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 10:58:59 PM AEST

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

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

(ANZ) ANZ GROUP HOLDINGS LIMITED Daily Prices Page 2...

     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


<< Previous 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
2022-Dec-02 Fri 24.74 24.87 24.58 ### 5,514,976 136,357,781 36.5 36.5 0.0
2022-Dec-01 Thu 24.8 ### 24.75 ### 4,040,623 ### ### ### 0.0
2022-Nov-30 Wed 24.78 ### 24.625 24.74 30.2 30.2 1.8
2022-Nov-29 Tue 24.83 ### ### ### 73.2 73.2 0.0
2022-Nov-28 Mon 24.77 24.87 ### 24.72 ### ### 1.8
2022-Nov-25 Fri 24.72 24.84 24.7 24.82 3,066,674 ### ### ### 1.8
2022-Nov-24 Thu 24.8 24.83 ### ### 3,749,640 46,551,780 36.6 36.6 0.0
2022-Nov-23 Wed 24.86 24.88 24.72 24.73 3,699,674 ### 35.9 35.9 ###
2022-Nov-22 Tue 24.76 24.86 ### ### 4,441,949 55,213,426 37.1 37.1 0.0
2022-Nov-21 Mon 24.71 24.83 ### 24.76 5,159,029 64,049,345 78.1 78.1 1.8
2022-Nov-18 Fri ### ### ### 24.5 ### ### 1.8
2022-Nov-17 Thu 24.46 24.48 24.26 ### 5,438,380 132,533,320 ### ### 0.0
2022-Nov-16 Wed 24.26 ### ### ### 6,568,481 0 36.5 36.5 0.0
2022-Nov-15 Tue ### 24.46 ### 24.23 ### ### ###
2022-Nov-14 Mon ### ### ### 24.27 ### ### ###
2022-Nov-11 Fri 24.8 24.87 24.5 ### ### ### 0.0
2022-Nov-10 Thu 24.5 24.58 24.26 24.28 6,026,578 ### 31.4 31.4 1.7
2022-Nov-09 Wed ### ### 24.29 24.55 6,247,389 ### ### ### ###
2022-Nov-08 Tue ### 24.55 ### 24.4 71.3 71.3 1.7
2022-Nov-07 Mon ### ### 24.28 ### 9,530,875 115,704,822 ### ### 0.0
2022-Nov-04 Fri ### 25.7 25.41 25.5 7,764,322 198,417,248 28.2 28.2 ###
2022-Nov-03 Thu 25.76 25.78 25.55 ### 4,765,323 ### 38.1 38.1 0.0
2022-Nov-02 Wed ### ### 25.76 ### 5,999,051 77,267,776 ### ### 0.0
2022-Nov-01 Tue 25.56 ### 25.43 ### 5,810,647 73,882,376 ### ### 0.0
2022-Oct-31 Mon 25.55 ### ### 25.56 6,455,556 0 ### ### 1.8
2022-Oct-28 Fri ### 25.28 24.88 25.21 79.9 79.9 ###
2022-Oct-27 Thu 26 ### ### ### ### ### 0.0
2022-Oct-26 Wed 25.78 ### 25.74 25.84 5,464,089 70,322,825 72.0 72.0 1.8
2022-Oct-25 Tue 25.75 25.87 25.625 25.7 39.9 39.9 1.8
2022-Oct-24 Mon ### ### 25.51 25.59 4,522,729 ### 31.0 31.0 1.8
2022-Oct-21 Fri 25.7 25.71 25.29 25.55 8,435,077 ### 33.3 33.3 1.8
2022-Oct-20 Thu ### ### 25.51 25.83 6,749,773 86,093,354 84.2 84.2 1.8
2022-Oct-19 Wed 25.72 ### ### 25.83 ### ### 1.8
2022-Oct-18 Tue 25.75 25.82 25.59 ### ### ### 0.0
2022-Oct-17 Mon ### 25.41 ### 25.41 5,574,246 ### ### ### ###
2022-Oct-14 Fri 25.72 25.75 ### ### ### ### 0.0
2022-Oct-13 Thu 24.89 ### 24.8 25.27 80.8 80.8 ###
2022-Oct-12 Wed ### 24.84 ### 24.75 9,507,270 ### 92.2 92.2 1.8
2022-Oct-11 Tue ### ### 23.89 ### ### ### 0.0
2022-Oct-10 Mon ### ### 23.76 ### 37.8 37.8 0.0
2022-Oct-07 Fri 24.23 24.41 ### 24.29 3,922,583 47,875,125 ### ### ###
2022-Oct-06 Thu 24.27 24.54 24.2 ### ### ### 0.0
2022-Oct-05 Wed ### 24.685 24.28 24.5 9,207,624 225,425,654 ### ### 1.8
2022-Oct-04 Tue ### ### ### ### 80.2 80.2 0.0
2022-Oct-03 Mon 23 ### ### 22.77 3,756,086 0 40.8 40.8 ###
2022-Sep-30 Fri 23.43 23.45 22.71 22.8 9,170,178 ### ### ### 1.6
2022-Sep-29 Thu 23.28 23.53 23.23 ### 5,146,580 120,327,040 ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 76.9 76.9 0.0
2022-Sep-27 Tue ### 23.2 ### ### 36.8 36.8 0.0
2022-Sep-26 Mon ### 23.21 ### ### 7,381,080 ### 54.7 54.7 0.0
2022-Sep-23 Fri 23.43 23.53 23.21 ### 55.6 55.6 0.0
2022-Sep-21 Wed ### ### 23.5 ### 5,507,087 64,708,272 45.3 45.3 0.0
2022-Sep-20 Tue 23.86 ### 23.73 23.84 42.9 42.9 1.7
2022-Sep-19 Mon 23.46 ### ### 23.56 81.5 81.5 1.7
2022-Sep-16 Fri ### 23.82 23.385 23.55 17,825,289 420,721,383 47.3 47.3 1.7
2022-Sep-15 Thu ### 23.74 ### 23.74 11,898,343 ### 84.3 84.3 1.7
2022-Sep-14 Wed 23.2 23.2 22.88 ### 21.6 21.6 0.0
2022-Sep-13 Tue 23.5 23.59 23.4 23.48 ### ### 1.7
2022-Sep-12 Mon ### 23.48 ### ### ### ### 0.0
2022-Sep-09 Fri ### 23.43 ### ### 8,231,927 96,437,024 ### ### 0.0
2022-Sep-08 Thu 22.46 ### 22.44 ### 6,487,083 72,785,071 75.3 75.3 0.0
2022-Sep-07 Wed ### 22.78 22.21 22.28 28.6 28.6 ###
2022-Sep-06 Tue ### 22.74 22.52 22.59 40.8 40.8 ###
2022-Sep-05 Mon 22.82 22.82 22.54 ### 3,481,849 ### 37.9 37.9 0.0
2022-Sep-02 Fri 22.55 22.84 22.51 22.75 ### ### 1.6
2022-Sep-01 Thu 22.53 22.72 ### ### ### ### 0.0
2022-Aug-31 Wed 22.56 22.87 22.42 22.83 ### ### ###
2022-Aug-30 Tue 22.51 22.76 22.49 22.57 4,641,152 ### ### ### 1.6
