.55 ### 28.48 28.84 69.0 69.0 ###
2025-Apr-23 Wed 28.5 28.55 28.24 28.4 35.8 35.8 2.0
2025-Apr-22 Tue 27.77 ### 27.7 27.86 6,948,755 96,240,256 ### ### ###
2025-Apr-17 Thu 27.8 ### 27.8 ### 3,506,185 48,735,971 ### ### 0.0
2025-Apr-16 Wed ### 28.075 ### ### ### ### 0.0
2025-Apr-15 Tue 27.28 ### 27.25 ### 76.2 76.2 0.0
2025-Apr-14 Mon 27.2 27.44 ### 27.42 ### ### 2.0
2025-Apr-11 Fri 26.78 ### ### ### 11,239,178 0 62.4 62.4 0.0
2025-Apr-10 Thu ### ### ### 27.43 ### ### ###
2025-Apr-09 Wed 26.58 ### 26.48 26.51 49.3 49.3 ###
2025-Apr-08 Tue ### ### 26.675 ### 48.6 48.6 0.0
2025-Apr-07 Mon 26.83 ### 26.22 26.83 71.2 71.2 ###
2025-Apr-04 Fri 28.72 28.88 ### ### 37.1 37.1 0.0
2025-Apr-03 Thu 28.81 29.42 28.58 29.25 5,501,080 159,531,320 82.3 82.3 ###
2025-Apr-02 Wed ### 29.8 29.5 ### 3,439,089 101,968,988 ### ### 0.0
2025-Apr-01 Tue ### 29.48 ### 29.48 2,992,485 44,109,228 78.6 78.6 2.1
2025-Mar-31 Mon ### 29.27 28.86 ### 6,384,522 ### ### ### 0.0
2025-Mar-28 Fri 29.48 ### 29.25 ### 4,306,827 62,987,344 68.4 68.4 0.0
2025-Mar-27 Thu ### 29.48 ### 29.48 5,649,257 83,270,048 77.5 77.5 2.1
2025-Mar-26 Wed ### ### 28.87 29.44 78.8 78.8 2.1
2025-Mar-25 Tue 29.75 ### 28.26 28.59 ### ### 2.0
2025-Mar-24 Mon ### 29.59 29.28 29.53 ### ### ###
2025-Mar-21 Fri ### 29.45 ### ### 69.8 69.8 0.0
2025-Mar-20 Thu 28.89 ### 28.89 ### ### ### 0.0
2025-Mar-19 Wed 28.85 ### 28.58 28.72 33.7 33.7 ###
2025-Mar-18 Tue 28.82 ### 28.74 28.88 69.7 69.7 2.1
2025-Mar-17 Mon 28.5 ### 28.41 ### ### ### 0.0
2025-Mar-14 Fri 28.41 28.41 ### 28.29 4,326,546 61,458,585 25.0 25.0 ###
2025-Mar-13 Thu 28.45 ### 28.24 ### 5,283,346 74,600,845 ### ### 0.0
2025-Mar-12 Wed 28.75 28.83 28.21 28.41 27.5 27.5 ###
2025-Mar-11 Tue 28.5 29.2 28.43 ### ### ### 0.0
2025-Mar-10 Mon 28.72 28.885 ### 28.72 2,991,829 ### ### ### ###
2025-Mar-07 Fri ### ### 28.56 ### 4,779,673 ### 33.4 33.4 0.0
2025-Mar-06 Thu ### 29.54 29.22 ### 4,197,780 123,330,776 65.9 65.9 0.0
2025-Mar-05 Wed ### ### ### ### 4,665,377 0 38.2 38.2 0.0
2025-Mar-04 Tue ### 29.74 ### ### ### ### 0.0
2025-Mar-03 Mon ### ### 29.55 29.76 4,229,782 62,495,029 ### ### 2.1
2025-Feb-28 Fri 29.72 ### ### 29.79 75.6 75.6 2.1
2025-Feb-27 Thu 29.8 29.89 29.59 29.89 66.1 66.1 ###
2025-Feb-26 Wed 29.49 29.8 29.42 29.75 4,480,846 132,677,850 ### ### 2.1
2025-Feb-25 Tue ### 29.44 ### ### 76.9 76.9 0.0
2025-Feb-24 Mon ### ### ### 29.55 ### ### ###
2025-Feb-21 Fri 29.5 29.5 28.79 28.79 18.5 18.5 ###
