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 Thu 25-Jun-26 04:18:04 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(APX) APPEN LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for APX    Limits Next Section


Company Details for (APX) APPEN LIMITED

Listing Code APX
Listing Name APPEN LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 25th June 2025
Latest price with VOLUME for APX .. Wednesday 25th June 2025

APX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 109,736,973 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (APX) APPEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Feb-08 Wed ### ### ### 2.73 ### ### ###
2023-Feb-07 Tue ### ### 2.53 ### 1,268,958 ### ### ### 0.0
2023-Feb-06 Mon 2.72 2.73 2.59 2.59 12.4 12.4 0.2
2023-Feb-03 Fri ### 2.76 2.57 2.72 1,711,980 4,562,426 87.9 87.9 0.2
2023-Feb-02 Thu 2.57 ### 2.525 2.56 729,356 ### 37.4 37.4 0.2
2023-Feb-01 Wed 2.59 2.59 2.48 2.52 ### ### ###
2023-Jan-31 Tue ### ### 2.55 2.56 383,374 ### ### ### 0.2
2023-Jan-30 Mon 2.57 ### 2.57 ### 531,587 683,089 85.3 85.3 0.0
2023-Jan-27 Fri ### ### 2.56 2.56 ### ### 0.2
2023-Jan-25 Wed ### ### 2.58 2.58 16.4 16.4 0.2
2023-Jan-24 Tue ### ### 2.59 ### ### ### 0.0
2023-Jan-23 Mon ### ### 2.57 2.58 29.0 29.0 0.2
2023-Jan-20 Fri ### ### 2.56 2.56 11.1 11.1 0.2
2023-Jan-19 Thu ### ### ### ### 35.9 35.9 0.0
2023-Jan-18 Wed 2.7 2.7 ### ### ### ### 0.0
2023-Jan-17 Tue 2.77 2.79 ### ### 6.5 6.5 0.0
2023-Jan-16 Mon ### ### ### 2.79 1,000,682 0 95.8 95.8 ###
2023-Jan-13 Fri ### ### ### ### ### ### 0.0
2023-Jan-12 Thu ### ### ### ### 398,580 0 22.5 22.5 0.0
2023-Jan-11 Wed 2.57 ### 2.56 ### 497,753 637,123 75.9 75.9 0.0
2023-Jan-10 Tue ### ### 2.545 2.55 933,872 1,188,352 ### ### 0.2
2023-Jan-09 Mon ### 2.71 2.59 ### ### ### 0.0
2023-Jan-06 Fri ### ### 2.58 ### 22.5 22.5 0.0
2023-Jan-05 Thu 2.58 ### 2.58 ### 515,273 ### 87.9 87.9 0.0
2023-Jan-04 Wed 2.44 ### 2.44 2.59 93.6 93.6 0.2
2023-Jan-03 Tue 2.49 2.49 2.42 2.43 ### ### ###
2022-Dec-30 Fri 2.4 2.51 2.4 2.49 564,621 1,386,144 86.3 86.3 0.2
2022-Dec-29 Thu ### 2.385 ### ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### 2.42 ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 17.7 17.7 0.0
2022-Dec-20 Tue ### 2.475 2.22 2.27 1,385,984 ### ### ### 0.2
2022-Dec-19 Mon 2.5 2.53 ### ### 1,644,647 2,080,478 7.1 7.1 0.0
2022-Dec-16 Fri 2.58 ### 2.48 2.5 2,072,483 2,569,878 12.3 12.3 0.2
2022-Dec-15 Thu 2.59 ### ### ### 907,726 0 ### ### 0.0
2022-Dec-14 Wed 2.7 2.7 2.59 2.59 11.2 11.2 0.2
2022-Dec-13 Tue ### 2.71 ### ### 632,655 857,247 ### ### 0.0
2022-Dec-12 Mon 2.57 ### 2.49 ### 1,235,146 1,537,756 94.0 94.0 0.0
2022-Dec-09 Fri ### ### 2.56 2.59 1,099,153 ### 14.9 14.9 0.2
2022-Dec-08 Thu ### 2.71 ### ### 911,887 ### ### ### 0.0
2022-Dec-07 Wed 2.78 2.78 ### ### 1,809,424 ### ### ### 0.0
2022-Dec-06 Tue ### ### 2.77 2.77 6.3 6.3 0.2
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### 2.88 ### 87.3 87.3 0.0
2022-Dec-01 Thu 2.8 ### 2.77 ### 93.6 93.6 0.0
2022-Nov-30 Wed 2.75 2.76 ### ### 5,775,445 ### 13.5 13.5 0.0
2022-Nov-29 Tue 2.78 2.8 ### 2.78 489,780 ### ### ### 0.2
2022-Nov-28 Mon 2.85 2.85 2.73 2.8 498,844 1,391,774 ### ### 0.2
2022-Nov-25 Fri ### 2.87 ### 2.84 1,146,178 ### ### ### 0.2
2022-Nov-24 Thu 2.57 ### 2.555 ### 924,442 1,180,974 ### ### 0.0
2022-Nov-23 Wed ### ### 2.58 ### 699,052 901,777 71.3 71.3 0.0
2022-Nov-22 Tue ### 2.7 2.57 ### 1,166,787 3,074,483 ### ### 0.0
2022-Nov-21 Mon ### 2.72 ### ### ### ### 0.0
2022-Nov-18 Fri ### 2.72 ### ### ### ### 0.0
2022-Nov-17 Thu ### ### 2.55 ### 877,049 ### ### ### 0.0
2022-Nov-16 Wed 2.84 2.84 ### ### ### ### 0.0
2022-Nov-15 Tue 2.85 ### ### 2.84 1,319,741 0 ### ### 0.2
2022-Nov-14 Mon ### 2.86 ### 2.86 94.3 94.3 0.2
2022-Nov-11 Fri 2.55 2.72 2.47 ### ### ### 0.0
2022-Nov-10 Thu 2.42 2.45 ### 2.42 70.9 70.9 0.2
2022-Nov-09 Wed 2.53 2.55 2.42 2.45 ### ### 0.2
2022-Nov-08 Tue 2.54 2.55 2.48 2.51 28.4 28.4 ###
2022-Nov-07 Mon 2.53 2.53 2.47 2.49 500,122 ### 27.1 27.1 0.2
2022-Nov-04 Fri 2.54 2.55 2.46 2.49 907,828 ### ### ### 0.2
2022-Nov-03 Thu ### ### 2.53 2.56 448,985 ### 25.1 25.1 0.2
2022-Nov-02 Wed ### 2.71 ### ### 335,852 455,079 33.5 33.5 0.0
2022-Nov-01 Tue 2.54 2.7 2.51 ### 746,070 ### 90.8 90.8 0.0