2022-Aug-29 Mon 22.48 22.59 22.25 22.44 5,463,481 122,491,244 44.4 44.4 1.6
2022-Aug-26 Fri 22.87 ### 22.8 ### 4,767,145 54,345,453 ### ### 0.0
2022-Aug-25 Thu 22.79 ### 22.71 22.86 ### ### 1.6
2022-Aug-24 Wed 22.46 22.83 22.46 22.81 ### ### ###
2022-Aug-23 Tue ### ### ### 22.45 36.8 36.8 ###
2022-Aug-22 Mon 23 ### 22.83 22.84 6,144,588 70,140,472 41.8 41.8 ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu 23.78 ### 23.53 23.58 ### ### 1.7
2022-Aug-17 Wed ### ### 23.82 23.87 42.5 42.5 ###
2022-Aug-16 Tue 24.21 24.28 23.79 23.83 31.1 31.1 1.7
2022-Aug-15 Mon ### ### 23.88 ### 40.5 40.5 0.0
2022-Aug-12 Fri ### ### 23.82 ### 7,882,424 ### ### ### 0.0
2022-Aug-11 Thu 23.7 ### 23.54 ### 68.8 68.8 0.0
2022-Aug-10 Wed ### 23.59 22.81 23.46 87.4 87.4 1.7
2022-Aug-09 Tue 22.85 23 ### 22.7 7,216,724 82,992,326 30.0 30.0 ###
2022-Aug-08 Mon 22.71 22.975 22.7 ### 4,919,176 112,341,681 70.0 70.0 0.0
2022-Aug-05 Fri 22.83 ### 22.73 ### 67.3 67.3 0.0
2022-Aug-04 Thu ### ### ### 22.78 6,167,647 0 74.8 74.8 1.6
2022-Aug-03 Wed 22.59 22.77 22.46 22.71 5,322,088 120,359,020 67.4 67.4 1.6
2022-Aug-02 Tue 22.44 22.86 22.41 22.81 83.1 83.1 ###
2022-Aug-01 Mon 22.8 22.8 22.42 22.74 ### ### 1.6
2022-Jul-29 Fri 22.8 ### 22.73 ### ### ### 0.0
2022-Jul-28 Thu 22.75 ### 22.58 22.7 28.5 28.5 ###
2022-Jul-27 Wed 22.5 22.83 ### 22.73 4,600,785 ### ### ### ###
2022-Jul-26 Tue 22.81 ### ### ### 6,230,924 0 ### ### 0.0
2022-Jul-25 Mon 22.59 ### 22.45 ### ### ### 0.0
2022-Jul-22 Fri 21.85 22.74 21.8 22.59 ### ### ###
2022-Jul-21 Thu ### ### 21.27 ### 17.3 17.3 0.0
2022-Jul-20 Wed ### ### ### ### 0 0.0
2022-Jul-19 Tue ### ### ### ### 0 0.0
2022-Jul-18 Mon ### ### ### ### 63.0 63.0 0.0
2022-Jul-15 Fri 21.83 ### ### ### 8,043,945 0 ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 18.9 18.9 0.0
2022-Jul-13 Wed 22.83 22.85 ### 22.43 ### ### 1.6
2022-Jul-12 Tue 22.88 22.88 22.48 22.7 ### ### ###
2022-Jul-11 Mon 22.77 22.83 22.44 22.59 3,465,989 ### ### ### ###
2022-Jul-08 Fri ### ### ### 22.7 3,347,829 0 23.5 23.5 ###
2022-Jul-07 Thu 22.49 22.8 ### 22.8 79.0 79.0 1.6
2022-Jul-06 Wed ### 22.51 ### 22.4 5,462,424 61,479,582 74.4 74.4 ###
2022-Jul-05 Tue ### ### ### 22.2 ### ### 1.6
2022-Jul-04 Mon 22.23 22.54 22.21 22.28 4,884,055 ### 67.1 67.1 ###
2022-Jul-01 Fri 22.2 ### 22 22 4,588,824 ### ### ### ###
2022-Jun-30 Thu 22.43 22.51 ### ### 6,752,877 ### ### ### 0.0
2022-Jun-29 Wed 22.4 ### 22.29 ### 7,546,682 84,107,770 ### ### 0.0
2022-Jun-28 Tue 22.48 22.57 ### 22.42 38.8 38.8 ###
2022-Jun-27 Mon ### ### ### 22.57 5,615,740 0 ### ### 1.6
2022-Jun-24 Fri ### ### 21.75 ### 22.9 22.9 0.0
2022-Jun-23 Thu 21.89 22.25 21.87 ### 80.5 80.5 0.0
2022-Jun-22 Wed 22.23 22.24 21.78 21.83 6,361,651 ### ### ### ###
2022-Jun-21 Tue 21.75 ### 21.59 ### 5,406,922 58,367,722 68.2 68.2 0.0
2022-Jun-20 Mon 21.28 21.56 21.28 ### 5,495,987 117,724,041 ### ### 0.0
2022-Jun-17 Fri 21 ### ### ### 15,320,686 0 67.5 67.5 0.0
2022-Jun-16 Thu 21.75 ### 21.43 21.51 8,395,388 89,956,582 ### ### ###
2022-Jun-15 Wed 21.85 22.25 21.58 ### 10,665,845 ### ### ### 0.0
2022-Jun-14 Tue ### 22.155 21.56 22 ### ### ###
2022-Jun-10 Fri ### 23.89 ### ### ### ### 0.0
2022-Jun-09 Thu 23.71 23.73 ### ### ### ### 0.0
2022-Jun-08 Wed 24.5 24.59 23.8 23.89 ### ### ###
2022-Jun-07 Tue 24.81 24.84 24.4 24.45 5,090,478 ### ### ### ###
2022-Jun-06 Mon ### ### 24.79 24.82 45.1 45.1 1.8
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### 6,110,172 0 ### ### 0.0
2022-Jun-01 Wed 25.21 25.41 ### ### 4,489,175 ### 81.4 81.4 0.0
2022-May-31 Tue ### 25.75 ### ### 21.9 21.9 0.0
2022-May-30 Mon 25.88 25.88 25.57 25.77 4,145,121 ### ### ### ###
2022-May-27 Fri 25.78 25.79 25.59 ### ### ### 0.0
2022-May-26 Thu 25.86 ### 25.51 25.53 32.1 32.1 ###
2022-May-25 Wed ### 25.76 ### ### 6,210,252 79,988,045 79.9 79.9 0.0
2022-May-24 Tue ### ### ### ### 78.7 78.7 0.0
2022-May-23 Mon ### 25.7 25.24 ### 31.8 31.8 0.0
2022-May-20 Fri 25.28 25.55 25.22 25.5 5,179,081 131,470,971 63.7 63.7 ###
2022-May-19 Thu 25.47 ### 25.26 25.28 ### ### 1.8
2022-May-18 Wed 25.78 ### 25.71 25.84 66.5 66.5 1.8
2022-May-17 Tue ### 25.71 25.55 ### 36.0 36.0 0.0
2022-May-16 Mon 25.58 25.7 25.385 25.58 4,038,489 ### 72.6 72.6 1.8
2022-May-13 Fri ### 25.44 ### ### 6,625,576 84,277,326 ### ### 0.0
2022-May-12 Thu 25.52 25.54 ### ### 6,287,989 ### 50.1 50.1 0.0
2022-May-11 Wed 25.83 ### ### 25.4 6,323,281 0 ### ### 1.8
