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 Sat 24-Apr-20 09:03:05 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

(ARB) ARB CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for ARB    Limits Next Section


Company Details for (ARB) ARB CORPORATION LIMITED

Listing Code ARB
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ARB .. Friday 19th April 2024

ARB 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 0.225 ### 0.0
MAX 55 ### 99.7


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (ARB) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.12
2024-Apr-19 Fri 37.87 ### 37.28 37.74 ### ### 2.7
2024-Apr-18 Thu ### ### ### ### 186,544 0 ### ### 0.0
2024-Apr-17 Wed ### ### 37.74 38.24 167,625 3,163,083 70.2 70.2 ###
2024-Apr-16 Tue 38.75 ### 37.86 ### ### ### 0.0
2024-Apr-15 Mon 39.21 39.56 ### ### ### ### 0.0
2024-Apr-12 Fri 40.25 40.4 ### ### 54,342 ### 19.6 19.6 0.0
2024-Apr-11 Thu ### ### ### 40.24 206,123 0 85.8 85.8 2.9
2024-Apr-10 Wed ### 40.28 39.23 39.75 ### ### ###
2024-Apr-09 Tue 39.42 40.26 39.23 ### ### ### 0.0
2024-Apr-08 Mon 39.41 39.7 37.885 39.43 181,873 ### 68.5 68.5 ###
2024-Apr-05 Fri 40.21 40.21 39.4 ### 20.9 20.9 0.0
2024-Apr-04 Thu ### 40.46 39.82 40.43 77,088 ### 65.9 65.9 2.9
2024-Apr-03 Wed 40.7 40.78 39.785 ### 30.5 30.5 0.0
2024-Apr-02 Tue ### ### ### 40.88 27.5 27.5 ###
2024-Mar-28 Thu ### 41.75 ### ### 108,583 2,266,670 20.7 20.7 0.0
2024-Mar-27 Wed 41.24 41.5 ### 41.24 98,756 2,049,187 ### ### 2.9
2024-Mar-26 Tue ### 41.54 ### 41.28 87,985 1,827,448 ### ### 2.9
2024-Mar-25 Mon 40.71 41.29 ### ### 129,271 ### ### ### 0.0
2024-Mar-22 Fri 41.28 41.28 ### ### 69,124 ### 25.8 25.8 0.0
2024-Mar-21 Thu 40.83 ### 40.75 ### 249,152 5,076,472 ### ### 0.0
2024-Mar-20 Wed 40.41 ### ### 40.46 73.0 73.0 2.9
2024-Mar-19 Tue ### ### ### 40.5 28.1 28.1 2.9
2024-Mar-18 Mon 41 ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### 40.22 41 160,380 3,225,241 73.2 73.2 2.9
2024-Mar-14 Thu 41.77 41.77 ### ### 93,752 ### 23.2 23.2 0.0
2024-Mar-13 Wed ### 41.82 41.27 41.7 74.8 74.8 3.0
2024-Mar-12 Tue 40.83 41.46 40.76 ### 75,050 ### ### ### 0.0
2024-Mar-11 Mon 41.42 41.42 ### 40.79 29.1 29.1 ###
2024-Mar-08 Fri ### 41.82 41.23 41.48 183,785 7,631,672 68.9 68.9 3.0
2024-Mar-07 Thu ### ### 40.59 41.57 ### ### ###
2024-Mar-06 Wed ### 40.49 ### 40.45 ### ### ###
2024-Mar-05 Tue 40.46 41.23 ### 40.52 ### ### 2.9
2024-Mar-04 Mon ### 41.47 41 41.26 166,641 6,871,441 70.1 70.1 2.9
2024-Mar-01 Fri ### 41.83 40.78 ### 28.5 28.5 0.0
2024-Feb-29 Thu ### ### 40.52 41.44 71.1 71.1 ###
2024-Feb-28 Wed ### 40.85 ### 40.71 ### ### 2.9
2024-Feb-27 Tue 40 ### ### 39.85 309,457 0 36.5 36.5 ###
2024-Feb-26 Mon 40.2 40.5 ### ### 35.6 35.6 0.0
2024-Feb-23 Fri 39.5 40.27 39.46 ### 265,020 10,565,022 84.2 84.2 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### 39.525 ### 39.52 349,986 ### ### ### 2.8
2024-Feb-20 Tue 36.5 40.43 36.5 39.42 434,076 ### ### ### 2.8
2024-Feb-19 Mon 36.29 36.44 35.59 35.77 96,655 3,481,029 26.2 26.2 2.6
2024-Feb-16 Fri 36.53 36.85 35.84 ### ### ### 0.0
2024-Feb-15 Thu ### 36.84 ### ### ### ### 0.0
2024-Feb-14 Wed 35.44 35.49 34.46 35.49 ### ### ###
2024-Feb-13 Tue ### ### ### ### 163,522 0 70.8 70.8 0.0
2024-Feb-12 Mon ### ### 35.57 ### 69,470 1,235,523 74.2 74.2 0.0
2024-Feb-09 Fri ### ### ### 35.74 ### ### 2.6
2024-Feb-08 Thu ### ### 34.83 35.49 78,782 1,371,988 ### ### ###
2024-Feb-07 Wed ### 35.7 ### ### ### ### 0.0
2024-Feb-06 Tue 34.78 35.7 34.47 35.48 228,127 ### ### ### 2.5
2024-Feb-05 Mon 34.21 ### ### ### 93,841 0 ### ### 0.0
2024-Feb-02 Fri 33.85 ### 33.755 34.72 83.4 83.4 2.5
2024-Feb-01 Thu ### ### 32.78 33.5 75.4 75.4 2.4
2024-Jan-31 Wed ### ### ### ### 162,053 0 70.4 70.4 0.0
2024-Jan-30 Tue ### ### 33.55 ### ### ### 0.0
2024-Jan-29 Mon ### 33.74 ### ### ### ### 0.0
2024-Jan-25 Thu 33.51 33.72 ### ### 82,152 1,385,082 26.7 26.7 0.0
2024-Jan-24 Wed ### ### 33.2 33.44 75,045 1,245,747 ### ### 2.4
2024-Jan-23 Tue ### ### ### 33.85 83.7 83.7 2.4
2024-Jan-22 Mon 33.47 ### ### ### 39.0 39.0 0.0
2024-Jan-19 Fri 32.75 33.58 32.75 33.22 82.6 82.6 2.4
2024-Jan-18 Thu ### 32.74 31.86 32.48 125,984 4,069,283 ### ### ###
2024-Jan-17 Wed 32.2 ### ### ### 132,752 0 ### ### 0.0
