Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-May-05 07:35:50 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 .. Friday 2nd May 2025
Latest price with VOLUME for ANZ .. Friday 2nd May 2025

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 37.25 ### 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
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
2023-Dec-07 Thu 24.54 ### 24.52 ### 69.6 69.6 0.0
2023-Dec-06 Wed 24.52 24.75 24.44 24.7 62.7 62.7 1.8
2023-Dec-05 Tue 24.5 24.52 24.23 ### ### ### 0.0
2023-Dec-04 Mon 24.54 ### ### 24.45 5,711,089 0 35.5 35.5 ###
2023-Dec-01 Fri 24.27 24.46 24.22 24.43 73.5 73.5 1.7
2023-Nov-30 Thu 24.24 24.45 ### ### ### ### 0.0
2023-Nov-29 Wed ### 24.45 ### ### 5,179,347 ### 30.7 30.7 0.0
2023-Nov-28 Tue 24.26 24.45 24.21 ### 4,393,354 ### 68.0 68.0 0.0
2023-Nov-27 Mon ### 24.49 ### ### 39.7 39.7 0.0
2023-Nov-24 Fri 24.24 24.45 24.24 24.4 ### ### 1.7
2023-Nov-23 Thu 24.21 ### 24.21 ### 4,535,349 ### ### ### 0.0
2023-Nov-22 Wed 24.2 24.47 ### ### 78.1 78.1 0.0
2023-Nov-21 Tue ### 24.4 ### 24.29 ### ### ###
2023-Nov-20 Mon ### ### ### 24.25 78.5 78.5 1.7
2023-Nov-17 Fri 24.26 24.29 ### ### 28.3 28.3 0.0
2023-Nov-16 Thu 24.24 ### ### ### 10,278,846 0 ### ### 0.0
2023-Nov-15 Wed 25 ### 24.89 ### 66.8 66.8 0.0
2023-Nov-14 Tue 24.8 ### ### 24.76 28.7 28.7 1.8
2023-Nov-13 Mon 24.75 24.87 24.46 24.7 16,125,227 397,728,723 44.8 44.8 1.8
2023-Nov-10 Fri 25.71 25.73 25.47 25.47 6,727,579 172,226,022 28.5 28.5 ###
2023-Nov-09 Thu 25.82 ### ### 25.81 ### ### ###
2023-Nov-08 Wed ### 25.76 25.47 25.56 30.1 30.1 1.8
2023-Nov-07 Tue 25.87 25.89 ### 25.47 5,142,223 66,566,076 ### ### ###
2023-Nov-06 Mon ### 26 ### 25.74 6,055,444 78,720,772 ### ### 1.8
2023-Nov-03 Fri 25.73 25.75 25.56 ### 5,813,929 149,156,348 26.7 26.7 0.0
2023-Nov-02 Thu 25.27 25.54 25.23 ### 7,595,387 ### 65.5 65.5 0.0
2023-Nov-01 Wed 24.83 24.89 ### 24.87 68.9 68.9 ###
2023-Oct-31 Tue 24.79 24.86 ### 24.71 ### ### ###
2023-Oct-30 Mon ### ### ### 24.55 ### ### ###
2023-Oct-27 Fri ### 24.985 24.83 24.85 4,059,155 ### ### ### 1.8
2023-Oct-26 Thu ### 24.84 24.57 24.79 6,270,849 154,921,324 ### ### ###
2023-Oct-25 Wed ### ### 24.78 24.85 23.0 23.0 1.8
2023-Oct-24 Tue ### 25.45 ### ### 5,315,177 67,635,627 29.8 29.8 0.0
2023-Oct-23 Mon ### 25.25 ### 25.22 2,767,328 ### ### ### ###
2023-Oct-20 Fri 25.43 25.45 ### 25.27 30.2 30.2 ###
2023-Oct-19 Thu 25.52 25.73 ### ### ### ### 0.0
2023-Oct-18 Wed 25.8 ### ### 25.82 ### ### 1.8