2025-Feb-20 Thu 29.87 ### ### 29.21 ### ### ###
2025-Feb-19 Wed ### 30.5 ### ### 8,800,474 134,207,228 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 30.7 30.7 0.0
2025-Feb-14 Fri ### ### 31.22 31.29 ### ### ###
2025-Feb-13 Thu 31.42 31.77 ### 31.24 31.5 31.5 ###
2025-Feb-12 Wed ### ### 30.72 31.23 ### ### ###
2025-Feb-11 Tue ### ### 30.79 ### 69.2 69.2 0.0
2025-Feb-10 Mon 30.71 ### ### ### 2,905,245 0 72.2 72.2 0.0
2025-Feb-07 Fri 30.85 31.21 30.74 ### 71.1 71.1 0.0
2025-Feb-06 Thu 30.49 ### 30.41 ### ### ### 0.0
2025-Feb-05 Wed 30.23 ### ### ### 3,593,022 0 ### ### 0.0
2025-Feb-04 Tue 30.43 30.45 ### ### 29.1 29.1 0.0
2025-Feb-03 Mon 30.2 ### ### 30.2 77.5 77.5 2.2
2025-Jan-31 Fri 30.75 30.87 ### ### 5,598,173 ### 28.7 28.7 0.0
2025-Jan-30 Thu 30.82 30.84 30.57 ### ### ### 0.0
2025-Jan-29 Wed ### ### 30.485 ### 5,396,572 82,257,248 ### ### 0.0
2025-Jan-28 Tue ### 30.57 30.23 30.52 76.5 76.5 ###
2025-Jan-24 Fri ### ### ### ### 65.7 65.7 0.0
2025-Jan-23 Thu 30.25 ### ### 30.2 41.7 41.7 2.2
2025-Jan-22 Wed ### 30.46 ### 30.22 ### ### 2.2
2025-Jan-21 Tue 29.82 ### ### ### 76.2 76.2 0.0
2025-Jan-20 Mon 29.5 ### ### 29.57 2,135,489 0 ### ### 2.1
2025-Jan-17 Fri ### ### 29.43 29.45 ### ### ###
2025-Jan-16 Thu ### ### 29.55 ### 5,733,049 ### ### ### 0.0
2025-Jan-15 Wed 29.2 29.42 ### ### 3,176,821 ### ### ### 0.0
2025-Jan-14 Tue ### ### 28.81 ### 4,610,948 ### 68.3 68.3 0.0
2025-Jan-13 Mon ### ### ### ### 40.2 40.2 0.0
2025-Jan-10 Fri ### ### ### 29.29 ### ### 2.1
2025-Jan-09 Thu ### 29.56 29.2 ### 3,219,481 94,588,351 ### ### 0.0
2025-Jan-08 Wed ### 29.7 28.83 29.52 ### ### 2.1
2025-Jan-07 Tue 28.71 ### ### ### 3,530,058 0 78.3 78.3 0.0
2025-Jan-06 Mon ### ### 28.77 28.84 3,091,872 44,476,578 ### ### ###
2025-Jan-03 Fri ### 28.87 28.56 28.86 2,334,521 67,035,770 ### ### ###
2025-Jan-02 Thu 28.43 ### ### 28.59 68.1 68.1 2.0
2024-Dec-31 Tue 28.7 28.73 28.4 28.54 1,654,753 ### 27.6 27.6 2.0
2024-Dec-30 Mon 28.73 28.82 28.53 28.77 2,048,524 58,741,425 ### ### 2.1
2024-Dec-27 Fri ### 28.89 28.55 28.82 ### ### 2.1
2024-Dec-24 Tue ### 28.78 28.56 28.74 1,450,329 ### ### ### 2.1
2024-Dec-23 Mon 28.25 ### 28.2 ### 3,434,942 48,432,682 71.0 71.0 0.0
2024-Dec-20 Fri ### 28.42 27.89 ### 12,225,853 ### ### ### 0.0
2024-Dec-19 Thu 28.8 ### 28.47 ### 7,605,958 ### 35.2 35.2 0.0
2024-Dec-18 Wed 29.49 ### ### ### 29.8 29.8 0.0
2024-Dec-17 Tue ### ### ### 29.42 4,981,775 0 71.4 71.4 ###
2024-Dec-16 Mon ### 29.27 ### ### 79.0 79.0 0.0