2024-Jan-16 Tue 32.84 32.88 ### ### 122,754 2,018,075 23.1 23.1 0.0
2024-Jan-15 Mon 33.86 ### ### ### 138,658 0 21.1 21.1 0.0
2024-Jan-12 Fri 34.42 34.42 33.53 33.89 19.1 19.1 ###
2024-Jan-11 Thu 34.52 34.81 ### ### 60,944 ### 73.3 73.3 0.0
2024-Jan-10 Wed ### 34.51 ### 34.21 68,521 1,182,329 32.5 32.5 ###
2024-Jan-09 Tue ### 34.56 33.8 ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 64,489 0 78.7 78.7 0.0
2024-Jan-05 Fri 34.25 34.27 33.57 33.75 77,425 2,626,256 23.2 23.2 ###
2024-Jan-04 Thu ### 34.73 ### ### ### ### 0.0
2024-Jan-03 Wed 35.44 35.44 34.54 34.71 82,983 2,903,575 21.9 21.9 ###
2024-Jan-02 Tue 35.89 36.29 35.82 ### 67.5 67.5 0.0
2023-Dec-29 Fri ### 36.25 35.73 ### 44,925 1,616,850 ### ### 0.0
2023-Dec-28 Thu 35.89 ### 35.72 ### 71.7 71.7 0.0
2023-Dec-27 Wed 35.58 ### 35.48 ### 49,021 ### 66.3 66.3 0.0
2023-Dec-22 Fri ### 35.46 34.78 35.42 117,548 4,128,285 79.3 79.3 2.5
2023-Dec-21 Thu 35.29 35.55 ### ### ### ### 0.0
2023-Dec-20 Wed 36.57 36.57 35.22 ### 14.9 14.9 0.0
2023-Dec-19 Tue ### 36.58 ### ### 64.5 64.5 0.0
2023-Dec-18 Mon 35.76 36.52 ### ### 72.9 72.9 0.0
2023-Dec-15 Fri ### ### 35.56 ### ### ### 0.0
2023-Dec-14 Thu 34.2 ### ### 35.48 ### ### 2.5
2023-Dec-13 Wed 33.75 ### ### ### ### ### 0.0
2023-Dec-12 Tue 33.44 ### ### ### 78.1 78.1 0.0
2023-Dec-11 Mon ### 33.71 32.87 ### ### ### 0.0
2023-Dec-08 Fri ### 33.2 32.52 ### 63.5 63.5 0.0
2023-Dec-07 Thu 32.73 ### 32.49 ### ### ### 0.0
2023-Dec-06 Wed ### ### 32.25 ### 73.3 73.3 0.0
2023-Dec-05 Tue ### ### 31.76 ### 132,950 2,111,246 ### ### 0.0
2023-Dec-04 Mon ### 32.47 ### ### ### ### 0.0
2023-Dec-01 Fri ### 31.675 ### ### 151,776 2,403,752 83.4 83.4 0.0
2023-Nov-30 Thu ### ### 30.78 31.5 78.5 78.5 2.3
2023-Nov-29 Wed ### ### 30.73 ### ### ### 0.0
2023-Nov-28 Tue 30.25 ### 30.25 30.73 75,144 1,136,553 78.5 78.5 ###
2023-Nov-27 Mon 30.85 ### 30.56 ### 61,085 933,378 38.2 38.2 0.0
2023-Nov-24 Fri ### ### 30.58 30.73 53,129 812,342 18.2 18.2 ###
2023-Nov-23 Thu ### ### ### ### 78,882 0 40.5 40.5 0.0
2023-Nov-22 Wed 32.8 32.8 31.22 ### ### ### 0.0
2023-Nov-21 Tue ### 32.72 31.89 ### ### ### 0.0
2023-Nov-20 Mon 32.55 32.79 32.23 32.44 57,243 ### ### ### 2.3
2023-Nov-17 Fri 32.42 32.47 ### 32.23 103,341 1,677,741 30.5 30.5 2.3
2023-Nov-16 Thu ### ### ### ### 22.7 22.7 0.0
2023-Nov-15 Wed ### 33.83 32.89 ### 226,929 7,570,351 ### ### 0.0
2023-Nov-14 Tue 32.25 32.52 ### ### ### ### 0.0
2023-Nov-13 Mon 32.72 32.75 31.79 31.79 ### ### ###
2023-Nov-10 Fri ### ### ### ### 96,555 0 ### ### 0.0
2023-Nov-09 Thu 32.45 ### ### ### 36.3 36.3 0.0
2023-Nov-08 Wed ### ### ### ### 236,889 0 ### ### 0.0
2023-Nov-07 Tue 30.89 31.75 30.89 31.56 ### ### 2.3
2023-Nov-06 Mon ### ### ### ### 70.6 70.6 0.0
2023-Nov-03 Fri ### 31.45 30.56 31.26 160,245 ### 67.1 67.1 2.2
2023-Nov-02 Thu ### 30.56 ### 30.24 ### ### ###
2023-Nov-01 Wed ### ### 29.29 29.87 ### ### ###
2023-Oct-31 Tue 29.27 29.72 ### ### ### ### 0.0
2023-Oct-30 Mon ### ### 29.24 29.27 246,729 3,607,177 28.0 28.0 ###
2023-Oct-27 Fri 30.49 30.59 29.57 ### 21.6 21.6 0.0
2023-Oct-26 Thu 30.2 ### ### 30.26 127,684 0 ### ### ###
2023-Oct-25 Wed ### 31.46 ### 30.43 153,721 ### 22.2 22.2 ###
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### 31.86 ### ### 2.3
2023-Oct-20 Fri 30.46 30.8 29.23 30.26 ### ### ###
2023-Oct-19 Thu ### ### ### 30.53 225,871 0 97.8 97.8 ###
2023-Oct-18 Wed 29.76 ### 29.26 ### 214,482 3,137,871 ### ### 0.0
2023-Oct-17 Tue 30.88 ### 29.54 ### 209,725 ### ### ### 0.0
2023-Oct-16 Mon 30.24 ### ### ### 80.1 80.1 0.0
2023-Oct-13 Fri 30.4 ### 30.4 30.59 44,675 ### 78.0 78.0 2.2
2023-Oct-12 Thu 30.89 ### ### ### 77.1 77.1 0.0
2023-Oct-11 Wed 30.28 30.74 ### 30.7 ### ### 2.2
2023-Oct-10 Tue ### ### ### ### 86.3 86.3 0.0
2023-Oct-09 Mon ### ### ### ### 68,380 0 25.3 25.3 0.0
2023-Oct-06 Fri 29 ### ### 29.21 100,484 0 78.5 78.5 ###
2023-Oct-05 Thu 29.5 ### ### ### ### ### 0.0
2023-Oct-04 Wed ### 29.57 28.58 29.46 363,480 10,568,181 ### ### 2.1
2023-Oct-03 Tue ### ### ### ### 11.7 11.7 0.0
2023-Oct-02 Mon ### ### 30.85 30.89 ### ### ###
2023-Sep-29 Fri 31.4 31.47 ### 31.28 102,477 1,612,475 28.9 28.9 2.2
2023-Sep-28 Thu 31.5 31.53 30.8 ### 168,389 5,247,843 24.9 24.9 0.0
2023-Sep-27 Wed ### ### ### 31.73 135,747 0 22.7 22.7 ###
2023-Sep-26 Tue ### 33.4 32.43 32.44 23.3 23.3 2.3