2023-Oct-17 Tue ### ### ### 25.76 3,907,724 0 33.4 33.4 1.8
2023-Oct-16 Mon 25.59 ### 25.5 25.55 2,843,045 36,248,823 45.9 45.9 1.8
2023-Oct-13 Fri ### 25.8 25.58 25.71 ### ### ###
2023-Oct-12 Thu 25.81 26.075 25.71 25.86 ### ### 1.8
2023-Oct-11 Wed ### 25.73 ### ### ### ### 0.0
2023-Oct-10 Tue 25.51 25.76 25.45 25.57 6,896,041 176,573,129 64.5 64.5 ###
2023-Oct-09 Mon ### 25.58 25.26 25.43 ### ### ###
2023-Oct-06 Fri 25.22 25.49 ### ### 3,779,583 48,170,785 74.9 74.9 0.0
2023-Oct-05 Thu 24.89 25.21 24.83 ### 5,820,577 ### 74.7 74.7 0.0
2023-Oct-04 Wed ### 25.29 24.85 ### 37.6 37.6 0.0
2023-Oct-03 Tue ### 25.48 ### 25.41 6,499,823 82,807,745 ### ### ###
2023-Oct-02 Mon 25.55 25.59 ### 25.49 3,812,740 ### 34.2 34.2 ###
2023-Sep-29 Fri ### 25.78 25.46 ### 7,360,847 ### ### ### 0.0
2023-Sep-28 Thu 25.4 ### 25.26 25.48 ### ### 1.8
2023-Sep-27 Wed ### ### ### 25.2 5,791,973 0 ### ### 1.8
2023-Sep-26 Tue ### 25.21 24.89 ### 3,916,242 ### ### ### 0.0
2023-Sep-25 Mon ### ### 24.72 ### 3,289,348 40,656,341 ### ### 0.0
2023-Sep-22 Fri ### ### 24.5 ### 8,133,452 99,634,787 ### ### 0.0
2023-Sep-21 Thu ### 25.43 ### ### 8,174,383 103,937,279 ### ### 0.0
2023-Sep-20 Wed ### 25.57 ### 25.54 6,197,248 ### 80.4 80.4 1.8
2023-Sep-19 Tue 25.7 25.71 ### 25.51 30.7 30.7 1.8
2023-Sep-18 Mon ### 25.8 25.41 25.75 4,099,554 104,969,080 ### ### ###
2023-Sep-15 Fri 25.8 ### ### 25.7 ### ### 1.8
2023-Sep-14 Thu 25.28 ### 25.25 ### 6,702,326 ### ### ### 0.0
2023-Sep-13 Wed ### 25.43 25.23 ### ### ### 0.0
2023-Sep-12 Tue ### ### ### 25.27 3,410,329 0 32.0 32.0 ###
2023-Sep-11 Mon ### ### 25 25.28 77.8 77.8 1.8
2023-Sep-08 Fri ### ### 24.76 ### ### ### 0.0
2023-Sep-07 Thu ### 25 24.645 24.87 5,294,875 ### ### ### ###
2023-Sep-06 Wed 25.28 ### 24.955 ### ### ### 0.0
2023-Sep-05 Tue ### 25.23 ### 25.2 70.4 70.4 1.8
2023-Sep-04 Mon 25.26 ### ### ### 3,909,845 0 ### ### 0.0
2023-Sep-01 Fri ### 25.2 ### ### ### ### 0.0
2023-Aug-31 Thu 25 ### ### ### 77.4 77.4 0.0
2023-Aug-30 Wed ### 25.27 24.88 ### 5,728,654 ### 68.1 68.1 0.0
2023-Aug-29 Tue ### 24.81 24.58 24.8 ### ### ###
2023-Aug-28 Mon ### ### ### 24.58 3,599,348 0 83.3 83.3 1.8
2023-Aug-25 Fri 24.42 24.55 24.28 ### ### ### 0.0
2023-Aug-24 Thu 24.47 ### 24.43 24.56 4,984,270 60,882,858 ### ### 1.8
2023-Aug-23 Wed 24.2 24.57 24.2 24.45 5,582,624 136,132,286 75.5 75.5 ###
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon 24.45 24.49 ### 24.24 4,917,674 ### 32.4 32.4 ###
2023-Aug-18 Fri 24.52 ### 24.4 24.49 6,447,551 78,660,122 34.3 34.3 ###