2022-Oct-31 Mon ### ### 2.51 2.54 24.4 24.4 ###
2022-Oct-28 Fri ### ### 2.51 2.55 528,784 663,623 27.2 27.2 0.2
2022-Oct-27 Thu 2.53 ### 2.48 ### 932,324 1,156,081 87.4 87.4 0.0
2022-Oct-26 Wed ### ### 2.57 ### 467,555 ### ### ### 0.0
2022-Oct-25 Tue ### ### 2.58 2.59 451,257 582,121 29.3 29.3 0.2
2022-Oct-24 Mon 2.59 ### 2.56 2.58 2,313,672 ### ### ### 0.2
2022-Oct-21 Fri ### ### 2.55 2.57 745,029 ### ### ### ###
2022-Oct-20 Thu 2.73 2.75 ### ### 436,727 ### ### ### 0.0
2022-Oct-19 Wed 2.8 2.845 2.74 2.76 ### ### 0.2
2022-Oct-18 Tue ### 2.83 ### 2.81 ### ### ###
2022-Oct-17 Mon ### ### 2.58 ### 744,947 960,981 ### ### 0.0
2022-Oct-14 Fri 2.8 2.84 ### ### 1,128,483 1,602,445 ### ### 0.0
2022-Oct-13 Thu ### 2.78 ### 2.78 718,754 ### ### ### 0.2
2022-Oct-12 Wed ### 2.71 ### ### 843,143 1,142,458 74.9 74.9 0.0
2022-Oct-11 Tue 2.72 2.75 ### ### 645,185 887,129 33.6 33.6 0.0
2022-Oct-10 Mon 2.79 2.81 2.71 2.71 ### ### ###
2022-Oct-07 Fri 2.85 ### 2.82 2.87 1,364,580 1,924,057 77.3 77.3 ###
2022-Oct-06 Thu 2.88 ### 2.73 ### 79.4 79.4 0.0
2022-Oct-05 Wed 3.21 ### 3.21 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 51.2 51.2 0.0
2022-Oct-03 Mon ### ### ### ### 556,988 0 34.8 34.8 0.0
2022-Sep-30 Fri 3.2 3.22 ### ### 886,655 ### 18.7 18.7 0.0
2022-Sep-29 Thu 3.25 ### 3.2 3.26 538,878 ### 71.3 71.3 0.2
2022-Sep-28 Wed ### 3.25 ### 3.22 ### ### 0.2
2022-Sep-27 Tue ### 3.22 ### ### ### ### 0.0
2022-Sep-26 Mon 3.2 3.25 ### ### ### ### 0.0
2022-Sep-23 Fri ### ### 3.2 3.25 ### ### 0.2
2022-Sep-21 Wed 3.43 3.47 ### ### 522,071 ### ### ### 0.0
2022-Sep-20 Tue 3.45 ### 3.43 3.43 646,225 1,108,275 ### ### 0.2
2022-Sep-19 Mon 3.45 3.59 3.41 3.41 667,148 ### ### ### ###
2022-Sep-16 Fri ### ### 3.45 3.45 3,543,285 ### 16.0 16.0 ###
2022-Sep-15 Thu 3.71 3.76 ### ### ### ### 0.0
2022-Sep-14 Wed ### 3.77 3.57 3.74 584,253 ### 79.0 79.0 0.3
2022-Sep-13 Tue 3.89 3.89 3.75 3.79 15.8 15.8 ###
2022-Sep-12 Mon 3.85 3.945 3.76 3.76 ### ### 0.3
2022-Sep-09 Fri 3.78 ### 3.75 3.82 69.1 69.1 0.3
2022-Sep-08 Thu 3.73 3.84 3.72 3.79 589,643 2,228,850 ### ### ###
2022-Sep-07 Wed ### 3.75 ### 3.75 446,089 ### 91.3 91.3 0.3
2022-Sep-06 Tue 3.53 ### 3.53 ### 387,622 684,152 85.4 85.4 0.0
2022-Sep-05 Mon 3.58 ### 3.48 3.55 ### ### ###
2022-Sep-02 Fri ### 3.71 3.58 ### 37.6 37.6 0.0
2022-Sep-01 Thu ### 3.71 3.57 ### 703,188 ### 28.0 28.0 0.0
2022-Aug-31 Wed 3.7 3.78 ### 3.73 ### ### ###
2022-Aug-30 Tue 3.77 3.81 ### 3.71 ### ### ###
2022-Aug-29 Mon 3.7 3.82 ### 3.76 ### ### 0.3
2022-Aug-26 Fri ### ### 3.86 3.89 11.8 11.8 0.3
2022-Aug-25 Thu 4.2 ### ### ### 2,763,849 0 21.7 21.7 0.0
2022-Aug-24 Wed ### 4.26 ### ### 31.3 31.3 0.0
2022-Aug-23 Tue 4.25 ### ### ### 532,124 0 30.2 30.2 0.0
2022-Aug-22 Mon 4.29 ### 4.23 4.29 666,381 ### ### ### ###
2022-Aug-19 Fri 4.47 4.49 ### ### 19.5 19.5 0.0
2022-Aug-18 Thu 4.49 ### 4.42 4.47 678,675 1,499,871 ### ### ###
2022-Aug-17 Wed ### 4.73 4.49 ### 36.2 36.2 0.0
2022-Aug-16 Tue ### 4.71 4.51 ### 826,059 ### ### ### 0.0
2022-Aug-15 Mon 4.73 4.83 4.7 4.7 609,958 2,906,449 36.2 36.2 0.3
2022-Aug-12 Fri 4.77 4.79 ### ### 724,370 ### ### ### 0.0
2022-Aug-11 Thu ### ### 4.78 4.79 1,103,625 ### 13.7 13.7 0.3
2022-Aug-10 Wed ### ### 4.76 4.79 1,161,677 ### 22.0 22.0 0.3
2022-Aug-09 Tue 4.89 ### 4.79 ### 81.3 81.3 0.0
2022-Aug-08 Mon 4.4 ### ### ### 2,100,742 0 ### ### 0.0
2022-Aug-05 Fri 4.43 4.58 ### 4.4 ### ### 0.3
2022-Aug-04 Thu 4.2 4.55 4.2 4.41 2,990,549 13,083,651 ### ### ###
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue 4.49 4.49 ### ### 8,599,788 19,306,524 ### ### 0.0
2022-Aug-01 Mon 5.79 ### ### 5.71 35.1 35.1 0.4
2022-Jul-29 Fri ### ### 5.74 5.8 25.2 25.2 0.4
2022-Jul-28 Thu ### 6 ### 5.75 10.8 10.8 ###
2022-Jul-27 Wed 5.75 5.81 ### 5.74 36.1 36.1 0.4
2022-Jul-26 Tue ### 5.85 5.5 5.8 943,021 5,351,644 86.1 86.1 0.4
2022-Jul-25 Mon 6.53 6.53 5.52 ### 3,148,553 ### 0.9 0.9 0.0
2022-Jul-22 Fri 6.43 ### 6.42 6.59 83.9 83.9 ###
2022-Jul-21 Thu ### 6.44 ### ### 27.9 27.9 0.0
2022-Jul-20 Wed ### ### ### 6.27 869,525 0 ### ### 0.4
2022-Jul-19 Tue 5.78 5.89 5.55 5.89 663,979 3,797,959 ### ### ###
2022-Jul-18 Mon ### ### 5.79 5.81 1,174,073 3,398,941 ### ### ###
2022-Jul-15 Fri ### 6 5.74 6 82.5 82.5 0.4