2023-Sep-25 Mon ### ### ### ### 52,371 0 34.7 34.7 0.0
2023-Sep-22 Fri ### 32.81 ### 32.8 72.0 72.0 2.3
2023-Sep-21 Thu ### 33.78 ### 33.2 144,241 ### ### ### ###
2023-Sep-20 Wed ### ### 33.29 ### 190,747 3,174,983 81.2 81.2 0.0
2023-Sep-19 Tue 33.74 33.87 33.26 33.5 157,422 ### 31.0 31.0 2.4
2023-Sep-18 Mon 33.83 ### 33.51 33.83 ### ### ###
2023-Sep-15 Fri 33.54 34.27 ### ### 75.6 75.6 0.0
2023-Sep-14 Thu 32.51 ### ### ### 77.2 77.2 0.0
2023-Sep-13 Wed 32.86 33.29 32.44 32.55 ### ### 2.3
2023-Sep-12 Tue ### ### ### ### 77.4 77.4 0.0
2023-Sep-11 Mon 32.26 ### 32.025 ### 113,352 1,815,048 82.5 82.5 0.0
2023-Sep-08 Fri ### 32.455 ### ### 191,379 ### 30.9 30.9 0.0
2023-Sep-07 Thu 32.49 32.85 32.27 32.43 ### ### ###
2023-Sep-06 Wed 33.82 33.84 32.75 32.76 209,428 ### ### ### ###
2023-Sep-05 Tue 33.8 ### 33.25 ### ### ### 0.0
2023-Sep-04 Mon 33.76 ### ### 33.89 81,173 0 ### ### ###
2023-Sep-01 Fri ### 34.22 33.42 33.76 ### ### ###
2023-Aug-31 Thu ### ### 33.52 33.8 204,342 3,424,771 30.4 30.4 2.4
2023-Aug-30 Wed 34.2 34.54 33.77 ### ### ### 0.0
2023-Aug-29 Tue ### 34.26 33.79 ### 82,652 ### ### ### 0.0
2023-Aug-28 Mon 34.4 ### ### ### 171,326 0 37.4 37.4 0.0
2023-Aug-25 Fri 33.57 33.81 33.21 ### 203,973 ### 71.2 71.2 0.0
2023-Aug-24 Thu 32.2 ### ### 34.28 250,780 0 93.7 93.7 2.4
2023-Aug-23 Wed ### 32.83 ### 31.77 505,826 ### ### ### ###
2023-Aug-22 Tue ### 33.56 28.55 ### 1,148,143 35,655,580 96.7 96.7 0.0
2023-Aug-21 Mon ### 33.71 ### 33.54 ### ### 2.4
2023-Aug-18 Fri 33.28 33.51 ### ### ### ### 0.0
2023-Aug-17 Thu ### 33.53 ### 33.49 92.3 92.3 2.4
2023-Aug-16 Wed ### 32.71 ### 32.55 ### ### 2.3
2023-Aug-15 Tue ### 32.87 ### ### ### ### 0.0
2023-Aug-14 Mon 31.81 ### ### ### 78.5 78.5 0.0
2023-Aug-11 Fri 31.44 32.21 31.21 ### 118,344 3,752,688 80.2 80.2 0.0
2023-Aug-10 Thu ### 31.84 31.2 31.56 122,721 ### 28.8 28.8 2.3
2023-Aug-09 Wed 31.44 31.87 ### 31.77 ### ### ###
2023-Aug-08 Tue ### ### 31.22 31.53 79.7 79.7 2.3
2023-Aug-07 Mon ### 31.28 30.71 31.26 79,089 ### ### ### 2.2
2023-Aug-04 Fri 30.49 ### 30.21 ### 113,086 ### 79.9 79.9 0.0
2023-Aug-03 Thu 30.87 ### ### 30.58 ### ### 2.2
2023-Aug-02 Wed ### 31.53 ### ### 64,324 ### ### ### 0.0
2023-Aug-01 Tue ### ### 31.23 31.52 103,846 1,621,555 74.9 74.9 ###
2023-Jul-31 Mon ### 31.59 30.87 ### 65,981 2,060,586 32.2 32.2 0.0
2023-Jul-28 Fri ### 31.59 ### 31.24 73.7 73.7 ###
2023-Jul-27 Thu ### ### ### ### 87.1 87.1 0.0
2023-Jul-26 Wed ### 30.7 ### 30.27 71.1 71.1 2.2
2023-Jul-25 Tue 30.48 30.73 29.89 ### 149,444 4,529,647 26.8 26.8 0.0
2023-Jul-24 Mon ### ### ### 30.46 81.5 81.5 2.2
2023-Jul-21 Fri ### ### 29.77 ### 37.4 37.4 0.0
2023-Jul-20 Thu ### ### ### ### 40.9 40.9 0.0
2023-Jul-19 Wed 30.4 ### 30.28 ### ### ### 0.0
2023-Jul-18 Tue 30.78 30.78 ### 30.29 83,359 ### ### ### ###
2023-Jul-17 Mon 30.43 30.53 29.27 30.42 39.9 39.9 2.2
2023-Jul-14 Fri ### ### 29.73 ### 111,223 1,653,329 68.9 68.9 0.0
2023-Jul-13 Thu ### ### ### 29.76 78.8 78.8 2.1
2023-Jul-12 Wed ### ### 28.79 29 ### ### ###
2023-Jul-11 Tue 28.7 28.83 ### 28.77 97,456 1,404,828 ### ### 2.1
2023-Jul-10 Mon ### ### ### ### 80.4 80.4 0.0
2023-Jul-07 Fri 28.21 28.58 27.78 28.26 147,143 4,146,489 ### ### 2.0
2023-Jul-06 Thu ### 29.21 28.4 28.83 30.5 30.5 ###
2023-Jul-05 Wed 29.85 30.21 29.5 ### 178,589 5,331,774 76.6 76.6 0.0
2023-Jul-04 Tue 29.76 30.2 ### ### 161,223 ### ### ### 0.0
2023-Jul-03 Mon ### ### ### ### 265,521 0 ### ### 0.0
2023-Jun-30 Fri 28.47 28.84 ### ### 64.3 64.3 0.0
2023-Jun-29 Thu ### 28.89 ### 28.47 140,184 2,024,957 ### ### ###
2023-Jun-28 Wed 27.8 28.41 27.71 28.41 ### ### ###
2023-Jun-27 Tue 27.78 27.82 ### 27.58 130,770 ### ### ### ###
2023-Jun-26 Mon 27.5 27.85 ### 27.56 143,679 ### ### ### 2.0
2023-Jun-23 Fri 27.55 ### ### ### 143,877 0 75.3 75.3 0.0
2023-Jun-22 Thu 28.48 28.56 27.48 27.48 15.2 15.2 2.0
2023-Jun-21 Wed 28.81 29.23 28.54 28.59 154,585 4,465,187 30.8 30.8 2.0
2023-Jun-20 Tue 28.73 ### ### 28.7 36.5 36.5 ###
2023-Jun-19 Mon 28.73 28.77 ### 28.55 ### ### ###
2023-Jun-16 Fri 28 28.54 27.7 28.5 390,943 ### 76.1 76.1 2.0
2023-Jun-15 Thu ### 28.55 ### 27.7 ### ### 2.0
2023-Jun-14 Wed ### ### 27.53 ### 339,452 4,672,556 73.8 73.8 0.0
2023-Jun-13 Tue 27.8 ### 27.8 ### 87.4 87.4 0.0
2023-Jun-09 Fri 27.7 27.78 ### 27.48 28.4 28.4 2.0