2024-Dec-13 Fri ### ### 28.87 ### 3,023,451 ### 75.8 75.8 0.0
2024-Dec-12 Thu ### 29.2 ### ### 77.0 77.0 0.0
2024-Dec-11 Wed 29.54 ### ### ### 8,972,877 0 21.9 21.9 0.0
2024-Dec-10 Tue 29.84 ### 29.44 29.48 30.5 30.5 2.1
2024-Dec-09 Mon ### ### ### ### 7,609,620 0 ### ### 0.0
2024-Dec-06 Fri 31.22 ### ### ### 36.6 36.6 0.0
2024-Dec-05 Thu 31.25 31.4 ### ### 34.8 34.8 0.0
2024-Dec-04 Wed 31.55 ### ### ### 4,170,846 0 23.9 23.9 0.0
2024-Dec-03 Tue ### 31.87 ### 31.71 ### ### ###
2024-Dec-02 Mon ### 31.52 ### ### ### ### 0.0
2024-Nov-29 Fri ### ### 31.075 ### 5,665,086 88,021,273 ### ### 0.0
2024-Nov-28 Thu 31.4 31.58 ### 31.5 3,321,481 52,446,184 71.0 71.0 2.3
2024-Nov-27 Wed 31.52 ### ### ### 4,343,372 0 ### ### 0.0
2024-Nov-26 Tue 31.86 ### 31.27 ### ### ### 0.0
2024-Nov-25 Mon 32.25 32.29 31.82 31.83 12,699,450 ### ### ### ###
2024-Nov-22 Fri ### 32.52 32.25 32.26 5,837,984 ### ### ### 2.3
2024-Nov-21 Thu 32.5 32.5 ### 32.25 5,255,326 85,399,047 ### ### ###
2024-Nov-20 Wed ### 32.45 ### ### 3,423,972 55,553,945 ### ### 0.0
2024-Nov-19 Tue 32.4 32.8 32.29 ### 5,419,970 176,392,923 ### ### 0.0
2024-Nov-18 Mon 32.26 ### ### 32.46 ### ### 2.3
2024-Nov-15 Fri 31.8 32.45 31.76 32.45 ### ### 2.3
2024-Nov-14 Thu 31.42 31.75 ### ### 4,546,047 ### ### ### 0.0
2024-Nov-13 Wed ### 31.5 ### 31.27 38.8 38.8 ###
2024-Nov-12 Tue ### ### ### 32.57 5,542,889 0 80.0 80.0 ###
2024-Nov-11 Mon ### 32.59 ### ### 7,966,953 ### 70.7 70.7 0.0
2024-Nov-08 Fri 31.76 ### 31.25 ### 7,640,357 119,380,578 76.3 76.3 0.0
2024-Nov-07 Thu 31.75 31.83 31.24 31.71 ### ### ###
2024-Nov-06 Wed 31.2 31.42 ### 31.27 68.5 68.5 ###
2024-Nov-05 Tue 31.25 31.28 ### ### 2,665,722 ### 33.2 33.2 0.0
2024-Nov-04 Mon 31.21 ### 30.87 31.26 3,588,654 55,390,874 75.1 75.1 2.2
2024-Nov-01 Fri ### ### 30.71 ### ### ### 0.0
2024-Oct-31 Thu 31.25 ### ### ### 3,792,723 0 34.5 34.5 0.0
2024-Oct-30 Wed ### ### ### 31.22 ### ### 2.2
2024-Oct-29 Tue 31.43 ### 31.41 31.56 4,161,959 ### ### ### 2.3
2024-Oct-28 Mon 31.71 31.71 ### 31.45 33.3 33.3 ###
2024-Oct-25 Fri 31.73 ### ### 31.71 2,506,125 0 37.1 37.1 ###
2024-Oct-24 Thu 31.45 ### 31.27 31.71 77.3 77.3 ###
2024-Oct-23 Wed ### 31.46 ### ### 1,723,125 27,104,756 76.0 76.0 0.0
2024-Oct-22 Tue 31.43 31.46 ### 31.25 3,244,126 ### 36.0 36.0 2.2
2024-Oct-21 Mon 31.7 31.79 31.41 31.51 4,358,674 ### 32.2 32.2 ###
2024-Oct-18 Fri 31.81 31.85 31.46 31.59 34.9 34.9 ###
2024-Oct-17 Thu ### 31.82 31.54 31.82 70.9 70.9 2.3
2024-Oct-16 Wed ### 31.43 ### 31.4 80.2 80.2 2.2