2022-Jul-14 Thu ### ### ### ### 558,846 0 82.7 82.7 0.0
2022-Jul-13 Wed 6 6 5.84 6 ### ### 0.4
2022-Jul-12 Tue ### ### ### 6 585,973 0 51.1 51.1 0.4
2022-Jul-11 Mon ### ### ### ### 30.8 30.8 0.0
2022-Jul-08 Fri 6.43 6.56 6.22 ### 461,454 ### 16.9 16.9 0.0
2022-Jul-07 Thu ### 6.42 6.24 ### 690,557 4,371,225 74.7 74.7 0.0
2022-Jul-06 Wed ### ### ### ### 1,024,471 0 90.6 90.6 0.0
2022-Jul-05 Tue ### 6 5.78 6 72.8 72.8 0.4
2022-Jul-04 Mon 5.85 ### 5.75 5.85 343,522 987,625 66.3 66.3 0.4
2022-Jul-01 Fri ### 5.87 ### 5.78 74.7 74.7 0.4
2022-Jun-30 Thu 5.81 5.84 ### ### 578,525 ### 22.8 22.8 0.0
2022-Jun-29 Wed 5.83 ### ### 5.86 729,149 0 ### ### 0.4
2022-Jun-28 Tue 6.21 ### 5.84 6 19.6 19.6 0.4
2022-Jun-27 Mon ### 6.4 ### ### 939,350 3,005,920 ### ### 0.0
2022-Jun-24 Fri ### ### ### 6.22 1,340,641 0 80.6 80.6 0.4
2022-Jun-23 Thu ### 5.8 ### 5.8 642,389 1,862,928 ### ### 0.4
2022-Jun-22 Wed 5.72 ### ### ### 39.2 39.2 0.0
2022-Jun-21 Tue 5.84 ### ### ### 17.8 17.8 0.0
2022-Jun-20 Mon ### ### 5.28 5.78 1,726,529 ### 97.7 97.7 0.4
2022-Jun-17 Fri ### ### ### 5.27 78.6 78.6 ###
2022-Jun-16 Thu 5.21 5.8 5.21 ### 1,478,929 ### ### ### 0.0
2022-Jun-15 Wed 5.26 5.4 ### ### 807,672 ### ### ### 0.0
2022-Jun-14 Tue ### 5.4 4.71 5.4 1,787,042 ### ### ### 0.4
2022-Jun-10 Fri ### ### ### 5.44 82.9 82.9 0.4
2022-Jun-09 Thu 5.88 5.88 5.43 5.5 ### ### 0.4
2022-Jun-08 Wed ### ### ### ### 14.6 14.6 0.0
2022-Jun-07 Tue ### 6.25 ### ### 711,371 ### ### ### 0.0
2022-Jun-06 Mon 6.25 ### ### ### 1,696,178 0 ### ### 0.0
2022-Jun-03 Fri ### 6.4 6.25 6.4 1,052,375 6,656,271 75.5 75.5 0.5
2022-Jun-02 Thu ### ### 6.2 6.2 ### ### 0.4
2022-Jun-01 Wed ### 6.49 6.27 ### ### ### 0.0
2022-May-31 Tue ### 6.51 6.24 6.45 1,533,625 9,776,859 84.1 84.1 ###
2022-May-30 Mon 6.48 6.5 6.26 ### 16.2 16.2 0.0
2022-May-27 Fri 6.56 ### 6.22 6.54 ### ### 0.5
2022-May-26 Thu ### ### ### 8.27 4,964,758 0 90.7 90.7 ###
2022-May-25 Wed 6.52 ### ### 6.4 27.0 27.0 0.5
2022-May-24 Tue 6.81 ### ### 6.71 ### ### ###
2022-May-23 Mon 6.78 ### 6.74 6.84 ### ### 0.5
2022-May-20 Fri ### 6.81 ### 6.72 418,855 ### 69.6 69.6 0.5
2022-May-19 Thu 6.5 ### 6.47 6.59 74.3 74.3 ###
2022-May-18 Wed 6.87 ### ### 6.72 21.5 21.5 0.5
2022-May-17 Tue ### ### 6.72 6.75 17.2 17.2 0.5
2022-May-16 Mon 6.75 ### 6.75 ### 1,154,387 3,896,056 87.5 87.5 0.0
2022-May-13 Fri ### 6.76 ### ### ### ### 0.0
2022-May-12 Thu ### 6.59 6.28 ### 1,224,923 7,882,379 55.0 55.0 0.0
2022-May-11 Wed 6.5 ### 6.27 6.55 857,952 2,689,679 ### ### 0.5
2022-May-10 Tue 6.4 6.5 ### 6.47 608,554 ### 91.7 91.7 0.5
2022-May-09 Mon 6.4 6.5 ### 6.47 608,554 ### 91.7 91.7 0.5
2022-May-06 Fri 6.45 6.59 ### 6.55 ### ### 0.5
2022-May-05 Thu 6.53 6.84 6.52 6.7 ### ### 0.5
2022-May-04 Wed ### 6.7 ### 6.42 28.1 28.1 0.5
2022-May-03 Tue 6.48 6.82 6.45 ### ### ### 0.0
2022-May-02 Mon 6.4 6.45 ### ### 559,056 1,802,955 ### ### 0.0
2022-Apr-29 Fri 6.41 ### 6.41 ### ### ### 0.0
2022-Apr-28 Thu 6.45 6.5 ### ### 1,150,651 ### 29.5 29.5 0.0
2022-Apr-27 Wed 6.55 6.58 ### 6.44 990,223 ### 25.2 25.2 0.5
2022-Apr-26 Tue 6.56 6.8 6.53 6.73 1,073,828 ### 92.1 92.1 ###
2022-Apr-22 Fri 6.55 6.71 6.5 ### 685,987 4,530,944 ### ### 0.0
2022-Apr-21 Thu 6.8 6.8 6.57 6.72 738,874 4,939,372 32.1 32.1 0.5
2022-Apr-20 Wed 6.85 ### 6.7 6.71 629,488 2,108,784 ### ### ###
2022-Apr-19 Tue 6.7 6.88 ### 6.79 724,954 2,493,841 76.3 76.3 0.5
2022-Apr-14 Thu 6.71 6.81 6.57 6.73 66.5 66.5 ###
2022-Apr-13 Wed ### ### ### ### 688,284 0 ### ### 0.0
2022-Apr-12 Tue 6.5 6.55 ### ### 758,245 2,483,252 27.7 27.7 0.0
2022-Apr-11 Mon ### 6.7 6.5 6.55 776,048 ### ### ### 0.5
2022-Apr-08 Fri 6.7 6.83 ### 6.73 ### ### ###
2022-Apr-07 Thu 6.75 6.8 ### ### 732,526 2,490,588 ### ### 0.0
2022-Apr-06 Wed ### ### 6.75 6.83 711,854 ### ### ### 0.5
2022-Apr-05 Tue ### 7.22 ### ### 786,585 2,839,571 ### ### 0.0
2022-Apr-04 Mon 6.88 6.89 6.75 6.88 62.2 62.2 ###
2022-Apr-01 Fri 6.85 ### 6.8 6.88 533,041 ### 66.2 66.2 ###
2022-Mar-31 Thu ### ### 6.87 ### 763,058 ### 27.0 27.0 0.0
2022-Mar-30 Wed 7.25 7.41 ### ### 872,772 3,233,620 29.4 29.4 0.0
2022-Mar-29 Tue 6.83 7.24 6.78 ### ### ### 0.0
2022-Mar-28 Mon ### 7 6.73 6.73 790,452 5,426,452 ### ### ###
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### ### 6.87 ### ### ### 0.0