2023-Aug-17 Thu ### ### 24.48 24.59 6,388,821 ### ### ### ###
2023-Aug-16 Wed 24.8 ### 24.59 24.82 71.6 71.6 1.8
2023-Aug-15 Tue ### 25.27 ### ### 4,136,824 52,268,771 ### ### 0.0
2023-Aug-14 Mon 25.29 ### ### ### 3,438,343 0 ### ### 0.0
2023-Aug-11 Fri ### 25.475 25.22 ### 2,979,224 75,515,880 ### ### 0.0
2023-Aug-10 Thu 25.5 25.55 25.25 25.4 4,656,220 118,267,988 ### ### 1.8
2023-Aug-09 Wed ### 25.5 ### 25.43 5,457,353 69,581,250 81.0 81.0 ###
2023-Aug-08 Tue 25.45 ### 25.24 25.24 ### ### 1.8
2023-Aug-07 Mon ### 25.355 ### ### 6,175,025 78,283,879 39.6 39.6 0.0
2023-Aug-04 Fri 25.51 ### 25.25 25.45 31.5 31.5 1.8
2023-Aug-03 Thu ### ### 25.025 25.26 5,352,227 66,969,740 35.6 35.6 1.8
2023-Aug-02 Wed 25.79 25.79 25.24 ### 6,316,872 161,174,989 ### ### 0.0
2023-Aug-01 Tue ### ### 25.55 25.88 5,219,954 ### 76.7 76.7 1.8
2023-Jul-31 Mon 25.85 25.88 ### 25.75 35.8 35.8 ###
2023-Jul-28 Fri 25.51 25.84 25.41 25.76 ### ### 1.8
2023-Jul-27 Thu 25.44 25.88 25.4 25.78 72.7 72.7 ###
2023-Jul-26 Wed ### 25.55 25.125 25.46 6,139,086 ### ### ### 1.8
2023-Jul-25 Tue 25.2 25.25 ### ### 5,636,486 ### 34.3 34.3 0.0
2023-Jul-24 Mon ### 25.24 ### ### 42.0 42.0 0.0
2023-Jul-21 Fri ### ### ### ### 29.7 29.7 0.0
2023-Jul-20 Thu 25.5 ### 25.145 ### 10,880,325 136,792,886 33.7 33.7 0.0
2023-Jul-19 Wed 25.25 25.46 ### 25.46 12,708,352 161,777,320 75.3 75.3 1.8
2023-Jul-18 Tue 24.58 ### 24.57 ### 7,991,644 98,177,346 ### ### 0.0
2023-Jul-17 Mon 24.43 24.54 ### 24.54 76.5 76.5 1.8
2023-Jul-14 Fri 24.49 24.5 24.29 24.44 28.4 28.4 1.7
2023-Jul-13 Thu 24.24 24.4 ### ### 66.6 66.6 0.0
2023-Jul-12 Wed 24 ### 23.83 ### 5,839,578 69,578,571 74.3 74.3 0.0
2023-Jul-11 Tue 23.5 23.8 23.43 23.8 6,663,559 157,359,945 ### ### 1.7
2023-Jul-10 Mon 23.43 23.5 23.22 23.26 38.8 38.8 ###
2023-Jul-07 Fri 23.25 23.42 ### 23.28 73.8 73.8 1.7
2023-Jul-06 Thu ### ### 23.46 23.53 6,262,077 ### ### ### ###
2023-Jul-05 Wed ### ### 23.84 ### 5,154,372 ### ### ### 0.0
2023-Jul-04 Tue ### 24.2 23.79 ### 6,425,250 154,173,873 69.1 69.1 0.0
2023-Jul-03 Mon 23.8 ### ### ### 6,281,382 0 ### ### 0.0
2023-Jun-30 Fri 23.79 23.825 23.53 23.71 27.7 27.7 ###
2023-Jun-29 Thu ### ### 23.5 23.71 62.5 62.5 ###
2023-Jun-28 Wed ### 23.53 23.2 23.43 6,893,186 ### ### ### ###
2023-Jun-27 Tue ### ### 22.84 ### ### ### 0.0
2023-Jun-26 Mon 22.86 22.87 ### 22.77 38.7 38.7 ###
2023-Jun-23 Fri ### ### 22.71 22.82 ### ### ###
2023-Jun-22 Thu ### ### 23.27 ### ### ### 0.0
2023-Jun-21 Wed 23.85 23.85 ### ### 31.2 31.2 0.0