2024-Oct-15 Tue ### 31.25 ### ### 3,750,726 ### ### ### 0.0
2024-Oct-14 Mon 30.52 30.86 30.41 30.86 5,164,141 158,203,459 ### ### 2.2
2024-Oct-11 Fri 30.2 30.49 ### ### 4,713,148 71,851,941 ### ### 0.0
2024-Oct-10 Thu ### 30.58 ### ### 33.6 33.6 0.0
2024-Oct-09 Wed 30.4 30.42 ### 30.23 ### ### ###
2024-Oct-08 Tue 29.87 ### 29.86 ### 3,277,571 ### 80.1 80.1 0.0
2024-Oct-07 Mon 29.82 ### 29.71 ### ### ### 0.0
2024-Oct-04 Fri ### ### 29.54 ### 25.3 25.3 0.0
2024-Oct-03 Thu 30.2 30.21 ### ### ### ### 0.0
2024-Oct-02 Wed ### 30.29 29.87 ### 3,901,543 ### ### ### 0.0
2024-Oct-01 Tue 30.48 30.54 ### ### 3,404,084 ### ### ### 0.0
2024-Sep-30 Mon 30.4 ### ### 30.48 66.5 66.5 2.2
2024-Sep-27 Fri 30.7 30.82 ### 30.44 23.4 23.4 2.2
2024-Sep-26 Thu ### ### ### 30.75 21.7 21.7 ###
2024-Sep-25 Wed ### ### 30.58 30.78 5,965,180 ### 29.6 29.6 2.2
2024-Sep-24 Tue 31.8 31.83 ### ### 16.5 16.5 0.0
2024-Sep-23 Mon 31.73 31.83 31.52 31.7 ### ### 2.3
2024-Sep-20 Fri ### ### 31.45 31.89 75.8 75.8 2.3
2024-Sep-19 Thu 31.54 ### ### 31.5 8,605,576 0 32.0 32.0 2.3
2024-Sep-18 Wed 31.27 ### ### ### 31.7 31.7 0.0
2024-Sep-17 Tue 31.4 31.44 ### 31.21 ### ### ###
2024-Sep-16 Mon 31.21 ### ### 31.2 41.1 41.1 2.2
2024-Sep-13 Fri ### 31.47 ### ### 3,054,256 ### 27.1 27.1 0.0
2024-Sep-12 Thu ### ### 30.82 ### 4,852,083 ### ### ### 0.0
2024-Sep-11 Wed 31.45 31.49 ### 30.84 6,793,550 106,964,444 19.2 19.2 2.2
2024-Sep-10 Tue 31.75 31.87 31.4 31.4 ### ### 2.2
2024-Sep-09 Mon ### 31.7 ### 31.52 ### ### ###
2024-Sep-06 Fri ### 31.88 ### 31.79 ### ### ###
2024-Sep-05 Thu ### 31.25 30.55 31.25 84.6 84.6 2.2
2024-Sep-04 Wed 30.7 30.74 ### 30.46 ### ### 2.2
2024-Sep-03 Tue ### ### 30.54 ### 3,772,341 57,603,647 ### ### 0.0
2024-Sep-02 Mon ### ### 30.24 ### 77.2 77.2 0.0
2024-Aug-30 Fri 30.2 30.4 ### 30.4 13,250,859 201,413,056 63.8 63.8 ###
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### 29.44 ### 5,741,747 ### ### ### 0.0
2024-Aug-27 Tue ### 29.86 29.48 ### 3,478,652 ### ### ### 0.0
2024-Aug-26 Mon 29.49 29.78 ### ### ### ### 0.0
2024-Aug-23 Fri 29.79 29.83 29.24 ### 6,020,287 177,809,176 ### ### 0.0
2024-Aug-22 Thu ### ### 29.87 ### 3,123,459 ### 33.3 33.3 0.0
2024-Aug-21 Wed ### ### 29.73 ### 4,789,583 71,197,151 61.1 61.1 0.0
2024-Aug-20 Tue ### ### 29.7 ### 74.0 74.0 0.0
2024-Aug-19 Mon 29.5 29.86 29.41 29.74 75.5 75.5 2.1
2024-Aug-16 Fri 29.51 ### ### 29.59 67.9 67.9 ###
2024-Aug-15 Thu 28.87 ### 28.77 ### 5,224,880 ### ### ### 0.0
