Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Jun-20 10:46:22 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:
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

(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 .. Thursday 19th June 2025
Latest price with VOLUME for ARB .. Thursday 19th June 2025

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 5 Next >>


End of day Prices (full format),

600 Days for (ARB) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu 30.45 30.455 29.88 ### ### ### 0.0
2025-Jun-18 Wed 30.24 30.73 ### 30.57 ### ### ###
2025-Jun-17 Tue 30.73 ### ### ### ### ### 0.0
2025-Jun-16 Mon 30.5 ### 30.27 30.75 92,128 1,394,357 77.3 77.3 ###
2025-Jun-13 Fri ### ### ### ### 156,724 0 ### ### 0.0
2025-Jun-12 Thu 31.71 31.81 ### ### 154,457 ### 26.4 26.4 0.0
2025-Jun-11 Wed 31.84 31.85 ### 31.5 124,076 ### ### ### 2.3
2025-Jun-10 Tue ### 31.76 31.25 ### 39.6 39.6 0.0
2025-Jun-06 Fri ### 31.89 ### 31.4 79,153 ### 31.6 31.6 2.2
2025-Jun-05 Thu ### ### 31.43 31.87 75.4 75.4 ###
2025-Jun-04 Wed ### 31.79 ### 31.7 164,045 ### ### ### 2.3
2025-Jun-03 Tue 30.77 ### ### 30.78 166,824 0 ### ### 2.2
2025-Jun-02 Mon 30.76 31.21 30.58 ### ### ### 0.0
2025-May-30 Fri 30.5 ### 30.27 ### ### ### 0.0
2025-May-29 Thu 31.25 ### ### ### 33.6 33.6 0.0
2025-May-28 Wed ### ### 30.75 ### 129,153 1,985,727 ### ### 0.0
2025-May-27 Tue 30.54 ### ### ### 119,426 0 72.3 72.3 0.0
2025-May-26 Mon 30.2 30.5 ### 30.2 69.4 69.4 2.2
2025-May-23 Fri ### 30.83 ### 30.54 96,345 1,485,158 28.1 28.1 ###
2025-May-22 Thu 29.81 ### ### ### 187,288 0 ### ### 0.0
2025-May-21 Wed 30.79 ### 29.8 ### 20.4 20.4 0.0
2025-May-20 Tue 31.71 31.79 ### ### 20.4 20.4 0.0
2025-May-19 Mon ### ### ### 31.51 29.6 29.6 ###
2025-May-16 Fri ### 32.77 31.775 32.45 ### ### 2.3
2025-May-15 Thu 32.76 32.76 31.54 31.54 185,327 ### ### ### 2.3
2025-May-14 Wed 33.2 33.53 ### ### 21.2 21.2 0.0
2025-May-13 Tue 32.28 ### 32.085 ### 170,350 ### ### ### 0.0
2025-May-12 Mon ### 31.78 ### ### 128,151 ### ### ### 0.0
2025-May-09 Fri ### 31.85 ### ### 25.2 25.2 0.0
2025-May-08 Thu ### ### 30.78 31.28 425,570 6,549,522 30.3 30.3 2.2
2025-May-07 Wed ### 31.48 ### 31.41 ### ### ###
2025-May-06 Tue 31.28 ### ### ### 25.0 25.0 0.0
2025-May-05 Mon ### 32.22 ### ### ### ### 0.0
2025-May-02 Fri 31.7 ### ### 31.88 183,889 0 61.7 61.7 2.3
2025-May-01 Thu 31.46 ### 31.27 31.48 156,454 2,446,158 ### ### 2.2
2025-Apr-30 Wed ### 31.87 30.76 31.5 282,070 8,833,022 33.0 33.0 2.3
2025-Apr-29 Tue ### 31.775 ### ### 148,826 2,364,473 77.2 77.2 0.0