2022-May-10 Tue 25.81 ### 25.75 ### 6,122,558 ### ### ### 0.0
2022-May-09 Mon 25.81 ### 25.75 ### 6,122,558 ### ### ### 0.0
2022-May-06 Fri 26.73 26.85 26.58 26.76 7,915,971 ### 73.1 73.1 ###
2022-May-05 Thu 27.28 ### ### ### 24.3 24.3 0.0
2022-May-04 Wed 27.71 27.83 ### ### ### ### 0.0
2022-May-03 Tue ### ### ### 27.26 3,658,183 0 ### ### 1.9
2022-May-02 Mon ### ### ### ### 85.0 85.0 0.0
2022-Apr-29 Fri 27.2 ### ### ### 4,635,486 0 ### ### 0.0
2022-Apr-28 Thu ### 27.26 ### ### 40.9 40.9 0.0
2022-Apr-27 Wed 27.26 ### 26.89 ### ### ### 0.0
2022-Apr-26 Tue 27.4 27.73 27.28 ### 83.8 83.8 0.0
2022-Apr-22 Fri 27.83 ### 27.7 27.78 41.4 41.4 2.0
2022-Apr-21 Thu ### ### ### 28 ### ### 2.0
2022-Apr-20 Wed 28 ### 27.81 ### 45.1 45.1 0.0
2022-Apr-19 Tue 27.71 27.83 27.5 27.75 64.2 64.2 2.0
2022-Apr-14 Thu 27.46 27.72 ### 27.42 4,192,228 58,104,280 35.9 35.9 2.0
2022-Apr-13 Wed 27.4 27.57 ### 27.49 ### ### ###
2022-Apr-12 Tue 27.47 ### 27.29 27.42 4,487,450 61,231,255 51.7 51.7 2.0
2022-Apr-11 Mon 27.59 ### 27.58 27.7 77.1 77.1 2.0
2022-Apr-08 Fri 27.4 27.53 27.25 27.5 3,437,778 ### 69.2 69.2 2.0
2022-Apr-07 Thu 27.25 ### ### ### 4,659,173 0 77.2 77.2 0.0
2022-Apr-06 Wed 27 27.4 26.84 ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 4,078,671 0 46.8 46.8 0.0
2022-Apr-04 Mon 27.23 ### ### ### 33.8 33.8 0.0
2022-Apr-01 Fri 27.55 27.59 ### ### 6,554,186 ### ### ### 0.0
2022-Mar-31 Thu 27.88 ### ### ### 6,986,987 0 ### ### 0.0
2022-Mar-30 Wed ### ### 27.77 27.88 ### ### ###
2022-Mar-29 Tue 27.83 ### 27.7 27.87 4,351,776 ### 61.8 61.8 ###
2022-Mar-28 Mon 27.75 ### 27.74 27.79 ### ### 2.0
2022-Mar-25 Fri ### 27.85 ### ### 4,045,084 ### 37.1 37.1 0.0
2022-Mar-24 Thu 27.58 27.75 27.48 27.72 ### ### ###
2022-Mar-23 Wed 27.75 28 27.75 27.88 5,019,343 139,914,186 66.7 66.7 ###
2022-Mar-22 Tue 27.76 28 ### ### 4,978,823 69,703,522 ### ### 0.0
2022-Mar-21 Mon ### 27.87 27.54 27.58 4,698,977 130,185,157 ### ### ###
2022-Mar-18 Fri 27.58 ### ### 27.58 63.4 63.4 ###
2022-Mar-17 Thu 27.75 27.86 27.52 27.53 8,665,373 239,944,178 31.9 31.9 ###
2022-Mar-16 Wed ### 27.26 26.88 ### 6,413,955 ### 68.1 68.1 0.0
2022-Mar-15 Tue 26.75 ### ### ### 7,651,581 0 ### ### 0.0
2022-Mar-14 Mon ### 26.58 ### 26.58 ### ### 1.9
2022-Mar-11 Fri ### ### 25.56 25.85 9,130,741 ### ### ### ###
2022-Mar-10 Thu ### 25.985 ### 25.77 ### ### ###
2022-Mar-09 Wed 24.84 25.29 24.75 ### 6,767,124 169,313,442 61.9 61.9 0.0
2022-Mar-08 Tue ### 25.25 24.82 24.82 8,254,856 ### 46.6 46.6 1.8
2022-Mar-07 Mon ### ### ### 25 11,794,889 0 48.1 48.1 1.8
2022-Mar-04 Fri 25.57 ### ### ### 43.5 43.5 0.0
2022-Mar-03 Thu 26 ### ### ### 7,422,956 0 ### ### 0.0
2022-Mar-02 Wed 25.7 ### 25.56 ### 9,157,682 117,035,175 35.2 35.2 0.0
2022-Mar-01 Tue ### 26.53 ### ### ### ### 0.0
2022-Feb-28 Mon 26.4 26.47 25.76 ### 10,747,844 280,679,946 ### ### 0.0
2022-Feb-25 Fri 26.83 ### ### ### 7,586,423 0 15.2 15.2 0.0
2022-Feb-24 Thu ### 27.23 26.58 ### 10,189,141 ### 54.6 54.6 0.0
2022-Feb-23 Wed ### ### 27.48 ### 3,961,442 ### 25.6 25.6 0.0
2022-Feb-22 Tue 27.72 ### ### 27.89 5,758,185 0 86.6 86.6 2.0
2022-Feb-21 Mon 28 ### 27.88 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 5,198,785 0 ### ### 0.0
2022-Feb-17 Thu ### ### ### 28.22 5,795,985 0 ### ### 2.0
2022-Feb-16 Wed ### ### 27.71 ### 65.3 65.3 0.0
2022-Feb-15 Tue ### ### 27.8 27.8 5,828,956 81,022,488 ### ### 2.0
2022-Feb-14 Mon 27.46 28.22 27.46 28.2 7,077,172 ### 90.3 90.3 2.0
2022-Feb-11 Fri ### 27.87 27.48 27.82 5,935,220 ### 80.1 80.1 2.0
2022-Feb-10 Thu 27.59 27.77 ### 27.71 ### ### ###
2022-Feb-09 Wed ### 27.54 ### 27.42 8,975,389 ### ### ### 2.0
2022-Feb-08 Tue ### ### ### ### 88.2 88.2 0.0
2022-Feb-07 Mon 26.41 ### ### 26.57 ### ### 1.9
2022-Feb-04 Fri 26.89 ### ### ### 6,193,189 0 64.0 64.0 0.0
2022-Feb-03 Thu ### 27.2 26.7 ### ### ### 0.0
2022-Feb-02 Wed 26.79 ### 26.55 26.89 65.7 65.7 ###
2022-Feb-01 Tue ### 26.89 ### 26.53 27.6 27.6 ###
2022-Jan-31 Mon ### ### 26.52 26.53 16.5 16.5 ###
2022-Jan-28 Fri ### 27.59 ### 27.47 24,124,122 ### ### ### 2.0
2022-Jan-27 Thu ### ### 26.55 ### ### ### 0.0
2022-Jan-25 Tue ### ### 26.51 26.77 12,347,286 163,663,275 ### ### 1.9
2022-Jan-24 Mon ### ### ### 27.77 50.8 50.8 ###
2022-Jan-21 Fri 28.56 28.56 ### ### ### ### 0.0
2022-Jan-20 Thu 28.44 28.75 ### 28.58 ### ### ###
2022-Jan-19 Wed 28.56 ### ### 28.56 69.2 69.2 ###