2023-Jun-08 Thu ### 28.42 27.49 27.57 469,189 13,116,178 ### ### ###
2023-Jun-07 Wed 28.7 28.75 27.81 ### ### ### 0.0
2023-Jun-06 Tue 28.89 ### ### 28.45 25.7 25.7 2.0
2023-Jun-05 Mon 28.73 ### ### 29.21 ### ### ###
2023-Jun-02 Fri 28.84 28.84 ### 28.5 84,453 ### 21.6 21.6 2.0
2023-Jun-01 Thu ### 28.56 ### 28.5 71.8 71.8 2.0
2023-May-31 Wed ### 28.87 28.24 ### ### ### 0.0
2023-May-30 Tue 28.5 ### 28.23 28.49 155,457 2,194,275 ### ### ###
2023-May-29 Mon 29.45 29.5 28.46 ### 176,589 5,117,549 18.3 18.3 0.0
2023-May-26 Fri ### 29.21 ### ### 204,655 2,988,986 ### ### 0.0
2023-May-25 Thu 29.5 ### ### ### 204,184 0 27.2 27.2 0.0
2023-May-24 Wed ### ### 29.44 29.77 177,040 2,606,028 35.7 35.7 ###
2023-May-23 Tue ### ### 30.48 30.48 ### ### 2.2
2023-May-22 Mon ### ### 30.78 30.81 71,158 1,095,121 33.7 33.7 ###
2023-May-19 Fri 31.54 ### ### ### 201,025 0 ### ### 0.0
2023-May-18 Thu 31.59 31.59 ### ### 25.0 25.0 0.0
2023-May-17 Wed ### ### ### ### 106,722 0 86.6 86.6 0.0
2023-May-16 Tue ### ### 30.7 30.88 ### ### 2.2
2023-May-15 Mon ### ### ### ### 61,421 0 ### ### 0.0
2023-May-12 Fri ### 32.76 ### 32.4 ### ### 2.3
2023-May-11 Thu ### 32.42 31.89 ### 73,624 2,367,379 74.0 74.0 0.0
2023-May-10 Wed ### 32.25 31.74 ### ### ### 0.0
2023-May-09 Tue 32.42 32.53 31.76 ### 178,075 5,724,220 34.4 34.4 0.0
2023-May-08 Mon 31.76 32.7 31.46 32.59 86.2 86.2 2.3
2023-May-05 Fri ### ### ### 31.4 85.9 85.9 2.2
2023-May-04 Thu ### ### 30.245 ### 405,950 6,138,978 ### ### 0.0
2023-May-03 Wed 31.5 31.84 ### 30.52 ### ### ###
2023-May-02 Tue ### ### ### ### 76.9 76.9 0.0
2023-May-01 Mon ### 32.57 ### ### ### ### 0.0
2023-Apr-28 Fri 31.81 ### 31.5 ### ### ### 0.0
2023-Apr-27 Thu ### ### ### 31.44 ### ### 2.2
2023-Apr-26 Wed ### 32.27 ### 31.78 ### ### 2.3
2023-Apr-24 Mon ### 31.82 ### 31.7 ### ### 2.3
2023-Apr-21 Fri 31.47 31.71 31.25 31.52 190,356 ### ### ### ###
2023-Apr-20 Thu 31.72 ### ### 31.5 ### ### 2.3
2023-Apr-19 Wed 32.5 ### ### 31.71 ### ### ###
2023-Apr-18 Tue 32.28 ### 32.28 32.59 79.8 79.8 2.3
2023-Apr-17 Mon 32.79 ### 32.59 ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 176,273 0 74.0 74.0 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed 32.2 32.41 31.87 ### 213,049 ### 38.9 38.9 0.0
2023-Apr-11 Tue 31.55 32.25 ### ### ### ### 0.0
2023-Apr-06 Thu 31.21 ### ### 31.25 113,080 0 72.0 72.0 2.2
2023-Apr-05 Wed 32.58 32.58 31.46 31.5 137,745 ### 13.9 13.9 2.3
2023-Apr-04 Tue 31.75 32.52 31.75 ### ### ### 0.0
2023-Apr-03 Mon 32.45 ### ### 32.41 207,887 0 40.3 40.3 ###
2023-Mar-31 Fri 31.4 31.78 31.2 ### 70.1 70.1 0.0
2023-Mar-30 Thu ### ### 30.82 ### 262,856 ### ### ### 0.0
2023-Mar-29 Wed 30.53 ### 30.53 30.85 77.2 77.2 ###
2023-Mar-28 Tue 30.82 31.23 ### ### 192,488 ### ### ### 0.0
2023-Mar-27 Mon 30.81 ### ### ### 156,646 0 37.2 37.2 0.0
2023-Mar-24 Fri 30.8 ### ### 30.71 622,646 0 29.1 29.1 ###
2023-Mar-23 Thu 31.26 ### ### ### 278,047 0 ### ### 0.0
2023-Mar-22 Wed 32.89 ### 31.56 ### 11.5 11.5 0.0
2023-Mar-21 Tue ### 32.24 31.73 ### 364,184 11,648,425 ### ### 0.0
2023-Mar-20 Mon 31.71 31.73 ### 31.46 ### ### 2.2
2023-Mar-17 Fri 31.56 32.41 ### ### 960,344 15,562,374 ### ### 0.0
2023-Mar-16 Thu 31.47 ### 30.89 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue ### ### 30.55 ### 174,178 ### ### ### 0.0
2023-Mar-13 Mon 31.45 ### ### 31.4 148,428 0 ### ### 2.2
2023-Mar-10 Fri ### ### ### 31.76 30.6 30.6 2.3
2023-Mar-09 Thu 33.4 33.53 32.425 32.57 ### ### ###
2023-Mar-08 Wed ### ### 31.73 ### 89.6 89.6 0.0
2023-Mar-07 Tue ### 32.82 ### 32.8 167,382 ### ### ### 2.3
2023-Mar-06 Mon ### ### 31.25 ### 209,254 ### 80.3 80.3 0.0
2023-Mar-03 Fri ### ### 30.57 ### 97,752 ### 83.3 83.3 0.0
2023-Mar-02 Thu ### 31.2 ### ### 150,443 ### ### ### 0.0
2023-Mar-01 Wed 31.75 ### ### 31.21 104,943 0 ### ### ###
2023-Feb-28 Tue ### ### 31.46 ### 178,076 ### ### ### 0.0
2023-Feb-27 Mon 31.22 31.86 ### 31.45 92,846 ### 83.1 83.1 ###
2023-Feb-24 Fri ### 31.89 ### 31.81 ### ### 2.3
2023-Feb-23 Thu 30.75 31.53 30.75 ### 152,528 4,749,721 ### ### 0.0
2023-Feb-22 Wed ### ### ### 30.45 20.3 20.3 2.2
2023-Feb-21 Tue ### ### ### 31.48 ### ### 2.2
2023-Feb-20 Mon 32.24 32.24 ### 31.72 99,778 1,608,421 ### ### 2.3
2023-Feb-17 Fri 31.25 ### ### ### ### ### 0.0