2024-Aug-14 Wed 28.85 29.255 ### 28.73 6,301,482 92,174,927 31.3 31.3 2.1
2024-Aug-13 Tue 28.4 28.85 ### ### ### ### 0.0
2024-Aug-12 Mon 28.22 ### ### 28.22 2,149,024 0 71.3 71.3 2.0
2024-Aug-09 Fri ### 28.2 27.89 ### 30.3 30.3 0.0
2024-Aug-08 Thu ### 27.83 27.245 ### 4,746,928 130,718,529 84.9 84.9 0.0
2024-Aug-07 Wed 27.24 27.54 27.22 ### 64.0 64.0 0.0
2024-Aug-06 Tue 27.4 27.755 ### ### 6,060,259 84,101,244 ### ### 0.0
2024-Aug-05 Mon ### ### ### 27.43 9,503,042 0 45.4 45.4 ###
2024-Aug-02 Fri 28.88 ### 28.5 28.71 ### ### ###
2024-Aug-01 Thu ### ### 28.8 29.24 ### ### 2.1
2024-Jul-31 Wed ### ### ### ### ### ### 0.0
2024-Jul-30 Tue ### ### ### 28.52 9,537,350 0 ### ### 2.0
2024-Jul-29 Mon ### 29.45 28.82 28.82 ### ### 2.1
2024-Jul-26 Fri 29.54 29.57 ### ### 4,506,357 66,626,488 ### ### 0.0
2024-Jul-25 Thu 29.25 29.41 29.23 ### 5,123,889 150,232,425 ### ### 0.0
2024-Jul-24 Wed 29.57 ### ### 29.49 34.6 34.6 ###
2024-Jul-23 Tue ### 29.85 29.52 29.71 68.7 68.7 2.1
2024-Jul-22 Mon ### 29.49 29.25 29.49 ### ### ###
2024-Jul-19 Fri 29.79 29.8 29.385 29.71 31.6 31.6 2.1
2024-Jul-18 Thu ### 30.23 29.875 ### ### ### 0.0
2024-Jul-17 Wed 29.86 ### 29.82 ### 4,564,079 ### 69.7 69.7 0.0
2024-Jul-16 Tue ### ### 29.78 29.78 36.0 36.0 2.1
2024-Jul-15 Mon 29.7 ### ### 29.83 ### ### ###
2024-Jul-12 Fri 29.49 29.725 ### ### 3,794,678 ### 63.8 63.8 0.0
2024-Jul-11 Thu ### ### 29.27 ### ### ### 0.0
2024-Jul-10 Wed 29.25 29.7 ### 29.7 80.9 80.9 ###
2024-Jul-09 Tue ### 29.29 ### 29.29 ### ### 2.1
2024-Jul-08 Mon 28.75 ### ### 28.71 38.2 38.2 ###
2024-Jul-05 Fri 28.46 ### ### ### 3,185,570 0 ### ### 0.0
2024-Jul-04 Thu 28.25 28.57 28.21 28.51 3,329,759 94,531,858 ### ### ###
2024-Jul-03 Wed 28.42 28.53 ### ### 3,467,784 ### 24.9 24.9 0.0
2024-Jul-02 Tue ### 28.55 28.26 28.26 ### ### 2.0
2024-Jul-01 Mon ### 28.46 ### 28.45 3,662,624 ### ### ### 2.0
2024-Jun-28 Fri 28.42 28.55 ### 28.24 ### ### 2.0
2024-Jun-27 Thu ### 28.29 ### 28.29 ### ### ###
2024-Jun-26 Wed 28.72 28.8 ### 28.45 ### ### 2.0
2024-Jun-25 Tue 28.8 ### 28.71 28.82 4,337,255 ### ### ### 2.1
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri ### 29.22 ### ### 10,382,951 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### ### 72.1 72.1 0.0
2024-Jun-19 Wed 29.24 29.29 ### ### 34.1 34.1 0.0
2024-Jun-18 Tue ### 29.28 ### 29.24 5,233,842 76,623,446 ### ### 2.1
2024-Jun-17 Mon ### 28.89 ### 28.8 ### ### 2.1
2024-Jun-14 Fri ### 28.85 ### 28.75 2,417,355 34,870,345 ### ### ###