2023-Jun-20 Tue ### 23.88 23.46 23.8 75.1 75.1 1.7
2023-Jun-19 Mon ### 23.7 23.27 ### 82.0 82.0 0.0
2023-Jun-16 Fri ### 23.29 ### 23.28 ### ### 1.7
2023-Jun-15 Thu 22.85 23.28 22.83 ### 8,747,457 201,672,621 ### ### 0.0
2023-Jun-14 Wed ### 23.2 ### ### 41.3 41.3 0.0
2023-Jun-13 Tue 22.85 ### 22.7 ### ### ### 0.0
2023-Jun-09 Fri 22.72 ### 22.71 22.85 75.6 75.6 1.6
2023-Jun-08 Thu 22.78 22.84 ### ### 5,606,375 ### ### ### 0.0
2023-Jun-07 Wed ### ### ### 22.73 ### ### ###
2023-Jun-06 Tue 22.85 ### 22.74 22.74 ### ### 1.6
2023-Jun-05 Mon ### 23.275 ### ### 6,898,977 80,286,844 ### ### 0.0
2023-Jun-02 Fri 22.84 22.87 22.58 22.77 9,769,945 ### ### ### ###
2023-Jun-01 Thu 22.78 ### 22.72 22.73 9,578,944 ### 35.1 35.1 ###
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue 23.7 23.77 ### 23.41 8,233,376 97,853,673 ### ### 1.7
2023-May-29 Mon 23.82 23.86 ### 23.74 35.9 35.9 1.7
2023-May-26 Fri ### ### ### 23.47 4,736,386 0 ### ### ###
2023-May-25 Thu 23.75 23.85 ### ### 9,490,453 113,173,652 ### ### 0.0
2023-May-24 Wed 23.86 ### 23.7 ### 4,929,047 ### ### ### 0.0
2023-May-23 Tue 23.73 ### ### ### 6,456,745 0 ### ### 0.0
2023-May-22 Mon ### ### 23.725 23.79 7,419,247 ### 33.4 33.4 ###
2023-May-19 Fri 23.76 ### ### ### 6,486,449 0 74.4 74.4 0.0
2023-May-18 Thu 23.86 23.87 ### ### ### ### 0.0
2023-May-17 Wed 23.47 ### ### 23.58 ### ### 1.7
2023-May-16 Tue 23.5 23.72 ### 23.54 7,617,987 90,349,325 76.2 76.2 ###
2023-May-15 Mon 23.72 23.74 23.4 23.53 9,060,251 ### ### ### ###
2023-May-12 Fri ### 24.57 24.27 24.5 11,459,053 279,830,074 ### ### 1.8
2023-May-11 Thu ### ### ### ### 9,927,289 0 ### ### 0.0
2023-May-10 Wed 23.87 ### 23.77 ### 10,920,322 129,788,026 ### ### 0.0
2023-May-09 Tue 23.83 24 23.53 24 8,994,251 213,748,375 ### ### 1.7
2023-May-08 Mon ### ### ### 23.83 9,874,544 0 33.4 33.4 1.7
2023-May-05 Fri 23.23 23.955 22.88 23.8 11,274,345 264,016,974 85.2 85.2 1.7
2023-May-04 Thu ### 23.75 22.88 23.46 ### ### 1.7
2023-May-03 Wed ### 24.26 23.85 ### 8,283,584 ### ### ### 0.0
2023-May-02 Tue 24.46 24.59 24.29 24.42 6,512,383 159,162,640 47.9 47.9 1.7
2023-May-01 Mon 24.5 ### 24.25 24.52 75.6 75.6 ###
2023-Apr-28 Fri 24.26 24.485 24.24 ### ### ### 0.0
2023-Apr-27 Thu ### ### ### ### ### ### 0.0
2023-Apr-26 Wed ### ### ### 24.21 75.1 75.1 ###
2023-Apr-24 Mon 24.5 24.5 ### 24.22 4,028,958 ### 29.2 29.2 1.7
2023-Apr-21 Fri 24.25 ### ### ### 72.5 72.5 0.0
2023-Apr-20 Thu 24.2 24.59 ### 24.46 8,096,340 ### 81.3 81.3 1.7
2023-Apr-19 Wed ### 24.23 ### ### 3,618,176 ### 36.9 36.9 0.0