2023-Feb-16 Thu 30.5 31.88 ### 31.88 177,926 2,836,140 90.8 90.8 2.3
2023-Feb-15 Wed ### 30.8 ### ### ### ### 0.0
2023-Feb-14 Tue ### 30.41 ### 30.24 115,075 ### ### ### ###
2023-Feb-13 Mon 29.8 ### 29.57 ### 181,372 2,681,585 81.3 81.3 0.0
2023-Feb-10 Fri ### 30.29 29.82 ### 157,049 ### 43.4 43.4 0.0
2023-Feb-09 Thu ### ### 29 ### 135,683 ### 94.0 94.0 0.0
2023-Feb-08 Wed ### 30.29 29.49 30.21 290,327 8,677,874 ### ### 2.2
2023-Feb-07 Tue 32.83 32.85 ### ### ### ### 0.0
2023-Feb-06 Mon 32.52 ### 31.86 ### 88.8 88.8 0.0
2023-Feb-03 Fri 33.72 33.72 32.78 33.4 378,480 ### ### ### 2.4
2023-Feb-02 Thu ### 33.48 ### ### 85.8 85.8 0.0
2023-Feb-01 Wed ### ### 31.48 31.55 28.4 28.4 ###
2023-Jan-31 Tue 31.73 ### ### 31.83 78.5 78.5 ###
2023-Jan-30 Mon 31.84 ### 31.24 31.8 40.0 40.0 ###
2023-Jan-27 Fri ### ### 30.83 31.4 248,756 3,834,573 ### ### 2.2
2023-Jan-25 Wed ### 30.83 29.88 30.8 218,423 ### 87.8 87.8 2.2
2023-Jan-24 Tue 29.59 30.27 29.53 ### 212,722 6,360,387 80.4 80.4 0.0
2023-Jan-23 Mon ### ### ### 29.51 215,388 0 90.1 90.1 2.1
2023-Jan-20 Fri ### 29.5 28.22 28.59 178,986 ### 17.6 17.6 2.0
2023-Jan-19 Thu ### ### 29.28 ### 19.8 19.8 0.0
2023-Jan-18 Wed 29.7 ### 29.45 ### 81.3 81.3 0.0
2023-Jan-17 Tue ### 29.77 29.24 29.48 ### ### 2.1
2023-Jan-16 Mon ### 29.86 ### 29.56 232,375 3,469,358 ### ### ###
2023-Jan-13 Fri ### ### 28.73 ### 104,743 ### ### ### 0.0
2023-Jan-12 Thu ### ### 28.5 ### 208,885 ### 66.0 66.0 0.0
2023-Jan-11 Wed 27.88 28.43 27.84 ### ### ### 0.0
2023-Jan-10 Tue ### ### ### 27.85 81.0 81.0 ###
2023-Jan-09 Mon ### ### 27.27 ### 72.0 72.0 0.0
2023-Jan-06 Fri 26.75 ### ### ### 81,354 0 ### ### 0.0
2023-Jan-05 Thu ### ### 26.54 ### 74.5 74.5 0.0
2023-Jan-04 Wed 26 26.73 ### 26.42 75.7 75.7 1.9
2023-Jan-03 Tue 26 ### 25.54 25.82 42.5 42.5 1.8
2022-Dec-30 Fri 25.8 25.85 25.53 ### ### ### 0.0
2022-Dec-29 Thu 25.73 25.73 25.21 ### 97,957 ### 22.1 22.1 0.0
2022-Dec-28 Wed ### 25.78 ### 25.58 84.3 84.3 1.8
2022-Dec-23 Fri 25.89 ### 25.45 25.46 268,571 ### ### ### 1.8
2022-Dec-22 Thu 25.82 26.42 25.78 26.26 168,281 ### ### ### 1.9
2022-Dec-21 Wed 25.82 ### ### ### 26.7 26.7 0.0
2022-Dec-20 Tue ### ### ### 25.71 ### ### ###
2022-Dec-19 Mon 27.5 27.75 ### ### 33.5 33.5 0.0
2022-Dec-16 Fri 27.73 ### 27.54 27.78 ### ### 2.0
2022-Dec-15 Thu 28.59 28.59 ### ### 159,855 2,285,127 29.2 29.2 0.0
2022-Dec-14 Wed ### 28.72 ### 28.5 34.9 34.9 2.0
2022-Dec-13 Tue ### ### 27.82 ### 38.8 38.8 0.0
2022-Dec-12 Mon 28.43 28.45 27.75 ### 180,883 ### 28.9 28.9 0.0
2022-Dec-09 Fri 28.2 ### 27.74 ### ### ### 0.0
2022-Dec-08 Thu ### 28.47 ### ### 190,489 ### ### ### 0.0
2022-Dec-07 Wed 28.74 ### ### ### ### ### 0.0
2022-Dec-06 Tue ### 29.55 ### ### 237,857 ### 80.2 80.2 0.0
2022-Dec-05 Mon 29.4 ### ### 29.51 289,683 0 ### ### 2.1
2022-Dec-02 Fri ### 29.59 ### 29.42 196,350 ### 73.8 73.8 ###
2022-Dec-01 Thu ### ### 28.71 ### 136,781 ### 76.0 76.0 0.0
2022-Nov-30 Wed 27.8 ### ### ### 76.6 76.6 0.0
2022-Nov-29 Tue ### ### 27.86 ### 12.6 12.6 0.0
2022-Nov-28 Mon 28.8 ### 28.51 ### 155,449 2,215,925 81.6 81.6 0.0
2022-Nov-25 Fri 28.5 ### ### 28.77 ### ### 2.1
2022-Nov-24 Thu 28.29 28.42 ### ### 138,087 ### ### ### 0.0
2022-Nov-23 Wed ### ### ### 28 117,523 0 35.5 35.5 2.0
2022-Nov-22 Tue 28.72 28.72 27.81 ### 20.2 20.2 0.0
2022-Nov-21 Mon ### ### 28.49 28.49 ### ### ###
2022-Nov-18 Fri 29.4 29.4 28.7 28.83 144,649 4,202,053 ### ### ###
2022-Nov-17 Thu ### 29.49 28.76 29.24 37.3 37.3 2.1
2022-Nov-16 Wed 29.42 29.42 28.83 ### 102,620 ### ### ### 0.0
2022-Nov-15 Tue 28.78 29.42 ### 29.42 180,540 2,655,743 85.2 85.2 ###
2022-Nov-14 Mon 29.51 29.51 28.42 ### 168,628 ### 18.8 18.8 0.0
2022-Nov-11 Fri ### 30.25 ### 29.27 ### ### ###
2022-Nov-10 Thu ### 27.2 ### ### ### ### 0.0
2022-Nov-09 Wed 27.5 ### ### 27.28 195,747 0 31.4 31.4 1.9
2022-Nov-08 Tue 28.58 28.58 ### 27.55 13.9 13.9 2.0
2022-Nov-07 Mon ### ### 27.76 27.88 ### ### ###
2022-Nov-04 Fri ### 28.24 27.21 27.71 28.0 28.0 ###
2022-Nov-03 Thu 27.79 ### 27.51 ### ### ### 0.0
2022-Nov-02 Wed 28.45 29.26 ### 28.58 ### ### ###
2022-Nov-01 Tue 28.45 ### 28.43 ### 62.6 62.6 0.0
2022-Oct-31 Mon 27.75 ### 27.47 ### ### ### 0.0
2022-Oct-28 Fri ### 28 ### ### 569,756 7,976,584 25.1 25.1 0.0
2022-Oct-27 Thu 27.85 28.28 ### ### 342,787 ### 70.3 70.3 0.0