2024-Jun-13 Thu ### ### 28.74 28.77 ### ### 2.1
2024-Jun-12 Wed 28.81 ### ### 28.78 ### ### 2.1
2024-Jun-11 Tue ### ### ### ### 49.7 49.7 0.0
2024-Jun-07 Fri 28.89 ### 28.8 ### 3,401,449 ### 77.7 77.7 0.0
2024-Jun-06 Thu ### ### 28.84 ### 5,331,059 76,873,870 ### ### 0.0
2024-Jun-05 Wed 28.59 28.845 28.59 28.78 5,364,028 154,041,474 ### ### 2.1
2024-Jun-04 Tue 28.58 ### 28.48 28.59 76.1 76.1 2.0
2024-Jun-03 Mon 28.43 ### ### 28.58 4,575,388 0 ### ### ###
2024-May-31 Fri ### 28.25 ### 28.25 ### ### 2.0
2024-May-30 Thu ### ### 27.56 ### ### ### 0.0
2024-May-29 Wed ### ### 27.86 27.87 5,095,675 70,982,752 26.8 26.8 ###
2024-May-28 Tue 28.45 ### ### 28.57 ### ### ###
2024-May-27 Mon ### 28.54 28.24 28.43 3,253,622 92,370,328 69.1 69.1 ###
2024-May-24 Fri ### 28.24 ### ### 66.7 66.7 0.0
2024-May-23 Thu 28.41 28.5 ### ### 3,649,551 ### 33.9 33.9 0.0
2024-May-22 Wed 28.43 ### ### ### 78.7 78.7 0.0
2024-May-21 Tue ### 28.4 ### ### 6,250,470 88,756,674 71.4 71.4 0.0
2024-May-20 Mon 28.22 ### ### ### 2,685,871 0 ### ### 0.0
2024-May-17 Fri ### 28.26 ### ### 4,283,457 60,525,247 69.7 69.7 0.0
2024-May-16 Thu ### ### 27.82 28.26 8,271,224 115,052,725 73.0 73.0 2.0
2024-May-15 Wed 28 ### ### ### ### ### 0.0
2024-May-14 Tue ### ### ### ### 3,841,646 0 ### ### 0.0
2024-May-13 Mon ### 28.26 27.87 28.21 7,259,377 ### ### ### ###
2024-May-10 Fri ### 29.21 28.87 ### ### ### 0.0
2024-May-09 Thu ### ### ### 28.79 33.3 33.3 ###
2024-May-08 Wed ### 29.23 28.86 ### 10,751,256 ### 74.4 74.4 0.0
2024-May-07 Tue ### 28.88 ### 28.79 10,808,641 156,076,776 78.4 78.4 ###
2024-May-06 Mon 28.8 ### 28.59 28.77 37.0 37.0 2.1
2024-May-03 Fri 28.43 ### 28.29 28.48 4,019,877 ### 68.0 68.0 2.0
2024-May-02 Thu 28.2 ### ### 28.23 ### ### ###
2024-May-01 Wed 27.87 ### 27.85 ### 2,281,624 ### 77.6 77.6 0.0
2024-Apr-30 Tue ### ### ### ### 2,814,971 0 ### ### 0.0
2024-Apr-29 Mon ### 28.23 ### ### 29.8 29.8 0.0
2024-Apr-26 Fri ### ### ### ### 4,547,943 0 ### ### 0.0
2024-Apr-24 Wed ### 28.745 28.49 28.54 ### ### 2.0
2024-Apr-23 Tue 28.55 ### ### 28.47 36.0 36.0 ###
2024-Apr-22 Mon 28.2 28.58 ### 28.23 ### ### ###
2024-Apr-19 Fri ### 28.46 27.87 28.25 6,603,843 ### ### ### 2.0
2024-Apr-18 Thu ### ### ### 28.56 ### ### ###
2024-Apr-17 Wed 28.42 ### ### ### 2,698,652 0 33.7 33.7 0.0
2024-Apr-16 Tue 28.79 ### 28.185 ### 6,859,174 ### ### ### 0.0
2024-Apr-15 Mon 28.7 29 28.7 29 80.6 80.6 ###
2024-Apr-12 Fri ### 29 28.79 ### 2,621,075 ### ### ### 0.0