2022-Mar-23 Wed ### ### 6.84 ### 1,074,279 ### 79.3 79.3 0.0
2022-Mar-22 Tue ### 7.22 6.78 6.83 13.1 13.1 0.5
2022-Mar-21 Mon ### ### ### ### 33.5 33.5 0.0
2022-Mar-18 Fri ### 7.22 ### ### 20.8 20.8 0.0
2022-Mar-17 Thu ### 7.49 ### ### ### ### 0.0
2022-Mar-16 Wed 6.85 ### 6.83 ### 780,020 ### 86.0 86.0 0.0
2022-Mar-15 Tue ### 6.81 ### 6.7 813,353 ### 84.9 84.9 0.5
2022-Mar-14 Mon 6.89 ### 6.72 6.81 647,051 ### ### ### ###
2022-Mar-11 Fri ### ### 6.77 6.81 ### ### ###
2022-Mar-10 Thu ### 7.4 ### 7.26 79.6 79.6 0.5
2022-Mar-09 Wed 6.81 ### ### 6.88 849,370 0 62.1 62.1 ###
2022-Mar-08 Tue ### ### 6.51 6.75 ### ### 0.5
2022-Mar-07 Mon ### ### ### 6.76 1,152,056 0 14.3 14.3 0.5
2022-Mar-04 Fri ### 7.2 6.8 ### 1,187,354 8,311,478 51.8 51.8 0.0
2022-Mar-03 Thu ### 7.56 7.22 7.26 31.1 31.1 0.5
2022-Mar-02 Wed 7.28 7.45 ### 7.22 ### ### 0.5
2022-Mar-01 Tue ### 7.54 ### 7.54 ### ### 0.5
2022-Feb-28 Mon 6.73 ### ### 7 2,657,557 0 ### ### 0.5
2022-Feb-25 Fri ### ### ### ### 7,274,752 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 12,653,776 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### 8.57 1,015,985 0 ### ### 0.6
2022-Feb-22 Tue ### 8.4 ### ### 43.5 43.5 0.0
2022-Feb-21 Mon ### 8.58 ### 8.52 85.1 85.1 0.6
2022-Feb-18 Fri 8.2 ### ### 8.47 781,720 0 ### ### ###
2022-Feb-17 Thu 8.86 8.87 8.43 8.43 1,064,884 9,211,246 ### ### 0.6
2022-Feb-16 Wed ### ### 8.59 8.87 82.1 82.1 ###
2022-Feb-15 Tue 8.21 8.56 ### 8.47 93.4 93.4 ###
2022-Feb-14 Mon ### ### ### ### ### ### 0.0
2022-Feb-11 Fri 8.77 8.77 8.28 8.42 1,605,741 13,688,942 12.2 12.2 ###
2022-Feb-10 Thu 8.87 ### 8.74 ### 1,500,721 6,558,150 ### ### 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 8.85 8.85 8 8.25 3,251,147 ### 3.5 3.5 ###
2022-Feb-07 Mon 9.5 9.51 ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### 9.46 ### ### 0.7
2022-Feb-03 Thu 9.86 9.89 9.27 9.4 16.5 16.5 ###
2022-Feb-02 Wed 10.41 10.52 ### ### ### ### 0.0
2022-Feb-01 Tue 9.78 10.45 9.73 ### 1,070,459 ### ### ### 0.0
2022-Jan-31 Mon 9.25 9.79 9.22 ### 87.2 87.2 0.0
2022-Jan-28 Fri 8.8 9.24 ### 9.21 84.9 84.9 0.7
2022-Jan-27 Thu 9.45 9.56 ### 8.74 1,307,252 ### ### ### 0.6
2022-Jan-25 Tue 9.86 ### ### ### 19.3 19.3 0.0
2022-Jan-24 Mon ### ### 9.76 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 1,534,623 0 89.7 89.7 0.0
2022-Jan-20 Thu 10.4 ### ### 10.29 26.1 26.1 ###
2022-Jan-19 Wed ### ### 9.86 10.47 ### ### 0.7
2022-Jan-18 Tue 9.89 10.325 9.89 ### 652,327 ### ### ### 0.0
2022-Jan-17 Mon 9.82 ### 9.7 9.84 454,729 ### 67.9 67.9 0.7
2022-Jan-14 Fri 9.87 ### 9.74 9.82 ### ### ###
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 88.3 88.3 0.0
2022-Jan-11 Tue 9.84 ### 9.72 9.79 ### ### ###
2022-Jan-10 Mon ### ### 9.7 9.85 ### ### ###
2022-Jan-07 Fri ### ### ### ### 518,654 0 30.3 30.3 0.0
2022-Jan-06 Thu 10.25 ### ### ### 714,450 0 ### ### 0.0
2022-Jan-05 Wed ### ### 10.59 10.59 ### ### ###
2022-Jan-04 Tue ### ### 10.85 ### 556,122 ### 68.2 68.2 0.0
2021-Dec-31 Fri 11.26 ### ### ### 343,970 0 25.7 25.7 0.0
2021-Dec-30 Thu 11.21 11.29 ### 11.28 ### ### 0.8
2021-Dec-29 Wed 10.75 ### 10.75 ### ### ### 0.0
2021-Dec-24 Fri ### ### ### 10.75 13.5 13.5 0.8
2021-Dec-23 Thu 10.85 ### 10.74 10.89 ### ### 0.8
2021-Dec-22 Wed ### 10.87 10.53 10.86 748,575 8,009,752 ### ### 0.8
2021-Dec-21 Tue ### ### ### 10.57 ### ### 0.8
2021-Dec-20 Mon 10.2 10.4 ### ### 53.0 53.0 0.0
2021-Dec-17 Fri ### 10.26 ### ### 791,977 4,062,842 ### ### 0.0
2021-Dec-16 Thu ### 10.22 ### ### ### ### 0.0
2021-Dec-15 Wed ### ### 9.77 9.77 1,181,049 5,769,424 ### ### 0.7
2021-Dec-14 Tue ### ### ### 10.25 571,053 0 88.7 88.7 0.7
2021-Dec-13 Mon 9.8 ### 9.8 ### 665,877 ### 89.5 89.5 0.0
2021-Dec-10 Fri ### 9.78 9.5 9.78 479,045 ### 74.7 74.7 0.7
2021-Dec-09 Thu 9.43 9.82 9.4 9.72 773,347 ### 88.9 88.9 0.7
2021-Dec-08 Wed ### 9.73 9.24 9.42 ### ### 0.7
2021-Dec-07 Tue ### 9.59 ### 9.53 82.8 82.8 ###
2021-Dec-06 Mon 9.55 ### ### 9.22 ### ### 0.7
2021-Dec-03 Fri 9.84 ### 9.49 9.75 39.0 39.0 ###
2021-Dec-02 Thu 9.79 9.84 9.41 9.81 71.0 71.0 ###
2021-Dec-01 Wed 9.53 9.85 9.41 9.81 90.0 90.0 ###
2021-Nov-30 Tue 9.5 9.87 9.42 9.59 68.6 68.6 0.7
2021-Nov-29 Mon ### 9.71 ### 9.27 69.3 69.3 0.7
2021-Nov-26 Fri ### ### 9.45 9.45 6,057,786 ### ### ### 0.7