2022-Oct-26 Wed 27.8 ### 27.43 ### 160,448 2,200,544 ### ### 0.0
2022-Oct-25 Tue 27 27.42 26.85 27.29 ### ### ###
2022-Oct-24 Mon 26.44 26.83 ### ### 172,852 ### ### ### 0.0
2022-Oct-21 Fri 26.28 ### ### ### 17.3 17.3 0.0
2022-Oct-20 Thu ### 27.45 26.26 26.51 183,523 ### 19.5 19.5 ###
2022-Oct-19 Wed 27.85 ### 27.5 27.85 136,848 ### 67.9 67.9 ###
2022-Oct-18 Tue 26.81 27.76 26.76 27.48 198,274 5,404,949 82.0 82.0 2.0
2022-Oct-17 Mon 26.77 ### ### 26.49 ### ### 1.9
2022-Oct-14 Fri 27.52 27.85 26.7 26.77 19.3 19.3 1.9
2022-Oct-13 Thu ### ### ### 26.78 172,880 0 ### ### 1.9
2022-Oct-12 Wed ### 27.88 27 27.59 ### ### ###
2022-Oct-11 Tue 27.25 27.53 26.88 ### ### ### 0.0
2022-Oct-10 Mon 27.8 28.27 ### ### 215,581 ### ### ### 0.0
2022-Oct-07 Fri ### 28.87 ### ### 188,220 2,716,955 ### ### 0.0
2022-Oct-06 Thu ### ### ### ### ### ### 0.0
2022-Oct-05 Wed ### 29.89 ### 29.86 233,948 3,496,352 84.1 84.1 2.1
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon 28 28 26.7 26.73 14.7 14.7 ###
2022-Sep-30 Fri ### ### 27.545 27.77 ### ### ###
2022-Sep-29 Thu 28 ### 27.73 28.56 ### ### ###
2022-Sep-28 Wed ### ### 27.21 27.7 336,159 4,573,443 ### ### 2.0
2022-Sep-27 Tue ### ### ### ### 868,326 0 69.1 69.1 0.0
2022-Sep-26 Mon ### 27.82 ### ### 312,183 ### ### ### 0.0
2022-Sep-23 Fri 28.88 ### 27.52 27.73 19.2 19.2 ###
2022-Sep-21 Wed 29.8 ### ### 29.22 26.8 26.8 2.1
2022-Sep-20 Tue 30.28 ### ### 29.84 29.3 29.3 ###
2022-Sep-19 Mon ### 31.24 30.29 30.29 ### ### ###
2022-Sep-16 Fri 30.71 31.4 ### ### 79.3 79.3 0.0
2022-Sep-15 Thu ### ### 30.8 ### 416,758 6,418,073 14.8 14.8 0.0
2022-Sep-14 Wed 31.25 ### 31.25 31.85 74.1 74.1 2.3
2022-Sep-13 Tue ### ### 31.52 ### 197,220 3,108,187 ### ### 0.0
2022-Sep-12 Mon 30.85 31.58 30.4 31.47 107,383 ### 84.7 84.7 2.2
2022-Sep-09 Fri 30.85 ### 30.26 ### 130,440 1,973,557 19.8 19.8 0.0
2022-Sep-08 Thu ### 30.83 ### 30.83 209,024 ### 79.0 79.0 2.2
2022-Sep-07 Wed 29.7 ### 29.4 ### 77.8 77.8 0.0
2022-Sep-06 Tue 29.47 29.925 ### ### 162,329 2,428,847 74.8 74.8 0.0
2022-Sep-05 Mon 29.8 ### ### 29.47 106,958 0 ### ### ###
2022-Sep-02 Fri 30.5 30.5 29.78 29.79 23.0 23.0 2.1
2022-Sep-01 Thu 30.76 30.76 ### 30.26 ### ### ###
2022-Aug-31 Wed ### ### ### ### 533,274 0 76.0 76.0 0.0
2022-Aug-30 Tue ### 30.23 ### 29.77 ### ### ###
2022-Aug-29 Mon 30.24 30.4 ### ### 208,528 3,169,625 37.9 37.9 0.0
2022-Aug-26 Fri 31.48 ### ### 31.23 33.1 33.1 ###
2022-Aug-25 Thu ### 31.75 ### 31.47 264,886 ### 91.5 91.5 2.2
2022-Aug-24 Wed ### 32.56 30.51 ### ### ### 0.0
2022-Aug-23 Tue ### 32.52 28 ### 670,084 20,276,741 97.1 97.1 0.0
2022-Aug-22 Mon 32.74 32.74 31.81 31.81 22.5 22.5 2.3
2022-Aug-19 Fri ### 33.2 32.75 ### ### ### 0.0
2022-Aug-18 Thu ### ### 32.41 ### ### ### 0.0
2022-Aug-17 Wed 33.49 ### 33.41 ### ### ### 0.0
2022-Aug-16 Tue 34.25 34.43 33.42 33.56 26.8 26.8 2.4
2022-Aug-15 Mon 33.78 ### 33.47 ### 132,451 ### 69.7 69.7 0.0
2022-Aug-12 Fri ### ### 32.82 ### 100,679 1,652,142 ### ### 0.0
2022-Aug-11 Thu ### ### 32.77 33.86 130,327 ### ### ### 2.4
2022-Aug-10 Wed ### ### ### 32.41 150,028 0 ### ### ###
2022-Aug-09 Tue 32.71 ### 32.71 33.87 ### ### ###
2022-Aug-08 Mon ### ### 32.28 32.71 201,846 ### 30.6 30.6 ###
2022-Aug-05 Fri 32.7 ### ### 32.84 95,453 0 66.4 66.4 2.3
2022-Aug-04 Thu 33.4 ### 32.76 32.78 23.4 23.4 ###
2022-Aug-03 Wed 33.7 33.7 ### 32.83 13.3 13.3 2.3
2022-Aug-02 Tue ### 33.41 32.84 33.26 124,548 4,125,652 76.3 76.3 2.4
2022-Aug-01 Mon ### 33.76 32.81 32.87 ### ### 2.3
2022-Jul-29 Fri ### 33.25 ### ### 64.8 64.8 0.0
2022-Jul-28 Thu 31.85 32.54 31.7 32.42 130,541 4,192,976 70.6 70.6 2.3
2022-Jul-27 Wed 30.23 31.52 30.23 ### 89.8 89.8 0.0
2022-Jul-26 Tue 31.41 31.41 29.88 ### ### ### 0.0
2022-Jul-25 Mon 32.72 ### ### ### 23.7 23.7 0.0
2022-Jul-22 Fri ### ### 32.4 ### 199,625 3,233,925 ### ### 0.0
2022-Jul-21 Thu 32.28 33.26 ### 33.26 278,388 ### 81.9 81.9 2.4
2022-Jul-20 Wed ### ### 31.41 32.26 ### ### 2.3
2022-Jul-19 Tue ### ### ### ### 130,959 0 ### ### 0.0
2022-Jul-18 Mon ### 31.86 30.53 ### 129,754 4,047,676 ### ### 0.0
2022-Jul-15 Fri 30.75 30.87 ### 30.55 ### ### 2.2
2022-Jul-14 Thu 30.77 31.24 30.54 30.81 266,144 8,221,188 ### ### ###
2022-Jul-13 Wed ### 30.7 29.44 30.7 ### ### 2.2
2022-Jul-12 Tue ### 30.49 29.88 ### 200,451 ### 47.2 47.2 0.0