2025-Apr-28 Mon 30.52 ### 30.52 ### 83.8 83.8 0.0
2025-Apr-24 Thu ### ### ### 30.54 72.6 72.6 ###
2025-Apr-23 Wed ### 30.54 29.86 30.26 127,623 ### ### ### ###
2025-Apr-22 Tue ### ### ### 29.57 ### ### 2.1
2025-Apr-17 Thu ### 30.25 ### ### 120,447 ### ### ### 0.0
2025-Apr-16 Wed ### ### 29.22 29.41 ### ### ###
2025-Apr-15 Tue 30.58 30.72 29.7 ### ### ### 0.0
2025-Apr-14 Mon ### ### ### 30.58 70.0 70.0 2.2
2025-Apr-11 Fri 29.54 ### ### ### 135,923 0 83.8 83.8 0.0
2025-Apr-10 Thu ### 32.48 ### ### ### ### 0.0
2025-Apr-09 Wed 29.22 29.42 ### 28.54 326,148 ### ### ### 2.0
2025-Apr-08 Tue ### 30.28 ### ### 86.9 86.9 0.0
2025-Apr-07 Mon 27.7 28.76 ### 28.2 425,850 6,123,723 79.7 79.7 2.0
2025-Apr-04 Fri 29.5 29.56 28.49 28.49 476,583 13,832,821 ### ### ###
2025-Apr-03 Thu 29.48 30.79 ### ### 407,959 6,280,528 ### ### 0.0
2025-Apr-02 Wed ### ### 31.4 31.87 ### ### ###
2025-Apr-01 Tue ### ### 31.49 31.76 154,870 2,438,428 26.8 26.8 2.3
2025-Mar-31 Mon 32.28 32.53 ### ### 173,227 ### 40.1 40.1 0.0
2025-Mar-28 Fri ### ### ### ### 156,548 0 64.4 64.4 0.0
2025-Mar-27 Thu ### 33.87 33.21 33.41 ### ### ###
2025-Mar-26 Wed ### ### ### ### 21.2 21.2 0.0
2025-Mar-25 Tue ### 35.22 ### 34.51 ### ### ###
2025-Mar-24 Mon 34.23 ### ### ### 152,042 0 ### ### 0.0
2025-Mar-21 Fri ### 34.75 33.8 ### 68.0 68.0 0.0
2025-Mar-20 Thu 33.86 ### 33.86 34.25 ### ### ###
2025-Mar-19 Wed ### ### 33.48 33.49 32.5 32.5 2.4
2025-Mar-18 Tue 34.77 34.77 33.84 33.87 ### ### ###
2025-Mar-17 Mon 33.7 ### 33.52 ### 69.9 69.9 0.0
2025-Mar-14 Fri ### ### ### 33.41 ### ### ###
2025-Mar-13 Thu 32.78 ### ### 33.26 ### ### 2.4
2025-Mar-12 Wed 33.5 ### 32.42 32.73 18.3 18.3 2.3
2025-Mar-11 Tue ### 33.78 32.7 33.78 285,555 9,491,848 84.4 84.4 2.4
2025-Mar-10 Mon 34.2 34.41 33.55 ### ### ### 0.0
2025-Mar-07 Fri ### 34.53 33.55 ### 75.1 75.1 0.0
2025-Mar-06 Thu 34.26 ### 33.79 ### 66.0 66.0 0.0
2025-Mar-05 Wed 36.84 36.87 35.21 35.21 9.8 9.8 ###
2025-Mar-04 Tue 37.43 37.86 36.57 ### 103,976 ### 31.1 31.1 0.0
2025-Mar-03 Mon 38.85 ### ### ### ### ### 0.0
2025-Feb-28 Fri ### ### ### 38.54 271,674 0 ### ### 2.8
2025-Feb-27 Thu ### 39.52 38.29 39.44 ### ### 2.8
2025-Feb-26 Wed 39.5 39.5 ### ### 90,872 1,794,722 ### ### 0.0
2025-Feb-25 Tue 37.87 38.42 37.46 ### 100,370 ### 76.8 76.8 0.0
2025-Feb-24 Mon ### 38.7 ### ### 219,051 ### 70.5 70.5 0.0
2025-Feb-21 Fri 38.82 38.82 38.085 38.46 199,143 7,657,546 30.8 30.8 2.7
2025-Feb-20 Thu ### ### ### 38.43 381,979 0 23.9 23.9 2.7
2025-Feb-19 Wed ### ### 38.77 39.5 497,671 9,647,352 ### ### ###