2021-Nov-25 Thu 11.4 11.7 11.4 ### 523,285 6,043,941 ### ### 0.0
2021-Nov-24 Wed ### 11.44 ### ### ### ### 0.0
2021-Nov-23 Tue 11.75 11.75 ### ### 1,400,076 8,225,446 ### ### 0.0
2021-Nov-22 Mon ### 12.29 11.8 11.8 ### ### 0.8
2021-Nov-19 Fri 12.25 ### ### ### 28.1 28.1 0.0
2021-Nov-18 Thu ### 12.23 11.555 ### ### ### 0.0
2021-Nov-17 Wed ### ### 11.23 11.56 ### ### 0.8
2021-Nov-16 Tue ### ### ### ### 735,577 0 ### ### 0.0
2021-Nov-15 Mon 10.89 11.2 10.77 11.2 85.5 85.5 0.8
2021-Nov-12 Fri 10.71 ### 10.7 10.84 74.7 74.7 0.8
2021-Nov-11 Thu ### 10.88 10.55 10.7 ### ### 0.8
2021-Nov-10 Wed 10.7 10.875 10.54 ### 1,378,442 ### 39.3 39.3 0.0
2021-Nov-09 Tue ### ### 10.72 10.87 1,322,447 ### 30.8 30.8 ###
2021-Nov-08 Mon 11.43 ### ### ### 1,512,220 0 15.3 15.3 0.0
2021-Nov-05 Fri 11.74 ### 11.285 11.42 2,300,380 ### ### ### 0.8
2021-Nov-04 Thu 11.45 11.79 11.44 11.7 84.1 84.1 0.8
2021-Nov-03 Wed ### 11.43 ### ### 1,149,673 6,570,381 ### ### 0.0
2021-Nov-02 Tue ### 11.23 ### ### 867,349 ### 78.9 78.9 0.0
2021-Nov-01 Mon 10.83 ### 10.79 ### 88.5 88.5 0.0
2021-Oct-29 Fri 10.88 ### ### 10.75 1,133,743 0 36.5 36.5 0.8
2021-Oct-28 Thu 10.77 10.77 10.46 ### 1,274,755 13,531,524 ### ### 0.0
2021-Oct-27 Wed ### 11.22 10.59 10.8 ### ### ###
2021-Oct-26 Tue 10.89 11.24 10.88 ### ### ### 0.0
2021-Oct-25 Mon ### ### 10.5 ### 1,469,843 7,716,675 ### ### 0.0
2021-Oct-22 Fri 10.7 ### ### ### 1,682,289 0 85.4 85.4 0.0
2021-Oct-21 Thu 10.5 ### 10.47 ### ### ### 0.0
2021-Oct-20 Wed ### 10.52 ### 10.48 77.1 77.1 0.7
2021-Oct-19 Tue 9.85 ### 9.59 10.26 90.9 90.9 0.7
2021-Oct-18 Mon 9.7 9.81 9.47 9.81 1,474,553 ### ### ### ###
2021-Oct-15 Fri 9.47 ### ### ### 1,303,281 0 ### ### 0.0
2021-Oct-14 Thu 8.85 ### 8.85 ### 1,617,651 ### ### ### 0.0
2021-Oct-13 Wed 8.44 8.78 8.44 8.78 ### ### 0.6
2021-Oct-12 Tue 8.7 8.72 8.44 8.45 18.8 18.8 ###
2021-Oct-11 Mon 8.83 8.86 8.59 8.79 36.3 36.3 0.6
2021-Oct-08 Fri 8.81 ### 8.78 ### 76.4 76.4 0.0
2021-Oct-07 Thu ### 8.86 8.57 8.74 70.3 70.3 0.6
2021-Oct-06 Wed ### 8.79 8.52 8.57 ### ### 0.6
2021-Oct-05 Tue 8.83 8.85 ### 8.5 ### ### 0.6
2021-Oct-04 Mon ### 9.24 8.88 ### 27.7 27.7 0.0
2021-Oct-01 Fri 8.88 ### 8.81 ### 1,177,772 5,188,085 85.0 85.0 0.0
2021-Sep-30 Thu 8.87 ### 8.85 ### 1,533,879 ### 67.5 67.5 0.0
2021-Sep-29 Wed ### ### 8.7 8.87 1,915,087 8,330,628 31.7 31.7 ###
2021-Sep-28 Tue 9.44 9.48 ### ### 1,522,284 7,215,626 19.6 19.6 0.0
2021-Sep-27 Mon ### ### 9.43 9.54 1,002,827 4,728,329 28.8 28.8 ###
2021-Sep-24 Fri 9.85 ### ### ### 799,485 0 ### ### 0.0
2021-Sep-23 Thu 9.54 9.86 9.41 9.86 85.7 85.7 0.7
2021-Sep-22 Wed 9.44 9.545 ### 9.48 64.4 64.4 0.7
2021-Sep-21 Tue 9.22 9.51 ### 9.45 79.3 79.3 0.7
2021-Sep-20 Mon 9.57 9.59 9.28 ### 1,535,958 ### 45.4 45.4 0.0
2021-Sep-17 Fri 9.5 9.76 9.48 ### 78.1 78.1 0.0
2021-Sep-16 Thu 9.75 9.86 9.5 9.51 1,587,875 ### ### ### ###
2021-Sep-15 Wed 9.79 ### ### 9.89 ### ### ###
2021-Sep-14 Tue 9.8 9.83 ### 9.8 1,001,250 4,921,143 63.0 63.0 0.7
2021-Sep-13 Mon 9.89 ### 9.58 9.86 1,742,845 8,348,227 37.1 37.1 0.7
2021-Sep-10 Fri ### ### 9.74 ### 2,445,271 ### 28.6 28.6 0.0
2021-Sep-09 Thu 10.22 ### ### ### ### ### 0.0
2021-Sep-08 Wed 10.47 10.5 10.21 10.28 25.0 25.0 0.7
2021-Sep-07 Tue ### ### 10.46 10.52 9.9 9.9 ###
2021-Sep-06 Mon 10.55 ### 10.54 ### ### ### 0.0
2021-Sep-03 Fri 10.52 10.58 10.41 10.52 984,471 10,332,023 60.1 60.1 ###
2021-Sep-02 Thu 10.5 ### 10.44 10.52 67.0 67.0 ###
2021-Sep-01 Wed 10.7 10.7 ### 10.53 ### ### 0.8
2021-Aug-31 Tue ### ### ### 10.74 3,574,889 0 95.7 95.7 0.8
2021-Aug-30 Mon ### 10.56 ### ### 2,650,855 ### 14.9 14.9 0.0
2021-Aug-27 Fri 10.86 ### ### 10.2 5.1 5.1 0.7
2021-Aug-26 Thu ### 12.28 10.72 10.86 ### ### 0.8
2021-Aug-25 Wed 12.8 ### 12.77 13.82 96.7 96.7 1.0
2021-Aug-24 Tue ### ### ### 12.71 21.7 21.7 0.9
2021-Aug-23 Mon ### 12.84 ### 12.84 1,277,041 ### ### ### 0.9
2021-Aug-20 Fri 12.23 12.45 11.87 ### 32.9 32.9 0.0
2021-Aug-19 Thu ### 12.23 11.58 12.2 94.4 94.4 ###
2021-Aug-18 Wed ### ### ### ### 986,951 0 90.1 90.1 0.0
2021-Aug-17 Tue ### 11.72 ### ### 25.0 25.0 0.0
2021-Aug-16 Mon 11.7 11.8 11.5 ### 1,001,381 11,666,088 ### ### 0.0
2021-Aug-13 Fri ### ### ### 11.7 1,314,040 0 20.1 20.1 0.8
2021-Aug-12 Thu ### ### 11.73 11.73 1,957,158 ### 7.2 7.2 0.8