2022-Jul-11 Mon 31.7 ### ### 30.23 165,243 0 ### ### ###
2022-Jul-08 Fri 30.83 31.58 30.5 ### 234,282 ### 75.0 75.0 0.0
2022-Jul-07 Thu ### 30.56 ### 30.48 166,728 ### ### ### 2.2
2022-Jul-06 Wed 29.59 ### ### ### 245,946 0 ### ### 0.0
2022-Jul-05 Tue 29.48 ### 29.25 ### 67.1 67.1 0.0
2022-Jul-04 Mon 29.5 29.8 ### 29.43 168,777 2,514,777 ### ### 2.1
2022-Jul-01 Fri ### 29.4 28.675 ### 237,887 6,907,643 ### ### 0.0
2022-Jun-30 Thu ### 28.89 ### 28.24 ### ### 2.0
2022-Jun-29 Wed ### ### 28.83 28.83 ### ### ###
2022-Jun-28 Tue ### 30.83 ### 30.78 189,386 2,919,385 ### ### 2.2
2022-Jun-27 Mon 29.43 ### 29.26 30.56 86.0 86.0 2.2
2022-Jun-24 Fri 27.8 29.2 ### ### 324,581 4,738,882 ### ### 0.0
2022-Jun-23 Thu ### 27.45 ### ### 77.3 77.3 0.0
2022-Jun-22 Wed ### ### ### ### 222,772 0 ### ### 0.0
2022-Jun-21 Tue ### ### 26.7 ### 20.5 20.5 0.0
2022-Jun-20 Mon ### ### 26.22 ### ### ### 0.0
2022-Jun-17 Fri ### ### 24.84 25.8 1,378,480 17,120,721 67.8 67.8 1.8
2022-Jun-16 Thu 27.46 ### 27.22 ### 379,823 ### 37.2 37.2 0.0
2022-Jun-15 Wed ### 28.455 ### ### 481,520 6,850,825 ### ### 0.0
2022-Jun-14 Tue 28 28.5 ### ### 81.8 81.8 0.0
2022-Jun-10 Fri ### ### 28.7 29.43 ### ### 2.1
2022-Jun-09 Thu 29.83 ### 29.5 29.5 199,787 2,946,858 ### ### 2.1
2022-Jun-08 Wed 30.51 30.53 29.44 29.84 ### ### ###
2022-Jun-07 Tue ### 31.48 ### ### ### ### 0.0
2022-Jun-06 Mon 30.79 ### 30.56 ### 84.4 84.4 0.0
2022-Jun-03 Fri ### ### 30.79 30.79 302,186 4,652,153 ### ### ###
2022-Jun-02 Thu ### ### ### ### 296,644 0 ### ### 0.0
2022-Jun-01 Wed ### ### 31.59 ### 27.8 27.8 0.0
2022-May-31 Tue 32.5 32.8 ### ### ### ### 0.0
2022-May-30 Mon ### 32.4 ### 32.22 202,756 3,284,647 67.3 67.3 ###
2022-May-27 Fri ### 31.48 ### 31.44 163,180 2,568,453 ### ### 2.2
2022-May-26 Thu ### 31.29 30.47 30.55 ### ### 2.2
2022-May-25 Wed 30.79 30.81 30.2 30.56 174,770 5,331,358 ### ### 2.2
2022-May-24 Tue ### 31.59 30.76 ### 122,926 ### ### ### 0.0
2022-May-23 Mon ### 31.52 ### 31.51 ### ### ###
2022-May-20 Fri 30.5 ### 30.44 ### 272,324 4,144,771 ### ### 0.0
2022-May-19 Thu 30.52 ### 30.23 30.54 209,477 3,166,244 ### ### ###
2022-May-18 Wed 31.28 ### ### 31.48 304,977 0 ### ### 2.2
2022-May-17 Tue 31.54 ### ### 30.75 16.6 16.6 ###
2022-May-16 Mon 31.73 32.21 31.5 31.73 338,676 10,788,523 72.6 72.6 ###
2022-May-13 Fri ### 31.81 30.73 ### 326,554 10,211,343 ### ### 0.0
2022-May-12 Thu ### 31.43 ### ### 61.2 61.2 0.0
2022-May-11 Wed 31.46 ### ### 31.7 66.1 66.1 2.3
2022-May-10 Tue ### 31.83 30.86 31.42 273,381 8,569,127 86.8 86.8 2.2
2022-May-09 Mon ### 31.83 30.86 31.42 273,381 8,569,127 86.8 86.8 2.2
2022-May-06 Fri 32.55 32.74 31.53 31.82 26.1 26.1 2.3
2022-May-05 Thu ### 34.41 ### 33.23 445,850 7,670,849 ### ### ###
2022-May-04 Wed 35.71 35.72 ### ### ### ### 0.0
2022-May-03 Tue ### ### ### 37.84 30.7 30.7 2.7
2022-May-02 Mon ### 39.7 38.26 ### ### ### 0.0
2022-Apr-29 Fri 40.77 40.77 ### ### 149,084 3,039,077 ### ### 0.0
2022-Apr-28 Thu 39.72 ### 39.42 40.23 ### ### ###
2022-Apr-27 Wed 39.4 39.78 ### ### ### ### 0.0
2022-Apr-26 Tue 40 ### 39.71 ### 132,223 2,625,287 ### ### 0.0
2022-Apr-22 Fri 40.45 ### ### 40.58 71.4 71.4 2.9
2022-Apr-21 Thu 40.78 ### 40 40.75 ### ### ###
2022-Apr-20 Wed ### ### ### 40.2 228,752 0 ### ### ###
2022-Apr-19 Tue ### ### 39.21 39.89 106,881 ### ### ### ###
2022-Apr-14 Thu 38.74 ### 38.53 39.42 79.8 79.8 2.8
2022-Apr-13 Wed ### ### 38.22 ### 25.8 25.8 0.0
2022-Apr-12 Tue 39.78 ### ### ### 31.4 31.4 0.0
2022-Apr-11 Mon 39.47 ### ### ### 132,187 0 82.7 82.7 0.0
2022-Apr-08 Fri ### 40.29 ### 39.42 139,482 ### 67.7 67.7 2.8
2022-Apr-07 Thu ### 40.72 ### ### ### ### 0.0
2022-Apr-06 Wed 40.85 ### 40.49 41.42 ### ### 3.0
2022-Apr-05 Tue ### 42.28 ### ### 32.6 32.6 0.0
2022-Apr-04 Mon ### 41.53 ### 41.25 241,643 ### ### ### ###
2022-Apr-01 Fri ### ### 40.52 ### ### ### 0.0
2022-Mar-31 Thu ### 42.43 ### 41.54 204,780 ### 36.8 36.8 3.0
2022-Mar-30 Wed ### 42.2 40.77 ### ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 73.0 73.0 0.0
2022-Mar-28 Mon 40.25 40.41 39.7 ### 50.0 50.0 0.0
2022-Mar-25 Fri 41.28 41.29 ### ### 21.2 21.2 0.0
2022-Mar-24 Thu 40.8 41.45 40.58 ### ### ### 0.0
2022-Mar-23 Wed ### ### 41.44 ### 161,171 ### ### ### 0.0
2022-Mar-22 Tue 42.49 42.59 41.29 41.29 156,188 6,550,524 ### ### ###