2023-Apr-18 Tue ### 24.22 ### 24.2 73.8 73.8 1.7
2023-Apr-17 Mon 24.24 24.49 ### 24.21 5,528,278 ### ### ### ###
2023-Apr-14 Fri 23.84 24 ### ### ### ### 0.0
2023-Apr-13 Thu 23.54 23.82 23.5 23.77 5,780,048 ### ### ### 1.7
2023-Apr-12 Wed ### 23.74 23.47 ### 72.9 72.9 0.0
2023-Apr-11 Tue 23.4 ### 23.29 23.56 7,101,043 82,691,645 70.1 70.1 1.7
2023-Apr-06 Thu ### 23.43 ### ### 5,225,771 ### 35.8 35.8 0.0
2023-Apr-05 Wed ### 23.44 ### ### 5,864,221 68,728,670 ### ### 0.0
2023-Apr-04 Tue 23.29 23.52 ### 23.27 6,306,888 ### 34.3 34.3 1.7
2023-Apr-03 Mon ### 23.47 ### 23.22 6,843,044 80,303,121 ### ### 1.7
2023-Mar-31 Fri 23 ### 22.85 ### 6,450,420 73,696,048 ### ### 0.0
2023-Mar-30 Thu ### ### 22.78 22.87 28.1 28.1 ###
2023-Mar-29 Wed 22.49 ### ### ### 7,547,588 0 75.1 75.1 0.0
2023-Mar-28 Tue 22.74 22.81 22.51 ### ### ### 0.0
2023-Mar-27 Mon 22.79 22.79 22.41 22.44 27.6 27.6 1.6
2023-Mar-24 Fri 22.54 ### 22.51 22.52 7,165,370 ### ### ### 1.6
2023-Mar-23 Thu 22.59 22.82 22.59 22.76 ### ### 1.6
2023-Mar-22 Wed 23.2 23.21 22.85 22.85 ### ### 1.6
2023-Mar-21 Tue 22.76 ### ### 22.75 36.9 36.9 1.6
2023-Mar-20 Mon 22.59 22.88 ### 22.49 ### ### ###
2023-Mar-17 Fri ### ### 22.72 22.81 11,855,972 134,683,841 28.7 28.7 ###
2023-Mar-16 Thu ### ### ### 22.72 17,032,842 0 76.1 76.1 1.6
2023-Mar-15 Wed ### 23.54 ### 23.29 8,555,278 100,695,622 ### ### ###
2023-Mar-14 Tue ### ### 22.73 ### 49.6 49.6 0.0
2023-Mar-13 Mon 23.74 ### ### ### 29.3 29.3 0.0
2023-Mar-10 Fri ### ### ### 23.85 40.4 40.4 ###
2023-Mar-09 Thu 24.51 24.57 ### 24.49 5,010,288 61,551,388 36.4 36.4 ###
2023-Mar-08 Wed ### 24.49 ### ### ### ### 0.0
2023-Mar-07 Tue 24.21 24.53 24.21 24.5 4,992,541 121,668,224 ### ### 1.8
2023-Mar-06 Mon ### 24.375 ### 24.2 ### ### 1.7
2023-Mar-03 Fri 23.87 ### ### 23.85 6,128,476 0 ### ### ###
2023-Mar-02 Thu ### ### ### 23.71 16.6 16.6 ###
2023-Mar-01 Wed 24.57 ### 24.27 ### 7,162,550 86,917,544 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 8,843,826 0 26.9 26.9 0.0
2023-Feb-27 Mon 24.71 24.88 ### 24.83 ### ### ###
2023-Feb-24 Fri 24.79 ### 24.72 24.79 65.1 65.1 ###
2023-Feb-23 Thu 24.75 ### 24.71 24.76 4,667,149 57,662,625 ### ### 1.8
2023-Feb-22 Wed 24.59 ### 24.51 ### ### ### 0.0
2023-Feb-21 Tue 24.59 ### 24.42 ### 4,449,170 ### ### ### 0.0
2023-Feb-20 Mon 24.75 24.82 24.56 24.74 3,858,475 95,265,747 45.5 45.5 1.8
2023-Feb-17 Fri 24.85 ### ### ### 8,124,780 0 37.1 37.1 0.0
2023-Feb-16 Thu ### ### ### ### 30.2 30.2 0.0
2023-Feb-15 Wed 25.46 25.55 24.7 24.78 10,466,176 262,962,672 ### ### 1.8