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 891,352 0 ### ### 0.0
2021-Aug-09 Mon 12.57 12.57 12.2 12.29 697,852 ### ### ### 0.9
2021-Aug-06 Fri ### ### 12.47 12.55 29.6 29.6 ###
2021-Aug-05 Thu ### 12.7 ### ### 40.9 40.9 0.0
2021-Aug-04 Wed 12.43 12.7 12.28 12.57 837,645 10,462,186 ### ### 0.9
2021-Aug-03 Tue 11.85 12.58 11.82 12.44 ### ### 0.9
2021-Aug-02 Mon 11.41 ### ### 11.8 1,218,821 0 90.8 90.8 0.8
2021-Jul-30 Fri 11.75 11.75 11.23 ### 1,337,148 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### 11.8 1,097,741 0 ### ### 0.8
2021-Jul-28 Wed 11.88 ### 11.5 11.5 17.7 17.7 ###
2021-Jul-27 Tue 12.41 12.5 ### ### 1,117,151 ### ### ### 0.0
2021-Jul-26 Mon 12.8 12.86 ### ### 892,922 5,741,488 ### ### 0.0
2021-Jul-23 Fri ### ### ### 12.78 71.6 71.6 0.9
2021-Jul-22 Thu ### 12.72 ### 12.59 34.3 34.3 ###
2021-Jul-21 Wed 12.71 12.8 12.52 12.55 ### ### ###
2021-Jul-20 Tue ### 12.8 12.46 ### 741,186 9,361,179 69.7 69.7 0.0
2021-Jul-19 Mon 12.7 12.88 ### 12.73 784,859 ### 79.8 79.8 ###
2021-Jul-16 Fri 12.48 ### 12.28 12.82 1,813,155 11,132,771 84.7 84.7 0.9
2021-Jul-15 Thu ### ### 12.4 12.44 12.9 12.9 0.9
2021-Jul-14 Wed ### 12.89 ### 12.87 ### ### ###
2021-Jul-13 Tue 12.55 12.87 12.42 ### ### ### 0.0
2021-Jul-12 Mon 12.5 ### 12.2 12.5 ### ### 0.9
2021-Jul-09 Fri ### 12.7 ### ### ### ### 0.0
2021-Jul-08 Thu ### ### ### 12.8 1,284,984 0 ### ### 0.9
2021-Jul-07 Wed ### 12.74 12.22 12.54 2,014,825 ### 81.7 81.7 0.9
2021-Jul-06 Tue ### ### ### ### 3,019,750 0 5.9 5.9 0.0
2021-Jul-05 Mon ### ### ### ### 1,364,878 0 ### ### 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### 13.8 66.4 66.4 1.0
2021-Jun-30 Wed 14.28 14.4 13.53 ### 1,807,579 25,242,840 ### ### 0.0
2021-Jun-29 Tue ### 14.45 ### ### 773,729 ### ### ### 0.0
2021-Jun-28 Mon 14.49 14.49 ### ### 972,149 ### 28.5 28.5 0.0
2021-Jun-25 Fri ### ### 14.21 14.51 31.4 31.4 ###
2021-Jun-24 Thu ### ### ### 14.52 1,611,452 0 88.8 88.8 1.0
2021-Jun-23 Wed 13.8 14.26 13.71 ### 87.5 87.5 0.0
2021-Jun-22 Tue ### ### ### 13.71 ### ### ###
2021-Jun-21 Mon 13.72 ### 13.55 ### 916,676 6,210,479 88.5 88.5 0.0
2021-Jun-18 Fri 13.8 14.26 ### ### 67.2 67.2 0.0
2021-Jun-17 Thu 13.29 13.7 13.27 ### ### ### 0.0
2021-Jun-16 Wed ### ### ### 13.41 ### ### 1.0
2021-Jun-15 Tue ### 14.23 ### ### 1,425,977 10,145,826 72.6 72.6 0.0
2021-Jun-11 Fri ### ### ### 13.85 1,701,376 0 92.6 92.6 ###
2021-Jun-10 Thu ### 13.28 12.82 ### 1,407,347 18,365,878 80.4 80.4 0.0
2021-Jun-09 Wed 13.48 13.48 12.8 12.83 ### ### ###
2021-Jun-08 Tue ### ### 12.78 ### ### ### 0.0
2021-Jun-07 Mon ### ### 12.26 ### 95.7 95.7 0.0
2021-Jun-04 Fri 12.81 12.85 ### 12.24 ### ### 0.9
2021-Jun-03 Thu 12.89 ### 12.8 ### 77.5 77.5 0.0
2021-Jun-02 Wed ### ### ### 12.75 ### ### ###
2021-Jun-01 Tue ### ### ### ### 967,988 0 20.0 20.0 0.0
2021-May-31 Mon 13.47 ### 13.28 13.4 894,771 5,941,279 38.9 38.9 1.0
2021-May-28 Fri 13.41 13.57 13.2 13.43 61.2 61.2 ###
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed 13.4 13.49 13.22 ### 1,012,959 ### ### ### 0.0
2021-May-25 Tue 13.75 ### ### ### ### ### 0.0
2021-May-24 Mon 13.2 13.54 ### 13.53 1,264,822 8,562,844 ### ### ###
2021-May-21 Fri ### ### ### ### 2,406,183 0 3.1 3.1 0.0
2021-May-20 Thu ### ### 12.88 13.84 3,122,822 20,110,973 ### ### 1.0
2021-May-19 Wed 12.44 ### ### 13.2 3,926,029 0 96.7 96.7 0.9
2021-May-18 Tue ### 11.44 ### 11.24 1,119,686 ### 74.1 74.1 0.8
2021-May-17 Mon ### 11.41 ### ### 1,001,054 ### 43.4 43.4 0.0
2021-May-14 Fri ### 11.49 ### ### ### ### 0.0
2021-May-13 Thu ### 11.23 ### ### 1,150,178 6,458,249 ### ### 0.0
2021-May-12 Wed 11.2 ### ### ### 78.2 78.2 0.0
2021-May-11 Tue ### ### ### 11.22 ### ### ###
2021-May-10 Mon ### 12.55 11.51 ### 1,760,586 21,179,849 8.3 8.3 0.0
2021-May-07 Fri ### ### ### 12.29 ### ### 0.9
2021-May-06 Thu 14.22 14.28 11.51 ### 7,057,149 ### ### ### 0.0
2021-May-05 Wed 14.81 14.88 ### 14.74 42.6 42.6 1.1
2021-May-04 Tue ### ### 14.86 ### 752,283 ### ### ### 0.0
2021-May-03 Mon ### 15.75 ### ### 639,278 ### 23.0 23.0 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu 15.75 ### 15.53 ### ### ### 0.0
2021-Apr-28 Wed 15.27 ### 15.25 ### ### ### 0.0
2021-Apr-27 Tue 15.4 15.41 14.83 ### 1,067,023 16,133,387 ### ### 0.0