2022-Mar-21 Mon 42.87 42.87 41.85 ### 388,549 ### 30.1 30.1 0.0
2022-Mar-18 Fri 41.81 ### 41.24 42.21 70.6 70.6 ###
2022-Mar-17 Thu 41 ### 40.51 ### 450,944 9,133,870 76.8 76.8 0.0
2022-Mar-16 Wed ### ### ### ### 405,172 0 88.2 88.2 0.0
2022-Mar-15 Tue 37.51 38.8 ### 38.55 399,747 ### ### ### ###
2022-Mar-14 Mon ### ### 37.24 37.8 79.7 79.7 2.7
2022-Mar-11 Fri ### ### 36.81 ### 26.4 26.4 0.0
2022-Mar-10 Thu ### ### 37.74 38.55 313,874 ### 69.9 69.9 ###
2022-Mar-09 Wed ### 37.72 36.54 37.5 404,175 ### ### ### 2.7
2022-Mar-08 Tue ### ### 36.8 ### ### ### 0.0
2022-Mar-07 Mon ### ### 37.86 38.46 373,429 ### 22.4 22.4 2.7
2022-Mar-04 Fri ### 40.43 ### ### 436,548 ### 51.4 51.4 0.0
2022-Mar-03 Thu 41.7 ### 40.4 40.89 ### ### ###
2022-Mar-02 Wed 40.79 41.59 40.52 ### 298,970 ### 72.7 72.7 0.0
2022-Mar-01 Tue 41.7 41.7 40.55 41.44 26.9 26.9 ###
2022-Feb-28 Mon 41.58 ### ### 41.49 265,382 0 45.9 45.9 ###
2022-Feb-25 Fri 41.22 ### ### ### ### ### 0.0
2022-Feb-24 Thu 41.73 42.4 40.4 ### ### ### 0.0
2022-Feb-23 Wed 42.21 42.58 ### 42.44 ### ### ###
2022-Feb-22 Tue 41.5 ### ### ### 84.6 84.6 0.0
2022-Feb-21 Mon 41.72 ### 41.72 42.29 80.6 80.6 ###
2022-Feb-18 Fri 42.21 43.4 42.21 ### ### ### 0.0
2022-Feb-17 Thu ### 43.58 42.47 42.79 39.7 39.7 ###
2022-Feb-16 Wed 43.4 43.53 42.44 ### 30.9 30.9 0.0
2022-Feb-15 Tue ### ### ### ### 342,287 0 92.3 92.3 0.0
2022-Feb-14 Mon ### 43.77 41.29 41.76 353,621 ### ### ### 3.0
2022-Feb-11 Fri 45.77 46.555 ### 43.87 301,952 7,028,687 ### ### ###
2022-Feb-10 Thu ### 47.25 44.58 46.27 522,144 23,974,241 85.6 85.6 ###
2022-Feb-09 Wed 45.73 45.8 ### 45.47 1,482,253 ### 29.4 29.4 3.2
2022-Feb-08 Tue ### 45.72 43.88 45.49 87.1 87.1 ###
2022-Feb-07 Mon ### 45.44 43.81 ### ### ### 0.0
2022-Feb-04 Fri ### 45.2 ### ### 20.1 20.1 0.0
2022-Feb-03 Thu ### ### 45.2 ### ### ### 0.0
2022-Feb-02 Wed ### 47.8 46.27 ### ### ### 0.0
2022-Feb-01 Tue ### ### 46.26 46.75 444,180 10,273,883 29.2 29.2 ###
2022-Jan-31 Mon 42.8 49.5 ### ### 96.0 96.0 0.0
2022-Jan-28 Fri 41.54 ### ### 42.77 539,245 0 76.4 76.4 3.1
2022-Jan-27 Thu ### 45.22 ### 41.53 ### ### ###
2022-Jan-25 Tue 43.8 44.22 ### 43.42 252,250 5,577,247 67.0 67.0 ###
2022-Jan-24 Mon 42.2 ### 41.42 ### 254,589 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### ### 45.29 181,348 0 67.2 67.2 ###
2022-Jan-19 Wed ### ### ### ### 213,178 0 ### ### 0.0
2022-Jan-18 Tue 47.2 47.89 46 ### 18.4 18.4 0.0
2022-Jan-17 Mon ### 46.49 44.5 ### 160,772 7,314,322 ### ### 0.0
2022-Jan-14 Fri ### ### 43.83 45.59 843,825 18,492,424 31.8 31.8 ###
2022-Jan-13 Thu 46.8 ### 45.74 46.77 322,453 ### 38.8 38.8 ###
2022-Jan-12 Wed ### 48 ### ### 35.6 35.6 0.0
2022-Jan-11 Tue ### ### ### ### 2.0 2.0 0.0
2022-Jan-10 Mon ### ### ### 52.82 64,281 0 ### ### 3.8
2022-Jan-07 Fri 51.72 ### 51.72 52.83 ### ### ###
2022-Jan-06 Thu ### 53.25 51.43 ### ### ### 0.0
2022-Jan-05 Wed ### 55 ### ### ### ### 0.0
2022-Jan-04 Tue 52.4 54.53 52.345 54.53 ### ### ###
2021-Dec-31 Fri ### 55 52.51 52.51 3.5 3.5 ###
2021-Dec-30 Thu 54 ### ### 54.29 ### ### 3.9
2021-Dec-29 Wed 52.75 ### ### ### 142,520 0 ### ### 0.0
2021-Dec-24 Fri 52.74 52.74 ### 52.46 32,249 ### ### ### 3.7
2021-Dec-23 Thu ### ### 51.55 ### 64.8 64.8 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 50.81 51.425 ### ### 155,851 ### ### ### 0.0
2021-Dec-20 Mon ### ### ### 50.8 31.5 31.5 3.6
2021-Dec-17 Fri 52.45 53 ### ### 29.3 29.3 0.0
2021-Dec-16 Thu 51.79 53.29 51.48 52.51 ### ### ###
2021-Dec-15 Wed ### 53 ### 51.46 112,489 2,980,958 ### ### 3.7
2021-Dec-14 Tue 52 ### 51.4 52.74 ### ### 3.8
2021-Dec-13 Mon ### 52.87 ### 51.24 106,778 2,822,676 ### ### ###
2021-Dec-10 Fri ### 52.26 50.5 ### 161,982 ### 70.4 70.4 0.0
2021-Dec-09 Thu ### 52.73 ### ### 84.0 84.0 0.0
2021-Dec-08 Wed 50.5 52.45 50.5 51.86 233,188 12,003,352 83.7 83.7 3.7
2021-Dec-07 Tue 51.86 ### 50.23 50.48 17.8 17.8 3.6
2021-Dec-06 Mon ### 52.73 ### ### 167,744 4,422,570 49.2 49.2 0.0
2021-Dec-03 Fri 52.71 ### ### 52.51 ### ### ###
2021-Dec-02 Thu ### ### 51.52 ### 310,970 8,010,587 ### ### 0.0
2021-Dec-01 Wed 53.21 ### ### 52.8 38.1 38.1 ###


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 09:03:05 thru 2024-04-20 09:03:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000