2022-Jan-18 Tue 28.75 28.79 28.59 28.75 4,289,223 ### 65.6 65.6 ###
2022-Jan-17 Mon 28.42 28.76 ### 28.72 ### ### ###
2022-Jan-14 Fri 28.28 28.44 ### ### ### ### 0.0
2022-Jan-13 Thu ### 28.4 ### 28.4 4,414,985 62,692,787 ### ### 2.0
2022-Jan-12 Wed ### 28.2 27.82 ### 37.2 37.2 0.0
2022-Jan-11 Tue ### 28.2 27.85 28 ### ### 2.0
2022-Jan-10 Mon 28.41 28.48 ### ### 40.7 40.7 0.0
2022-Jan-07 Fri ### 28.48 ### 28.4 5,816,687 82,829,622 76.0 76.0 2.0
2022-Jan-06 Thu 28 ### 27.55 ### 5,006,784 68,968,449 ### ### 0.0
2022-Jan-05 Wed 28 ### 27.85 ### 2,960,688 41,227,580 71.6 71.6 0.0
2022-Jan-04 Tue 27.73 28 ### 28 ### ### 2.0
2021-Dec-31 Fri 27.84 ### 27.47 27.51 1,970,975 27,071,341 ### ### ###
2021-Dec-30 Thu ### ### 27.73 27.82 1,673,075 23,197,184 31.8 31.8 2.0
2021-Dec-29 Wed 27.71 27.945 ### 27.88 60.3 60.3 ###
2021-Dec-24 Fri 27.53 ### 27.43 27.46 1,614,755 ### 29.3 29.3 ###
2021-Dec-23 Thu 27.41 27.42 27.23 27.4 2,176,880 59,483,246 33.4 33.4 2.0
2021-Dec-22 Wed ### ### ### 27.23 3,612,348 0 34.1 34.1 1.9
2021-Dec-21 Tue 27.28 27.53 27.24 ### ### ### 0.0
2021-Dec-20 Mon 27.5 ### ### 27.25 45.0 45.0 ###
2021-Dec-17 Fri ### 27.85 27.54 ### 11,654,187 ### 70.9 70.9 0.0
2021-Dec-16 Thu 27.75 27.75 ### 27.43 30.8 30.8 ###
2021-Dec-15 Wed 27.44 27.74 27.44 27.59 80.9 80.9 ###
2021-Dec-14 Tue ### 27.58 27.155 27.48 80.1 80.1 2.0
2021-Dec-13 Mon ### 27.75 ### ### 3,389,053 ### ### ### 0.0
2021-Dec-10 Fri 27.49 ### ### 27.47 ### ### 2.0
2021-Dec-09 Thu ### 27.73 ### ### 4,321,983 ### 77.8 77.8 0.0
2021-Dec-08 Wed 27.56 27.78 27.2 ### 5,215,479 ### 62.5 62.5 0.0
2021-Dec-07 Tue 27.25 27.5 ### 27.46 4,606,359 ### ### ### ###
2021-Dec-06 Mon ### ### 26.78 ### ### ### 0.0
2021-Dec-03 Fri 26.87 ### 26.71 ### 5,393,950 ### 77.0 77.0 0.0
2021-Dec-02 Thu ### 26.755 ### ### ### ### 0.0
2021-Dec-01 Wed 26.54 26.77 ### ### 5,065,253 ### ### ### 0.0
2021-Nov-30 Tue 26.81 27.4 26.7 26.7 ### ### 1.9
2021-Nov-29 Mon ### 26.83 26.42 ### 6,986,656 ### 30.5 30.5 0.0
2021-Nov-26 Fri 27.24 27.43 26.955 ### 61.0 61.0 0.0
2021-Nov-25 Thu 27.42 27.56 27.22 27.27 4,777,285 ### ### ### 1.9
2021-Nov-24 Wed ### 27.73 27.24 27.51 5,036,523 ### ### ### ###
2021-Nov-23 Tue ### ### ### 27.27 ### ### 1.9
2021-Nov-22 Mon 27.23 27.26 26.75 26.76 4,538,843 122,571,455 30.0 30.0 ###
2021-Nov-19 Fri 27.5 ### ### ### 37.1 37.1 0.0
2021-Nov-18 Thu 27.85 27.86 27.44 27.48 27.9 27.9 2.0
2021-Nov-17 Wed 28.26 ### 27.7 27.84 7,635,841 ### ### ### 2.0
2021-Nov-16 Tue ### 28.46 28.22 28.42 5,890,149 166,926,822 77.8 77.8 ###
2021-Nov-15 Mon 28.24 28.47 ### 28.47 4,479,888 ### ### ### ###
2021-Nov-12 Fri 28.24 ### ### 28.26 62.1 62.1 2.0
2021-Nov-11 Thu ### ### 27.89 ### ### ### 0.0
2021-Nov-10 Wed 28 28.2 27.81 ### 5,383,880 150,775,559 77.5 77.5 0.0
2021-Nov-09 Tue 28.22 28.28 27.88 ### 5,149,053 ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 78.5 78.5 0.0
2021-Nov-05 Fri 28.76 28.89 28.59 28.8 ### ### 2.1
2021-Nov-04 Thu ### ### 28.54 28.72 4,770,853 68,080,072 67.9 67.9 ###
2021-Nov-03 Wed 28.23 28.54 ### 28.47 5,580,255 ### ### ### ###
2021-Nov-02 Tue 28.2 28.29 ### 27.84 5,747,620 81,300,084 35.4 35.4 2.0
2021-Nov-01 Mon 28.46 28.48 27.45 ### 11,020,770 ### 35.7 35.7 0.0
2021-Oct-29 Fri 28.86 ### ### ### 8,372,927 0 21.9 21.9 0.0
2021-Oct-28 Thu 28.5 ### 28.42 ### 74.3 74.3 0.0
2021-Oct-27 Wed 28.41 ### 28.21 ### 48.5 48.5 0.0
2021-Oct-26 Tue 28.4 28.49 ### 28.41 3,269,185 46,569,540 71.7 71.7 ###
2021-Oct-25 Mon 28.24 28.43 ### ### 3,535,973 50,263,856 ### ### 0.0
2021-Oct-22 Fri ### 28.25 ### 28.21 ### ### ###
2021-Oct-21 Thu 28.5 28.5 ### 28.24 5,462,676 ### ### ### 2.0
2021-Oct-20 Wed ### 28.45 ### ### 5,298,689 75,373,851 75.9 75.9 0.0
2021-Oct-19 Tue 28.25 ### ### ### 3,364,778 0 35.8 35.8 0.0
2021-Oct-18 Mon ### 28.4 ### 28.24 6,215,478 88,259,787 ### ### 2.0
2021-Oct-15 Fri 27.75 ### ### 27.87 3,127,556 0 68.3 68.3 ###
2021-Oct-14 Thu 27.82 27.845 27.58 27.58 ### ### ###
2021-Oct-13 Wed 27.74 27.8 27.58 27.78 61.9 61.9 2.0
2021-Oct-12 Tue ### ### 27.72 27.89 47.0 47.0 2.0
2021-Oct-11 Mon ### ### 27.75 ### 4,318,352 ### ### ### 0.0
2021-Oct-08 Fri ### ### ### ### 4,419,741 0 64.6 64.6 0.0
2021-Oct-07 Thu 27.77 27.82 ### 27.81 62.0 62.0 ###
2021-Oct-06 Wed ### ### ### 27.53 ### ### ###
2021-Oct-05 Tue 27.83 ### ### 27.83 5,273,052 0 ### ### 2.0
2021-Oct-04 Mon 27.76 ### ### ### 79.5 79.5 0.0