2024-Apr-11 Thu 28.88 ### 28.88 ### 62.2 62.2 0.0
2024-Apr-10 Wed 29.43 29.53 29.27 ### 3,049,944 89,668,353 ### ### 0.0
2024-Apr-09 Tue ### 29.44 29.26 29.41 2,791,456 ### ### ### ###
2024-Apr-08 Mon ### ### ### 29.22 3,197,522 0 35.7 35.7 2.1
2024-Apr-05 Fri 29 ### 28.88 ### 3,688,589 53,263,225 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 2,583,945 0 64.6 64.6 0.0
2024-Apr-03 Wed ### 29.45 28.74 ### 5,386,559 ### ### ### 0.0
2024-Apr-02 Tue 29.2 29.49 ### ### 3,933,070 ### ### ### 0.0
2024-Mar-28 Thu ### 29.4 ### 29.4 5,705,923 ### ### ### ###
2024-Mar-27 Wed 29 29.43 29 29.26 73.6 73.6 ###
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 68.9 68.9 0.0
2024-Mar-22 Fri ### ### 28.81 ### 37.8 37.8 0.0
2024-Mar-21 Thu ### ### 28.78 ### 64.2 64.2 0.0
2024-Mar-20 Wed 28.78 ### ### ### ### ### 0.0
2024-Mar-19 Tue 28.89 ### ### 28.8 34.5 34.5 2.1
2024-Mar-18 Mon ### 28.87 28.555 28.86 ### ### ###
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu 29.7 29.7 ### ### 6,443,874 95,691,528 ### ### 0.0
2024-Mar-13 Wed 29.5 29.82 ### 29.8 5,301,653 79,047,646 76.5 76.5 2.1
2024-Mar-12 Tue 29.41 29.685 29.22 ### ### ### 0.0
2024-Mar-11 Mon ### 29.7 ### 29.24 4,529,349 ### ### ### 2.1
2024-Mar-08 Fri ### ### ### 29.81 79.6 79.6 ###
2024-Mar-07 Thu ### ### 28.89 ### 4,995,185 72,155,447 ### ### 0.0
2024-Mar-06 Wed 28.8 ### 28.75 ### 4,287,829 61,637,541 ### ### 0.0
2024-Mar-05 Tue 28.81 28.86 ### 28.73 3,624,071 52,295,344 ### ### 2.1
2024-Mar-04 Mon 28.8 ### ### 28.81 68.6 68.6 2.1
2024-Mar-01 Fri 28.44 28.75 ### 28.75 73.6 73.6 ###
2024-Feb-29 Thu 28.43 28.48 28.26 28.45 10,061,776 285,452,585 ### ### 2.0
2024-Feb-28 Wed 28.45 28.55 ### 28.48 ### ### 2.0
2024-Feb-27 Tue 28.4 28.53 ### 28.51 3,773,640 53,830,974 ### ### ###
2024-Feb-26 Mon ### 28.44 28.21 ### 3,932,624 111,391,574 72.8 72.8 0.0
2024-Feb-23 Fri ### ### ### 28.29 ### ### ###
2024-Feb-22 Thu ### ### 27.85 ### 33.2 33.2 0.0
2024-Feb-21 Wed 27.84 ### 27.82 ### ### ### 0.0
2024-Feb-20 Tue ### ### ### 27.88 27.8 27.8 ###
2024-Feb-19 Mon ### 28.52 ### 28.5 3,114,656 ### 74.4 74.4 2.0
2024-Feb-16 Fri 28.4 28.47 28.25 28.42 ### ### ###
2024-Feb-15 Thu 27.7 28.22 27.7 28.22 5,012,057 ### ### ### 2.0
2024-Feb-14 Wed 27.83 ### 27.51 27.81 4,239,458 58,313,744 ### ### ###
2024-Feb-13 Tue ### 28.45 ### 28.21 70.5 70.5 ###
2024-Feb-12 Mon ### ### ### ### 82.8 82.8 0.0
2024-Feb-09 Fri 27.58 27.81 27.57 ### ### ### 0.0
2024-Feb-08 Thu ### ### 27.42 ### ### ### 0.0