2021-Apr-26 Mon ### ### ### 15.43 493,522 0 32.2 32.2 1.1
2021-Apr-23 Fri 15.2 15.74 ### 15.47 82.6 82.6 ###
2021-Apr-22 Thu ### ### ### ### 14.6 14.6 0.0
2021-Apr-21 Wed ### 16.075 15.57 ### 1,333,181 21,094,256 ### ### 0.0
2021-Apr-20 Tue 16.54 ### ### ### 823,149 0 ### ### 0.0
2021-Apr-19 Mon ### ### 16.59 ### 25.4 25.4 0.0
2021-Apr-16 Fri ### ### 16.8 16.89 ### ### ###
2021-Apr-15 Thu ### ### 16.72 16.81 30.1 30.1 ###
2021-Apr-14 Wed 16.8 ### ### ### 1,319,727 0 73.1 73.1 0.0
2021-Apr-13 Tue 16.54 16.74 16.42 ### 1,007,423 16,703,073 ### ### 0.0
2021-Apr-12 Mon 16.5 16.84 16.41 16.46 ### ### 1.2
2021-Apr-09 Fri ### 16.75 ### ### 1,204,186 10,085,057 ### ### 0.0
2021-Apr-08 Thu 16.75 16.75 16.45 16.59 27.1 27.1 1.2
2021-Apr-07 Wed ### ### 16.44 16.54 31.0 31.0 ###
2021-Apr-06 Tue 16.7 16.83 16.42 16.58 899,444 14,953,256 ### ### 1.2
2021-Apr-01 Thu ### 16.45 15.8 ### ### ### 0.0
2021-Mar-31 Wed ### 16.22 15.79 15.83 25.2 25.2 ###
2021-Mar-30 Tue 16.74 ### ### ### 799,127 0 ### ### 0.0
2021-Mar-29 Mon ### 17.75 16.74 16.77 11.0 11.0 1.2
2021-Mar-26 Fri ### 17.83 ### 17.51 29.0 29.0 ###
2021-Mar-25 Thu ### ### 17.52 17.56 888,678 ### ### ### 1.3
2021-Mar-24 Wed 18.2 18.59 18.055 18.2 575,343 10,541,722 69.0 69.0 ###
2021-Mar-23 Tue ### 18.56 ### 18.2 767,223 7,119,829 ### ### ###
2021-Mar-22 Mon 18.51 ### ### ### ### ### 0.0
2021-Mar-19 Fri 17.7 18.57 17.48 18.52 ### ### 1.3
2021-Mar-18 Thu ### 18.54 ### ### ### ### 0.0
2021-Mar-17 Wed 18.42 18.49 ### ### ### ### 0.0
2021-Mar-16 Tue ### 18.45 17.87 ### 646,825 11,746,342 77.4 77.4 0.0
2021-Mar-15 Mon 17.87 ### ### 17.83 595,273 0 ### ### ###
2021-Mar-12 Fri 17.8 ### 17.44 17.85 800,185 ### ### ### 1.3
2021-Mar-11 Thu ### 17.8 ### ### 27.7 27.7 0.0
2021-Mar-10 Wed 17.48 ### ### 17.48 68.1 68.1 1.2
2021-Mar-09 Tue ### ### 15.76 ### 91.8 91.8 0.0
2021-Mar-08 Mon ### 16.76 ### ### 46.5 46.5 0.0
2021-Mar-05 Fri 15.8 15.88 ### 15.8 ### ### 1.1
2021-Mar-04 Thu 16.2 16.2 15.72 15.87 ### ### ###
2021-Mar-03 Wed 16.5 16.74 ### ### 1,137,370 9,519,786 35.7 35.7 0.0
2021-Mar-02 Tue ### ### 16.5 16.5 1,520,347 ### 29.1 29.1 1.2
2021-Mar-01 Mon 17.24 ### 16.46 ### 19.3 19.3 0.0
2021-Feb-26 Fri 16.5 17.2 ### ### 3,740,851 ### ### ### 0.0
2021-Feb-25 Thu ### ### 16.86 16.86 ### ### 1.2
2021-Feb-24 Wed ### ### 17.8 17.81 ### ### 1.3
2021-Feb-23 Tue ### 20.58 ### 20.25 1,231,359 12,670,684 41.5 41.5 ###
2021-Feb-22 Mon 21.5 21.59 20.57 20.57 ### ### ###
2021-Feb-19 Fri 21.56 22 20.8 ### 1,275,351 ### 76.9 76.9 0.0
2021-Feb-18 Thu ### ### 21.83 21.87 1,777,678 19,403,355 8.7 8.7 1.6
2021-Feb-17 Wed 25.2 25.24 ### ### 6.2 6.2 0.0
2021-Feb-16 Tue ### 25.46 24 25.46 1,344,280 33,244,044 ### ### 1.8
2021-Feb-15 Mon 23.21 ### ### ### 408,585 0 77.9 77.9 0.0
2021-Feb-12 Fri 24 24 ### ### 15.5 15.5 0.0
2021-Feb-11 Thu 24.4 24.41 23.49 ### 700,785 ### ### ### 0.0
2021-Feb-10 Wed ### ### 22.78 ### ### ### 0.0
2021-Feb-09 Tue ### 23.23 22.76 22.77 474,424 10,909,379 41.2 41.2 ###
2021-Feb-08 Mon ### 23.25 22.7 22.76 458,152 10,526,042 ### ### 1.6
2021-Feb-05 Fri 22.76 ### 22.55 22.88 66.9 66.9 1.6
2021-Feb-04 Thu ### ### 22.45 22.45 20.1 20.1 ###
2021-Feb-03 Wed 23.4 ### ### ### ### ### 0.0
2021-Feb-02 Tue 22.44 23.075 22.21 ### 761,879 17,250,845 83.3 83.3 0.0
2021-Feb-01 Mon 22.28 22.29 ### ### 743,954 ### ### ### 0.0
2021-Jan-29 Fri ### ### ### ### 648,946 0 50.0 50.0 0.0
2021-Jan-28 Thu 22.8 ### 22.24 22.4 586,274 ### 39.8 39.8 ###
2021-Jan-27 Wed ### 23.42 22.82 ### ### ### 0.0
2021-Jan-25 Mon 22.73 23.47 22.72 23.29 463,886 10,713,447 ### ### ###
2021-Jan-22 Fri ### ### ### 22.7 755,343 0 29.1 29.1 ###
2021-Jan-21 Thu 23.7 ### ### ### 963,923 0 16.6 16.6 0.0
2021-Jan-20 Wed ### 23.75 23.27 ### 26.0 26.0 0.0
2021-Jan-19 Tue ### ### 22.89 ### 868,176 9,936,274 63.1 63.1 0.0
2021-Jan-18 Mon 22.4 22.75 22.26 ### 480,859 ### 79.0 79.0 0.0
2021-Jan-15 Fri 22.8 ### ### ### ### ### 0.0
2021-Jan-14 Thu ### ### ### 22.7 29.9 29.9 ###
2021-Jan-13 Wed 22.8 ### 22.2 22.52 809,045 ### ### ### 1.6
2021-Jan-12 Tue 22.51 22.85 22.21 22.54 ### ### ###
2021-Jan-11 Mon ### ### 22.44 22.51 ### ### 1.6
2021-Jan-08 Fri ### 24.23 23.23 23.46 1,240,024 ### 20.9 20.9 1.7
2021-Jan-07 Thu ### ### 23.7 23.74 31.6 31.6 1.7