2021-Oct-01 Fri ### 27.78 ### 27.44 ### ### ###
2021-Sep-30 Thu 27.7 ### ### ### 8,531,042 0 74.4 74.4 0.0
2021-Sep-29 Wed 27.5 27.71 ### 27.49 5,947,747 ### 39.1 39.1 ###
2021-Sep-28 Tue 27.86 ### 27.575 ### 5,503,550 ### ### ### 0.0
2021-Sep-27 Mon 27.51 ### 27.51 27.77 ### ### ###
2021-Sep-24 Fri 27.75 27.78 ### 27.41 5,054,478 ### ### ### 2.0
2021-Sep-23 Thu 27.48 27.55 27.27 ### 27.7 27.7 0.0
2021-Sep-22 Wed ### ### ### ### 4,367,254 0 61.1 61.1 0.0
2021-Sep-21 Tue ### 27.25 26.82 ### 60.9 60.9 0.0
2021-Sep-20 Mon 27.54 ### ### ### ### ### 0.0
2021-Sep-17 Fri 27.78 27.86 27.56 27.7 40.4 40.4 2.0
2021-Sep-16 Thu 27.84 ### ### 27.87 6,364,183 0 ### ### ###
2021-Sep-15 Wed 27.5 ### 27.41 ### 69.3 69.3 0.0
2021-Sep-14 Tue 27.57 27.8 27.52 27.71 ### ### ###
2021-Sep-13 Mon 27.58 27.75 27.485 ### 2,754,276 ### 66.3 66.3 0.0
2021-Sep-10 Fri 27.71 27.77 27.47 27.59 3,633,950 ### ### ### ###
2021-Sep-09 Thu 27.82 ### ### 27.51 52.1 52.1 ###
2021-Sep-08 Wed 27.87 ### 27.82 ### 3,674,626 51,114,047 ### ### 0.0
2021-Sep-07 Tue ### ### 27.89 ### 2,719,070 ### ### ### 0.0
2021-Sep-06 Mon 27.76 ### 27.59 ### ### ### 0.0
2021-Sep-03 Fri ### ### 27.7 27.87 4,586,554 63,523,772 ### ### ###
2021-Sep-02 Thu ### ### 27.82 ### ### ### 0.0
2021-Sep-01 Wed 27.57 ### 27.46 ### 5,808,823 ### ### ### 0.0
2021-Aug-31 Tue 27.77 ### 27.73 27.85 7,746,489 ### 64.3 64.3 ###
2021-Aug-30 Mon 28.4 ### ### 28 25.1 25.1 2.0
2021-Aug-27 Fri ### 28.41 28.24 ### 3,587,384 101,612,651 ### ### 0.0
2021-Aug-26 Thu 28.51 28.53 ### 28.45 2,784,774 ### 44.0 44.0 2.0
2021-Aug-25 Wed ### 28.52 28.28 28.47 ### ### ###
2021-Aug-24 Tue ### 28.41 28.24 ### 3,819,953 ### 66.9 66.9 0.0
2021-Aug-23 Mon 28.4 28.48 28.21 ### 34.8 34.8 0.0
2021-Aug-20 Fri 28.49 ### ### ### 5,674,628 0 45.8 45.8 0.0
2021-Aug-19 Thu ### ### 28.27 ### 40.4 40.4 0.0
2021-Aug-18 Wed ### ### 28.23 28.47 ### ### ###
2021-Aug-17 Tue 28.85 28.85 ### 28.42 41.5 41.5 ###
2021-Aug-16 Mon ### ### 28.72 28.73 8,012,251 115,055,924 ### ### 2.1
2021-Aug-13 Fri ### 29.55 ### 29.53 4,318,080 ### ### ### ###
2021-Aug-12 Thu 29.45 29.49 ### ### ### ### 0.0
2021-Aug-11 Wed 29 ### ### 29.23 5,342,422 0 ### ### 2.1
2021-Aug-10 Tue ### ### ### 28.88 ### ### 2.1
2021-Aug-09 Mon ### ### 28.57 28.89 78.7 78.7 ###
2021-Aug-06 Fri 28.26 28.5 28.24 28.5 3,924,147 111,328,050 ### ### 2.0
2021-Aug-05 Thu ### 28.27 ### 28.23 ### ### ###
2021-Aug-04 Wed 28 ### 27.82 ### 3,297,288 45,865,276 ### ### 0.0
2021-Aug-03 Tue ### 28.27 ### ### 40.6 40.6 0.0
2021-Aug-02 Mon 27.75 28.28 27.73 28.21 3,798,446 106,375,480 81.1 81.1 ###
2021-Jul-30 Fri 27.84 27.88 ### 27.71 40.0 40.0 ###
2021-Jul-29 Thu 27.79 27.8 27.58 27.75 3,547,322 98,225,346 ### ### 2.0
2021-Jul-28 Wed 27.87 ### 27.58 27.74 ### ### ###
2021-Jul-27 Tue 27.75 ### ### ### 76.6 76.6 0.0
2021-Jul-26 Mon 27.75 27.83 27.54 ### ### ### 0.0
2021-Jul-23 Fri 27.8 27.84 27.59 ### 2,685,548 ### 30.3 30.3 0.0
2021-Jul-22 Thu 27.87 28 27.85 28 3,581,076 100,001,547 70.2 70.2 2.0
2021-Jul-21 Wed ### 27.84 27.56 ### ### ### 0.0
2021-Jul-20 Tue ### 27.59 26.87 ### 83.4 83.4 0.0
2021-Jul-19 Mon 27.2 27.25 ### ### 3,883,521 52,912,973 ### ### 0.0
2021-Jul-16 Fri 27.42 27.45 27.29 27.43 4,258,855 ### ### ### ###
2021-Jul-15 Thu 27.74 27.74 27.4 27.49 4,430,173 ### 34.6 34.6 ###
2021-Jul-14 Wed 27.82 27.85 27.57 ### 5,376,886 ### ### ### 0.0
2021-Jul-13 Tue ### 28.27 27.82 27.82 5,123,647 143,692,680 ### ### 2.0
2021-Jul-12 Mon 28.2 28.25 ### ### 37.2 37.2 0.0
2021-Jul-09 Fri 27.78 27.85 27.58 27.85 5,973,158 165,546,073 74.2 74.2 ###
2021-Jul-08 Thu ### 28.27 27.87 ### 3,636,050 102,063,923 ### ### 0.0
2021-Jul-07 Wed 27.89 ### 27.86 ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 45.4 45.4 0.0
2021-Jul-05 Mon 28.26 ### ### ### 3,357,529 0 ### ### 0.0
2021-Jul-02 Fri 28.2 ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### 27.89 ### 3,919,443 ### ### ### 0.0
2021-Jun-30 Wed ### 28.47 ### ### ### ### 0.0
2021-Jun-29 Tue ### 28.27 ### 28.24 2,879,655 40,703,923 ### ### 2.0
2021-Jun-28 Mon ### ### ### ### 2,507,075 0 ### ### 0.0
2021-Jun-25 Fri 28.55 28.55 28.21 28.28 ### ### ###
2021-Jun-24 Thu 28.22 28.27 ### ### 33.4 33.4 0.0
2021-Jun-23 Wed 28.49 ### 28.22 28.27 4,982,620 ### ### ### ###
2021-Jun-22 Tue ### 28.81 28.5 ### ### ### 0.0
2021-Jun-21 Mon 28.42 28.52 ### ### 43.8 43.8 0.0
2021-Jun-18 Fri ### ### 28.86 ### ### ### 0.0