2024-Feb-07 Wed 27.5 ### ### 27.42 4,487,975 0 30.6 30.6 2.0
2024-Feb-06 Tue ### 27.43 ### 27.43 7,564,926 ### 78.4 78.4 ###
2024-Feb-05 Mon ### 27.22 ### 27.21 76.9 76.9 ###
2024-Feb-02 Fri ### 27.26 ### 27.26 67.1 67.1 1.9
2024-Feb-01 Thu ### 27.125 26.88 ### ### ### 0.0
2024-Jan-31 Wed 26.78 27.22 26.7 27.2 7,491,526 201,971,540 ### ### 1.9
2024-Jan-30 Tue 26.86 ### 26.71 26.79 3,661,988 48,905,849 ### ### ###
2024-Jan-29 Mon 26.75 ### ### 26.85 73.9 73.9 1.9
2024-Jan-25 Thu 26.78 26.78 26.47 ### 4,904,986 130,595,252 ### ### 0.0
2024-Jan-24 Wed ### ### 26.47 26.59 31.9 31.9 ###
2024-Jan-23 Tue 26.59 26.75 26.52 ### ### ### 0.0
2024-Jan-22 Mon 26.25 26.58 26.2 26.5 5,926,229 156,393,183 ### ### 1.9
2024-Jan-19 Fri 26 ### ### ### 75.5 75.5 0.0
2024-Jan-18 Thu 25.43 ### 25.42 25.79 4,565,181 58,023,450 82.5 82.5 1.8
2024-Jan-17 Wed 25.74 ### ### 25.76 ### ### 1.8
2024-Jan-16 Tue 25.8 ### ### 25.74 ### ### 1.8
2024-Jan-15 Mon ### 26 25.85 ### 1,952,150 50,609,488 71.0 71.0 0.0
2024-Jan-12 Fri 25.86 ### 25.79 ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 5,852,075 0 ### ### 0.0
2024-Jan-10 Wed 25.77 ### 25.7 25.83 3,670,140 ### ### ### 1.8
2024-Jan-09 Tue 25.88 ### 25.8 25.89 69.4 69.4 ###
2024-Jan-08 Mon ### 25.8 25.57 ### 2,852,929 73,277,481 77.8 77.8 0.0
2024-Jan-05 Fri 25.49 ### 25.49 ### 75.9 75.9 0.0
2024-Jan-04 Thu 25.76 25.77 25.42 25.54 ### ### 1.8
2024-Jan-03 Wed 25.86 ### ### 25.74 38.9 38.9 1.8
2024-Jan-02 Tue 25.87 ### 25.855 ### 69.9 69.9 0.0
2023-Dec-29 Fri 25.89 ### 25.8 ### 68.9 68.9 0.0
2023-Dec-28 Thu 25.87 ### 25.8 ### 4,116,150 ### 68.7 68.7 0.0
2023-Dec-27 Wed ### ### 25.82 25.82 3,699,487 47,760,377 28.9 28.9 1.8
2023-Dec-22 Fri 25.79 25.83 25.71 25.8 6,448,342 166,173,773 69.4 69.4 1.8
2023-Dec-21 Thu 25.75 ### ### 25.83 6,596,341 0 ### ### 1.8
2023-Dec-20 Wed 25.74 25.84 ### 25.81 ### ### ###
2023-Dec-19 Tue 25.47 25.77 25.43 ### 5,917,652 ### 66.6 66.6 0.0
2023-Dec-18 Mon ### 25.55 ### 25.53 73.1 73.1 ###
2023-Dec-15 Fri 25.43 25.73 ### 25.54 68.5 68.5 1.8
2023-Dec-14 Thu ### ### ### 25.24 ### ### 1.8
2023-Dec-13 Wed 24.88 ### 24.81 ### 5,238,541 ### 73.7 73.7 0.0
2023-Dec-12 Tue ### 24.85 24.57 24.8 5,220,842 ### 79.1 79.1 ###
2023-Dec-11 Mon 24.55 24.77 24.55 ### 75.3 75.3 0.0
2023-Dec-08 Fri 24.5 ### ### ### 5,417,882 0 66.9 66.9 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-04-28 02:40:27 thru 2026-04-28 02:40:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000