2025-Feb-18 Tue ### 40.48 ### 39.88 94.5 94.5 2.8
2025-Feb-17 Mon ### 38.77 37.72 38.41 76.2 76.2 ###
2025-Feb-14 Fri ### 38.25 ### 37.86 32.7 32.7 2.7
2025-Feb-13 Thu ### 37.87 37.27 37.47 32.8 32.8 ###
2025-Feb-12 Wed 37.28 ### 36.51 37.43 95,380 ### ### ### ###
2025-Feb-11 Tue 36.85 37.58 36.85 ### 76.2 76.2 0.0
2025-Feb-10 Mon 37.43 ### ### 37.44 ### ### 2.7
2025-Feb-07 Fri 37.41 ### ### ### 78.9 78.9 0.0
2025-Feb-06 Thu ### ### 36.86 ### 182,081 3,355,752 ### ### 0.0
2025-Feb-05 Wed ### ### 36.41 36.87 152,726 2,780,376 ### ### ###
2025-Feb-04 Tue 37.86 ### 36.87 ### 155,750 2,871,251 16.2 16.2 0.0
2025-Feb-03 Mon ### ### ### ### 12.8 12.8 0.0
2025-Jan-31 Fri 39.47 39.52 ### ### ### ### 0.0
2025-Jan-30 Thu 39.7 39.85 ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 113,573 0 59.2 59.2 0.0
2025-Jan-28 Tue 39.54 ### ### ### 73.7 73.7 0.0
2025-Jan-24 Fri ### 40.78 39.21 39.86 53,383 2,135,053 ### ### 2.8
2025-Jan-23 Thu ### 40.75 39.41 39.7 19.2 19.2 2.8
2025-Jan-22 Wed 40.74 40.8 40.21 40.26 ### ### 2.9
2025-Jan-21 Tue 40.5 40.925 ### 40.29 112,787 ### ### ### 2.9
2025-Jan-20 Mon ### ### 39.76 ### ### ### 0.0
2025-Jan-17 Fri 39.7 40.2 39.56 ### 49,456 ### ### ### 0.0
2025-Jan-16 Thu 40.72 41.5 39.73 39.75 14.9 14.9 ###
2025-Jan-15 Wed 39.4 40.22 ### ### 219,025 ### ### ### 0.0
2025-Jan-14 Tue ### 40.4 39.45 ### 58,342 ### 19.5 19.5 0.0
2025-Jan-13 Mon ### ### 39.22 39.59 56,346 1,104,945 ### ### 2.8
2025-Jan-10 Fri 40.53 ### 39.76 40.21 ### ### 2.9
2025-Jan-09 Thu 40.5 40.56 ### ### 31.5 31.5 0.0
2025-Jan-08 Wed ### 40.7 39.53 40.47 79,672 3,196,042 76.4 76.4 ###
2025-Jan-07 Tue 40.4 40.425 ### ### 78,978 1,596,342 29.8 29.8 0.0
2025-Jan-06 Mon ### ### 39.47 ### ### ### 0.0
2025-Jan-03 Fri ### ### 40.41 40.76 ### ### ###
2025-Jan-02 Thu ### 41.28 40.27 40.85 ### ### 2.9
2024-Dec-31 Tue 40.28 41.21 ### ### 43,558 ### ### ### 0.0
2024-Dec-30 Mon 41.42 41.42 40.7 ### 34,189 ### 24.6 24.6 0.0
2024-Dec-27 Fri ### ### ### 41.22 37,121 0 ### ### 2.9
2024-Dec-24 Tue 40.28 ### ### ### 47,852 0 83.5 83.5 0.0
2024-Dec-23 Mon ### ### 39.78 40.58 75.4 75.4 2.9
2024-Dec-20 Fri 39.76 39.77 ### 39.49 ### ### ###
2024-Dec-19 Thu ### ### ### 40 84.8 84.8 2.9
2024-Dec-18 Wed ### 40.46 ### ### ### ### 0.0
2024-Dec-17 Tue ### 40.59 ### ### 87.6 87.6 0.0
2024-Dec-16 Mon ### ### 38.78 ### 84,884 ### 48.1 48.1 0.0
2024-Dec-13 Fri ### 39.56 38.8 ### 70.8 70.8 0.0
2024-Dec-12 Thu 40.4 40.77 39.45 39.45 117,670 4,719,743 ### ### 2.8
2024-Dec-11 Wed 39.53 40.2 ### ### 80.2 80.2 0.0
2024-Dec-10 Tue 40 ### 37.85 ### 33.8 33.8 0.0