2021-Jun-17 Thu ### ### ### 29.23 9,680,489 0 ### ### 2.1
2021-Jun-16 Wed ### ### ### ### ### ### 0.0
2021-Jun-15 Tue 28.2 28.74 ### ### 85.5 85.5 0.0
2021-Jun-11 Fri 28.4 28.45 28.21 28.25 27.2 27.2 2.0
2021-Jun-10 Thu ### 28.82 28.51 ### 4,304,956 ### 65.8 65.8 0.0
2021-Jun-09 Wed ### ### 28.59 28.73 73.1 73.1 2.1
2021-Jun-08 Tue 28.8 ### ### 28.76 41.6 41.6 2.1
2021-Jun-07 Mon ### ### ### 28.82 33.0 33.0 2.1
2021-Jun-04 Fri 28.86 29.28 28.8 29.2 6,849,625 ### ### ### 2.1
2021-Jun-03 Thu 28.4 28.83 28.4 28.77 77.4 77.4 2.1
2021-Jun-02 Wed 28.41 28.5 28.22 ### 34.0 34.0 0.0
2021-Jun-01 Tue 28.56 ### 28.29 ### 34.0 34.0 0.0
2021-May-31 Mon ### ### ### 28.71 3,596,028 0 ### ### ###
2021-May-28 Fri ### ### ### 28.86 5,734,584 0 ### ### ###
2021-May-27 Thu ### ### 28.41 28.54 6,397,380 90,874,782 ### ### 2.0
2021-May-26 Wed 28.29 ### 28.29 28.5 3,248,975 45,956,751 71.4 71.4 2.0
2021-May-25 Tue 28.24 28.47 28.23 28.45 3,524,350 99,915,322 ### ### 2.0
2021-May-24 Mon ### 28.25 27.85 ### 78.0 78.0 0.0
2021-May-21 Fri ### ### 27.81 28 69.9 69.9 2.0
2021-May-20 Thu 27.42 27.87 ### 27.86 ### ### ###
2021-May-19 Wed 27.26 27.56 ### ### 76.3 76.3 0.0
2021-May-18 Tue 27.42 27.71 ### 27.7 5,658,388 ### ### ### 2.0
2021-May-17 Mon 27.52 27.58 27.29 ### 37.4 37.4 0.0
2021-May-14 Fri 27.47 ### 27.4 27.42 4,452,251 ### ### ### 2.0
2021-May-13 Thu 26.87 27.29 26.83 ### ### ### 0.0
2021-May-12 Wed 26.84 ### ### ### ### ### 0.0
2021-May-11 Tue 27.2 ### ### ### 53.2 53.2 0.0
2021-May-10 Mon ### 27.54 ### ### 72.2 72.2 0.0
2021-May-07 Fri 27.76 27.87 27.52 27.75 38.8 38.8 2.0
2021-May-06 Thu 28.24 28.24 27.45 ### ### ### 0.0
2021-May-05 Wed 29 ### ### ### 17.7 17.7 0.0
2021-May-04 Tue ### 29.2 28.72 28.83 5,561,420 161,058,723 33.6 33.6 ###
2021-May-03 Mon 28.87 ### ### ### 6,107,871 0 81.5 81.5 0.0
2021-Apr-30 Fri 28.88 28.985 ### 28.74 4,983,323 ### 42.4 42.4 2.1
2021-Apr-29 Thu ### 29.23 ### ### 4,425,348 ### ### ### 0.0
2021-Apr-28 Wed ### 29.22 ### ### 4,868,881 71,134,351 ### ### 0.0
2021-Apr-27 Tue ### ### 28.57 ### 77.7 77.7 0.0
2021-Apr-26 Mon 28.81 ### ### ### 2,766,875 0 ### ### 0.0
2021-Apr-23 Fri 28.43 28.74 ### 28.7 ### ### ###
2021-Apr-22 Thu ### ### ### 28.58 37.1 37.1 ###
2021-Apr-21 Wed ### 28.425 ### 28.42 ### ### ###
2021-Apr-20 Tue 28.86 ### ### ### 3,305,220 0 ### ### 0.0
2021-Apr-19 Mon ### ### 28.8 ### ### ### 0.0
2021-Apr-16 Fri 28.84 ### ### 28.82 5,732,557 0 38.0 38.0 2.1
2021-Apr-15 Thu ### ### ### ### 36.9 36.9 0.0
2021-Apr-14 Wed 28.82 ### 28.57 28.89 2,988,777 42,694,679 66.4 66.4 ###
2021-Apr-13 Tue 28.8 ### 28.78 ### ### ### 0.0
2021-Apr-12 Mon 28.79 ### 28.74 28.87 3,210,342 ### 78.5 78.5 2.1
2021-Apr-09 Fri 28.74 28.8 28.51 28.74 3,318,677 95,096,689 60.0 60.0 2.1
2021-Apr-08 Thu 28.58 ### 28.5 28.74 4,650,656 66,271,848 ### ### 2.1
2021-Apr-07 Wed 28.42 28.44 28.21 28.44 3,586,378 101,584,156 ### ### ###
2021-Apr-06 Tue 28.48 28.56 28.27 ### 3,944,453 ### 37.1 37.1 0.0
2021-Apr-01 Thu ### ### ### 28.24 31.9 31.9 2.0
2021-Mar-31 Wed 28.22 ### ### ### 5,859,553 0 ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 6,127,651 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 4,058,856 0 41.8 41.8 0.0
2021-Mar-26 Fri ### ### ### ### 3,768,978 0 ### ### 0.0
2021-Mar-25 Thu 27.86 ### 27.8 ### 3,728,256 51,822,758 70.1 70.1 0.0
2021-Mar-24 Wed ### ### 27.86 28 2,905,979 40,480,287 ### ### 2.0
2021-Mar-23 Tue ### ### ### 28 4,067,989 0 ### ### 2.0
2021-Mar-22 Mon ### ### ### ### 74.1 74.1 0.0
2021-Mar-19 Fri ### 28.48 ### 28.23 12,893,185 183,598,954 65.1 65.1 ###
2021-Mar-18 Thu 28.4 ### ### ### 5,211,978 0 ### ### 0.0
2021-Mar-17 Wed ### ### 28.21 ### ### ### 0.0
2021-Mar-16 Tue 28.43 28.76 28.2 28.56 ### ### ###
2021-Mar-15 Mon 28.25 28.57 ### 28.4 ### ### 2.0
2021-Mar-12 Fri 28.5 28.58 28.21 28.24 22.4 22.4 2.0
2021-Mar-11 Thu ### 28.74 ### 28.22 6,136,054 ### 26.0 26.0 2.0
2021-Mar-10 Wed ### ### 28.51 28.51 5,071,551 72,294,959 28.2 28.2 ###
2021-Mar-09 Tue ### 29.55 ### ### ### ### 0.0
2021-Mar-08 Mon ### ### ### 28.72 37.3 37.3 ###
2021-Mar-05 Fri 28.5 28.86 ### 28.84 10,318,856 ### 81.7 81.7 ###
2021-Mar-04 Thu ### 28.43 ### ### 90.7 90.7 0.0
2021-Mar-03 Wed ### 27.57 26.89 27.56 82.7 82.7 2.0
2021-Mar-02 Tue ### 27.2 26.84 26.89 7,270,029 196,436,183 ### ### ###
2021-Mar-01 Mon ### ### ### 26.59 80.0 80.0 ###
2021-Feb-26 Fri 26.4 26.57 ### ### 7,410,979 98,454,856 41.8 41.8 0.0