2023-Feb-14 Tue ### ### ### 25.75 5,342,880 0 36.1 36.1 ###
2023-Feb-13 Mon 25.82 25.83 ### 25.7 4,642,045 ### 42.0 42.0 1.8
2023-Feb-10 Fri ### ### ### 25.71 5,202,954 0 35.7 35.7 ###
2023-Feb-09 Thu 25.76 ### 25.7 ### 5,992,976 77,009,741 80.9 80.9 0.0
2023-Feb-08 Wed 25.75 ### 25.72 25.79 70.6 70.6 1.8
2023-Feb-07 Tue ### ### 25.5 ### 5,114,523 ### ### ### 0.0
2023-Feb-06 Mon ### 25.76 25.42 25.58 44.9 44.9 1.8
2023-Feb-03 Fri ### 25.75 25.25 25.75 78.7 78.7 ###
2023-Feb-02 Thu 25.48 25.48 ### ### ### ### 0.0
2023-Feb-01 Wed ### 25.48 ### 25.28 72.6 72.6 1.8
2023-Jan-31 Tue ### ### 24.85 ### 5,188,371 ### 80.5 80.5 0.0
2023-Jan-30 Mon 25 ### 25 ### 5,583,377 ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 5,809,829 0 ### ### 0.0
2023-Jan-25 Wed ### 24.82 24.5 ### 5,646,386 139,239,878 ### ### 0.0
2023-Jan-24 Tue 24.86 ### 24.54 ### 27.8 27.8 0.0
2023-Jan-23 Mon 24.88 25 ### ### 4,879,259 ### ### ### 0.0
2023-Jan-20 Fri 24.88 ### 24.71 24.75 ### ### 1.8
2023-Jan-19 Thu 24.86 ### ### 24.88 4,509,189 0 ### ### 1.8
2023-Jan-18 Wed 24.89 ### 24.73 24.79 4,581,047 56,644,646 30.3 30.3 ###
2023-Jan-17 Tue 24.8 ### 24.72 ### 76.2 76.2 0.0
2023-Jan-16 Mon 24.7 ### ### 24.89 ### ### 1.8
2023-Jan-13 Fri 24.25 ### 24.25 24.49 5,787,421 70,172,479 ### ### ###
2023-Jan-12 Thu ### 24.4 ### 24.25 ### ### 1.7
2023-Jan-11 Wed 23.75 ### ### ### 4,602,176 0 ### ### 0.0
2023-Jan-10 Tue ### ### ### 23.72 3,815,220 0 74.6 74.6 1.7
2023-Jan-09 Mon 23.75 ### 23.71 23.72 4,216,446 ### ### ### 1.7
2023-Jan-06 Fri ### 23.78 23.54 ### 3,758,459 ### 62.1 62.1 0.0
2023-Jan-05 Thu ### ### 23.53 ### ### ### 0.0
2023-Jan-04 Wed 23.21 23.83 23 ### ### ### 0.0
2022-Dec-20 Tue ### 23.88 ### 23.79 3,624,320 43,274,380 85.2 85.2 ###
2022-Dec-19 Mon 23.55 23.8 23.54 23.72 77.1 77.1 1.7
2022-Dec-16 Fri 23.72 23.78 23.52 ### ### ### 0.0
2022-Dec-15 Thu ### ### 23.84 ### 4,689,975 ### ### ### 0.0
2022-Dec-14 Wed ### ### 23.8 ### ### ### 0.0
2022-Dec-13 Tue 23.83 ### 23.78 ### ### ### 0.0
2022-Dec-12 Mon 23.5 ### 23.45 23.54 ### ### ###
2022-Dec-09 Fri ### 23.76 23.55 ### 4,268,425 ### 72.7 72.7 0.0
2022-Dec-08 Thu 24 ### 23.55 23.59 ### ### 1.7
2022-Dec-07 Wed ### ### 23.87 ### 39.9 39.9 0.0
2022-Dec-06 Tue 24.51 24.7 ### ### 6,021,451 ### ### ### 0.0
2022-Dec-05 Mon 24.73 24.785 24.51 24.57 37.4 37.4 1.8


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 2025-05-05 07:35:50 thru 2025-05-05 07:35:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000