2021-Jan-06 Wed 25.2 25.2 24.055 ### 914,678 ### ### ### 0.0
2021-Jan-05 Tue ### ### ### ### 623,929 0 13.9 13.9 0.0
2021-Jan-04 Mon ### 25.73 24.8 25.51 728,226 18,398,629 ### ### 1.8
2020-Dec-31 Thu 24.85 25.21 ### ### ### ### 0.0
2020-Dec-30 Wed 25 25.24 24.71 24.8 501,279 12,519,443 29.8 29.8 ###
2020-Dec-29 Tue ### ### 24.72 25.25 ### ### ###
2020-Dec-24 Thu 25.41 25.5 ### ### 318,923 ### 10.0 10.0 0.0
2020-Dec-23 Wed ### 25.26 ### 24.86 617,129 ### ### ### 1.8
2020-Dec-22 Tue 24.49 ### ### 24.54 77.8 77.8 1.8
2020-Dec-21 Mon ### ### 24.28 24.49 637,681 7,741,447 ### ### ###
2020-Dec-18 Fri ### 25.25 24.77 24.85 ### ### 1.8
2020-Dec-17 Thu 24.84 25.24 24.83 ### 73.7 73.7 0.0
2020-Dec-16 Wed ### ### ### 24.77 ### ### ###
2020-Dec-15 Tue 25.2 25.25 24.5 ### 2,278,982 56,689,677 31.3 31.3 0.0
2020-Dec-14 Mon 25.5 ### ### 25.25 37.7 37.7 ###
2020-Dec-11 Fri ### 26.4 25.44 25.44 2,502,874 ### 11.3 11.3 1.8
2020-Dec-10 Thu 26.86 28.26 ### 26.2 4,231,142 ### ### ### ###
2020-Dec-09 Wed ### 30.23 29.76 ### 617,554 ### 35.4 35.4 0.0
2020-Dec-08 Tue 30.28 30.28 29.84 29.84 800,744 ### ### ### ###
2020-Dec-07 Mon 29.8 ### ### ### 74.6 74.6 0.0
2020-Dec-04 Fri 30.4 30.4 29.56 29.74 ### ### 2.1
2020-Dec-03 Thu ### ### ### 30.49 25.6 25.6 2.2
2020-Dec-02 Wed ### 32.59 30.88 ### 1,017,343 32,285,380 ### ### 0.0
2020-Dec-01 Tue 31.88 32.75 31.84 ### 637,788 ### ### ### 0.0
2020-Nov-30 Mon ### 31.83 ### 31.55 928,855 14,782,727 ### ### ###
2020-Nov-27 Fri 31.75 ### ### ### ### ### 0.0
2020-Nov-26 Thu ### 32.5 31.42 31.78 23.4 23.4 2.3
2020-Nov-25 Wed 33.86 ### 31.79 ### 972,746 ### 10.8 10.8 0.0
2020-Nov-24 Tue 33.21 33.87 ### 33.75 547,941 9,279,380 ### ### ###
2020-Nov-23 Mon ### 33.51 ### ### ### ### 0.0
2020-Nov-20 Fri ### 33.81 ### 33.21 369,478 6,246,025 ### ### 2.4
2020-Nov-19 Thu ### ### ### 33.22 416,825 0 ### ### 2.4
2020-Nov-18 Wed ### ### 32.5 ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 14.4 14.4 0.0
2020-Nov-16 Mon ### ### 33.86 ### 59,781 ### 21.0 21.0 0.0
2020-Nov-13 Fri 33.8 ### 33.22 ### 465,142 ### 64.3 64.3 0.0
2020-Nov-12 Thu ### 34.44 ### ### 674,971 ### 36.2 36.2 0.0
2020-Nov-11 Wed 33.2 ### ### 33.23 ### ### ###
2020-Nov-10 Tue ### 36.4 ### ### 1,186,726 ### ### ### 0.0
2020-Nov-09 Mon 35.8 36.5 ### ### 507,842 ### ### ### 0.0
2020-Nov-06 Fri 35.83 35.83 ### 35.27 ### ### ###
2020-Nov-05 Thu 35.89 ### 35.255 ### 571,027 10,065,778 23.3 23.3 0.0
2020-Nov-04 Wed ### 35.5 ### 35.22 532,829 ### 86.2 86.2 2.5
2020-Nov-03 Tue ### ### ### 33.76 611,687 0 ### ### ###
2020-Nov-02 Mon ### ### 31.86 32.25 628,255 ### 83.4 83.4 ###
2020-Oct-30 Fri 33.8 ### 32.23 ### 16.6 16.6 0.0
2020-Oct-29 Thu 33.2 33.77 32.8 ### ### ### 0.0
2020-Oct-28 Wed 33.45 ### 33.26 ### 75.9 75.9 0.0
2020-Oct-27 Tue 34.2 34.26 ### 33.29 30.2 30.2 2.4
2020-Oct-26 Mon 35.2 ### 34.55 ### 35.5 35.5 0.0
2020-Oct-23 Fri 35.51 ### 34.89 ### ### ### 0.0
2020-Oct-22 Thu ### ### ### 35.55 492,057 0 ### ### ###
2020-Oct-21 Wed 36.71 36.84 35.82 35.86 20.5 20.5 ###
2020-Oct-20 Tue ### 36.82 35.86 36.71 650,683 23,645,820 83.8 83.8 2.6
2020-Oct-19 Mon ### 36.74 35.85 36.29 445,786 ### 74.2 74.2 2.6
2020-Oct-16 Fri ### ### ### 35.75 400,822 0 67.9 67.9 ###
2020-Oct-15 Thu 35.85 ### ### 35.7 37.1 37.1 2.6
2020-Oct-14 Wed ### 36.76 35.88 ### ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 23.5 23.5 0.0
2020-Oct-12 Mon ### 36.25 35.58 36.21 603,220 21,664,646 ### ### ###
2020-Oct-09 Fri 35.28 35.58 ### 35.21 423,472 ### 31.1 31.1 ###
2020-Oct-08 Thu ### 35.2 34.29 35.2 ### ### 2.5
2020-Oct-07 Wed ### 34.83 ### 34.53 557,928 ### ### ### ###
2020-Oct-06 Tue ### 34.45 33.85 ### ### ### 0.0
2020-Oct-05 Mon 34.28 34.48 ### ### ### ### 0.0
2020-Oct-02 Fri ### 34.46 33.45 33.71 ### ### 2.4
2020-Oct-01 Thu ### 34.75 ### ### 595,922 10,354,144 15.5 15.5 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue 33.46 ### 33.26 ### ### ### 0.0
2020-Sep-28 Mon 33.24 33.49 ### ### 594,043 9,947,250 28.8 28.8 0.0
2020-Sep-25 Fri ### 33.43 ### 32.8 454,959 ### ### ### 2.3
2020-Sep-24 Thu ### ### 32.24 32.49 40.9 40.9 ###


<< Previous 1 2 3 4 5 6 7 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 2025-06-26 16:18:04 thru 2025-06-26 16:18:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000