2021-Feb-25 Thu 26.81 ### 26.59 26.77 ### ### 1.9
2021-Feb-24 Wed 26.8 26.85 26.52 ### ### ### 0.0
2021-Feb-23 Tue 26.5 26.81 26.27 26.81 75.8 75.8 ###
2021-Feb-22 Mon 26.81 26.83 ### 26.5 4,391,557 ### 30.2 30.2 1.9
2021-Feb-19 Fri ### 26.8 26.22 ### 10,415,948 276,126,781 81.8 81.8 0.0
2021-Feb-18 Thu 26.8 ### 26.41 26.55 ### ### ###
2021-Feb-17 Wed 25.55 ### 25.52 25.82 6,153,858 78,523,228 79.6 79.6 1.8
2021-Feb-16 Tue 25.5 25.89 ### 25.47 4,865,651 62,985,852 43.3 43.3 ###
2021-Feb-15 Mon 25 ### ### 25.22 70.4 70.4 ###
2021-Feb-12 Fri 24.72 ### 24.72 24.82 75.9 75.9 1.8
2021-Feb-11 Thu ### ### ### 24.89 ### ### 1.8
2021-Feb-10 Wed ### ### 24.7 24.84 34.4 34.4 1.8
2021-Feb-09 Tue ### ### ### ### ### ### 0.0
2021-Feb-08 Mon 25.21 25.56 25.2 25.4 3,014,588 76,510,243 71.4 71.4 1.8
2021-Feb-05 Fri ### ### ### 25.29 73.7 73.7 ###
2021-Feb-04 Thu 24.84 ### ### 24.78 ### ### 1.8
2021-Feb-03 Wed 24.58 ### 24.52 24.8 70.1 70.1 ###
2021-Feb-02 Tue ### 24.48 ### ### 3,445,387 ### 68.8 68.8 0.0
2021-Feb-01 Mon 23.41 ### ### ### ### ### 0.0
2021-Jan-29 Fri ### 24.43 ### 23.71 6,485,256 ### ### ### ###
2021-Jan-28 Thu ### 24.22 23.685 24.22 78.4 78.4 1.7
2021-Jan-27 Wed ### 24.77 24.4 24.55 5,015,384 ### 49.9 49.9 ###
2021-Jan-25 Mon ### 24.82 24.56 ### ### ### 0.0
2021-Jan-22 Fri ### 24.7 24.45 ### 8,246,180 202,649,873 68.8 68.8 0.0
2021-Jan-21 Thu ### 24.8 24.52 24.74 3,996,321 98,549,275 ### ### 1.8
2021-Jan-20 Wed 24.84 24.87 24.43 24.46 3,948,181 ### 23.2 23.2 1.7
2021-Jan-19 Tue 24.5 24.81 24.42 ### ### ### 0.0
2021-Jan-18 Mon ### 24.71 ### 24.28 3,253,854 ### ### ### 1.7
2021-Jan-15 Fri ### ### 24.51 ### 62.4 62.4 0.0
2021-Jan-14 Thu ### 24.7 ### ### 6,090,641 ### ### ### 0.0
2021-Jan-13 Wed 23.84 24.25 23.84 ### 75.6 75.6 0.0
2021-Jan-12 Tue ### 24.28 23.83 ### 77.4 77.4 0.0
2021-Jan-11 Mon 23.8 ### 23.7 23.85 3,307,024 ### ### ### ###
2021-Jan-08 Fri 23.83 23.89 23.57 23.84 4,314,670 ### ### ### 1.7
2021-Jan-07 Thu 23.22 ### ### ### 8,205,052 0 79.9 79.9 0.0
2021-Jan-06 Wed 22.83 ### 22.56 22.78 45.9 45.9 1.6
2021-Jan-05 Tue 22.86 ### 22.75 ### 3,593,087 ### 64.2 64.2 0.0
2021-Jan-04 Mon 22.76 ### 22.76 ### 3,207,879 ### 67.2 67.2 0.0
2020-Dec-31 Thu ### ### 22.7 22.7 2,213,473 ### ### ### ###
2020-Dec-30 Wed 23 ### 22.89 ### 68.4 68.4 0.0
2020-Dec-29 Tue 23.26 ### ### ### ### ### 0.0
2020-Dec-24 Thu ### 23.45 ### ### 2,131,429 ### ### ### 0.0
2020-Dec-23 Wed ### 23.22 23 ### 62.2 62.2 0.0
2020-Dec-22 Tue ### 23.28 22.75 ### 4,341,275 99,914,444 ### ### 0.0
2020-Dec-21 Mon ### ### ### ### 4,840,083 0 75.8 75.8 0.0
2020-Dec-18 Fri 23.58 23.58 23.24 23.24 ### ### ###
2020-Dec-17 Thu 23.5 ### ### 23.58 7,405,224 0 67.7 67.7 1.7
2020-Dec-16 Wed ### 23.52 ### 23.28 6,512,028 76,581,449 ### ### 1.7
2020-Dec-15 Tue ### 23.44 22.87 ### 6,649,159 153,961,276 ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 73.8 73.8 0.0
2020-Dec-11 Fri ### ### 22.85 ### 5,452,089 ### ### ### 0.0
2020-Dec-10 Thu ### 23.43 ### ### 8,631,944 101,123,223 44.9 44.9 0.0
2020-Dec-09 Wed 23.4 23.49 23.23 ### 41.1 41.1 0.0
2020-Dec-08 Tue ### 23.48 ### 23.4 78.1 78.1 ###
2020-Dec-07 Mon 23.47 23.51 ### ### 4,152,050 48,807,347 40.8 40.8 0.0
2020-Dec-04 Fri ### ### 23 ### ### ### 0.0
2020-Dec-03 Thu 23 ### 22.88 ### 65.7 65.7 0.0
2020-Dec-02 Wed ### ### 22.86 ### 38.2 38.2 0.0
2020-Dec-01 Tue 22.52 ### ### 22.88 ### ### 1.6
2020-Nov-30 Mon ### ### ### ### 15,114,077 0 ### ### 0.0
2020-Nov-27 Fri ### 23.26 22.85 ### 67.5 67.5 0.0
2020-Nov-26 Thu 23.52 23.59 23.23 23.25 8,508,826 ### ### ### ###
2020-Nov-25 Wed 23.47 23.82 23.27 ### ### ### 0.0
2020-Nov-24 Tue 22.49 ### 22.45 ### 84.4 84.4 0.0
2020-Nov-23 Mon ### ### ### 22.28 5,077,888 0 37.9 37.9 ###
2020-Nov-20 Fri 22.42 22.52 22.23 ### 8,405,127 ### ### ### 0.0
2020-Nov-19 Thu ### 22.45 ### 22.45 ### ### ###
2020-Nov-18 Wed 21.8 ### ### ### 9,379,026 0 78.3 78.3 0.0
2020-Nov-17 Tue 21.5 21.89 ### 21.72 71.5 71.5 ###
2020-Nov-16 Mon 20.8 ### 20.78 ### 87.5 87.5 0.0
2020-Nov-13 Fri 20.46 ### ### 20.58 5,874,883 0 66.2 66.2 1.5
2020-Nov-12 Thu 20.83 ### 20.51 ### 7,258,443 ### 34.5 34.5 0.0
2020-Nov-11 Wed 20.42 20.89 ### 20.83 12,430,979 129,841,575 ### ### 1.5
2020-Nov-10 Tue 20 20.54 ### ### ### ### 0.0
2020-Nov-09 Mon ### 19.47 ### 19.22 11,358,676 ### ### ### 1.4
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu 19.44 19.5 ### 19.47 ### ### ###
2020-Nov-04 Wed 19.51 ### ### ### ### ### 0.0
2020-Nov-03 Tue 19.48 ### ### 19.47 8,746,584 0 ### ### ###
2020-Nov-02 Mon ### ### 18.79 19.26 11,053,159 103,844,428 ### ### 1.4
2020-Oct-30 Fri ### ### ### 18.81 9,544,224 0 80.1 80.1 ###
2020-Oct-29 Thu ### 18.83 18.52 18.7 9,391,750 ### 64.9 64.9 1.3
2020-Oct-28 Wed 19.21 ### ### ### 6,151,375 0 ### ### 0.0
2020-Oct-27 Tue 19.5 ### 19.41 19.5 ### ### 1.4
2020-Oct-26 Mon 19.8 ### ### ### ### ### 0.0
2020-Oct-23 Fri ### 19.8 19.5 19.78 ### ### 1.4
2020-Oct-22 Thu 19.49 19.55 19.26 19.5 6,406,947 ### 69.0 69.0 1.4
2020-Oct-21 Wed 19.46 19.75 ### ### ### ### 0.0
2020-Oct-20 Tue 19.52 ### 19.29 ### ### ### 0.0
2020-Oct-19 Mon 19.45 ### ### 19.51 4,507,473 0 68.3 68.3 ###
2020-Oct-16 Fri ### 19.49 19.26 ### 6,554,455 ### ### ### 0.0
2020-Oct-15 Thu ### ### 19.2 ### 70.0 70.0 0.0
2020-Oct-14 Wed ### 19.49 ### ### 34.8 34.8 0.0
2020-Oct-13 Tue 19.2 19.75 19.2 19.5 12,377,158 241,045,152 83.4 83.4 1.4
2020-Oct-12 Mon ### ### 18.43 ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 60.7 60.7 0.0
2020-Oct-08 Thu 18.49 ### ### 18.54 9,798,374 0 65.4 65.4 1.3
2020-Oct-07 Wed 17.85 ### 17.72 ### 7,710,070 68,311,220 ### ### 0.0
2020-Oct-06 Tue ### ### 17.53 17.89 5,927,876 ### 30.2 30.2 1.3
2020-Oct-05 Mon ### ### ### 17.8 ### ### ###
2020-Oct-02 Fri 17.29 ### ### ### ### ### 0.0
2020-Oct-01 Thu ### 17.51 17.27 ### ### ### 0.0
2020-Sep-30 Wed ### 17.43 17.21 17.22 8,129,247 140,798,558 43.6 43.6 1.2
2020-Sep-29 Tue 17.88 ### 17.51 17.58 4,463,759 ### 25.3 25.3 1.3
2020-Sep-28 Mon ### ### ### 17.7 ### ### 1.3
2020-Sep-25 Fri 17.2 ### ### ### ### ### 0.0
2020-Sep-24 Thu ### ### 16.46 16.87 83.6 83.6 ###
2020-Sep-23 Wed ### 16.85 16.51 16.85 8,710,820 145,296,477 76.4 76.4 ###
2020-Sep-22 Tue ### ### 16.4 16.46 11,535,450 94,590,689 ### ### 1.2
2020-Sep-21 Mon ### ### 16.78 16.85 35.6 35.6 ###
2020-Sep-18 Fri ### 17.4 ### ### ### ### 0.0
2020-Sep-17 Thu 17.21 ### ### ### 82.7 82.7 0.0
2020-Sep-16 Wed 17.5 17.54 17.21 ### ### ### 0.0
2020-Sep-15 Tue 17.7 17.72 ### ### 8,816,426 ### ### ### 0.0
2020-Sep-14 Mon ### 17.82 ### ### 39.0 39.0 0.0
2020-Sep-11 Fri 17.58 ### 17.46 17.53 ### ### 1.3
2020-Sep-10 Thu ### ### ### 17.71 5,740,053 0 ### ### ###
2020-Sep-09 Wed ### ### ### 17.81 36.6 36.6 1.3
2020-Sep-08 Tue 18.22 ### ### ### 71.1 71.1 0.0
2020-Sep-07 Mon 17.8 ### ### ### 76.1 76.1 0.0
2020-Sep-04 Fri ### ### 17.78 17.81 7,011,525 62,332,457 28.4 28.4 1.3
2020-Sep-03 Thu 18.24 18.53 ### ### 7,190,284 66,617,981 ### ### 0.0
2020-Sep-02 Wed 17.75 ### ### ### 5,934,875 0 79.5 79.5 0.0
2020-Sep-01 Tue ### ### ### 17.77 ### ### ###
2020-Aug-31 Mon ### 18.475 18.23 18.28 35.6 35.6 1.3
2020-Aug-28 Fri ### ### ### 18.4 6,330,251 0 70.6 70.6 1.3
2020-Aug-27 Thu 18.4 18.51 18.2 ### 7,147,076 131,184,579 ### ### 0.0
2020-Aug-26 Wed 18.7 18.74 18.28 18.54 37.7 37.7 1.3
2020-Aug-25 Tue 18.45 ### 18.4 18.8 10,179,043 ### ### ### 1.3
2020-Aug-24 Mon 18.25 18.26 ### 18.21 ### ### ###
2020-Aug-21 Fri ### 18.86 ### ### 7,446,422 70,219,759 ### ### 0.0
2020-Aug-20 Thu 18.48 ### 18.22 18.46 10,661,571 ### 38.8 38.8 1.3
2020-Aug-19 Wed 18.47 18.81 18.29 ### 9,007,884 167,096,248 ### ### 0.0
2020-Aug-18 Tue ### ### 17.83 ### 7,350,078 65,525,945 32.2 32.2 0.0
2020-Aug-17 Mon 18.44 18.57 18.25 18.26 5,228,443 ### ### ### 1.3
2020-Aug-14 Fri 18.55 18.82 18.53 ### 6,039,880 112,794,759 67.1 67.1 0.0
2020-Aug-13 Thu ### ### 18.43 18.54 17.5 17.5 1.3
2020-Aug-12 Wed ### ### 18.59 18.85 8,045,824 ### ### ### ###
2020-Aug-11 Tue 18.25 ### 18.23 18.49 ### ### ###
2020-Aug-10 Mon 17.8 18.21 17.77 ### 7,636,251 137,376,155 ### ### 0.0
2020-Aug-07 Fri 17.5 17.74 17.43 ### 74.3 74.3 0.0
2020-Aug-06 Thu 17.56 ### 17.46 ### ### ### 0.0
2020-Aug-05 Wed ### 17.53 ### 17.46 7,900,652 ### ### ### 1.2
2020-Aug-04 Tue 17.53 17.81 17.43 17.51 ### ### ###
2020-Aug-03 Mon 17.85 17.85 17.2 17.22 11,050,980 193,668,424 ### ### 1.2
2020-Jul-31 Fri 18.28 ### ### ### 9,054,427 0 34.0 34.0 0.0
2020-Jul-30 Thu 18.59 18.7 ### ### ### ### 0.0
2020-Jul-29 Wed ### ### 18.21 18.45 ### ### 1.3
2020-Jul-28 Tue 18.21 ### ### ### ### ### 0.0
2020-Jul-27 Mon 18.23 ### ### 18.23 61.3 61.3 1.3
2020-Jul-24 Fri 18.45 18.47 18.22 18.29 5,670,388 ### ### ### ###


<< Previous 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 22:58:59 thru 2025-05-05 22:58:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000