2024-Dec-09 Mon ### ### ### ### 428,846 0 ### ### 0.0
2024-Dec-06 Fri 41.44 41.45 40.82 40.82 108,155 4,448,955 ### ### 2.9
2024-Dec-05 Thu 41.47 ### ### 41.44 36.7 36.7 ###
2024-Dec-04 Wed 41.75 ### ### 41.58 ### ### ###
2024-Dec-03 Tue ### ### ### 42.21 ### ### ###
2024-Dec-02 Mon 43 43.23 41.89 ### ### ### 0.0
2024-Nov-29 Fri 42.46 ### ### 42.46 ### ### 3.0
2024-Nov-28 Thu ### ### 42 ### 76.3 76.3 0.0
2024-Nov-27 Wed 42.28 42.78 ### ### ### ### 0.0
2024-Nov-26 Tue 41.77 42.46 41.7 ### 77.4 77.4 0.0
2024-Nov-25 Mon ### 42.28 41.54 41.54 116,871 ### 40.9 40.9 3.0
2024-Nov-22 Fri 41.27 41.59 40.8 ### 74,325 ### 33.8 33.8 0.0
2024-Nov-21 Thu ### ### 40.2 40.88 128,542 ### ### ### ###
2024-Nov-20 Wed ### ### 41.4 ### 32.6 32.6 0.0
2024-Nov-19 Tue 41.43 42.45 ### ### 100,282 2,128,485 78.0 78.0 0.0
2024-Nov-18 Mon 41.58 ### ### 41.43 136,124 0 31.0 31.0 ###
2024-Nov-15 Fri 41.86 42.345 ### ### 81,242 ### ### ### 0.0
2024-Nov-14 Thu ### ### ### 41.48 ### ### 3.0
2024-Nov-13 Wed ### ### ### 41.45 72,449 0 36.1 36.1 ###
2024-Nov-12 Tue ### ### 40.79 ### 81,228 1,656,645 ### ### 0.0
2024-Nov-11 Mon ### 42.55 41.75 41.75 160,277 6,755,675 32.3 32.3 3.0
2024-Nov-08 Fri ### ### 41.81 ### ### ### 0.0
2024-Nov-07 Thu ### ### ### 42.48 ### ### 3.0
2024-Nov-06 Wed ### 42.88 ### ### ### ### 0.0
2024-Nov-05 Tue 41.8 42.2 41.8 ### 65,048 ### ### ### 0.0
2024-Nov-04 Mon 41.87 42.25 41.42 ### 237,741 ### 77.9 77.9 0.0
2024-Nov-01 Fri ### ### 40.82 41.42 136,543 2,786,842 ### ### 3.0
2024-Oct-31 Thu 40.4 41.76 40.23 41.5 ### ### 3.0
2024-Oct-30 Wed ### ### ### 40.44 162,572 0 27.1 27.1 2.9
2024-Oct-29 Tue 41.25 41.52 40.82 ### 236,441 9,734,275 37.4 37.4 0.0
2024-Oct-28 Mon 40.7 ### ### ### 154,077 0 ### ### 0.0
2024-Oct-25 Fri 41.56 41.79 ### ### 17.6 17.6 0.0
2024-Oct-24 Thu 42.29 ### 41.29 41.29 105,852 ### ### ### ###
2024-Oct-23 Wed ### 42.81 ### ### 62,577 ### ### ### 0.0
2024-Oct-22 Tue ### ### 41.58 ### ### ### 0.0
2024-Oct-21 Mon 42.81 43.29 ### 42.81 170,153 ### 67.8 67.8 3.1
2024-Oct-18 Fri 44.24 44.24 41.75 42.72 ### ### ###
2024-Oct-17 Thu ### 44.76 41.21 ### 355,158 ### ### ### 0.0
2024-Oct-16 Wed ### 44.41 43.27 43.27 ### ### ###
2024-Oct-15 Tue 44.47 44.89 44.245 ### ### ### 0.0
2024-Oct-14 Mon ### 44.56 ### ### 29.9 29.9 0.0
2024-Oct-11 Fri ### 44.86 ### ### ### ### 0.0
2024-Oct-10 Thu 43.87 45.22 43.87 ### 77,358 ### ### ### 0.0
2024-Oct-09 Wed ### ### 43.53 ### 29.1 29.1 0.0
2024-Oct-08 Tue ### ### 42.87 43.85 76.9 76.9 3.1
2024-Oct-07 Mon ### ### 42.75 ### 99,128 ### 79.1 79.1 0.0
2024-Oct-04 Fri 44.2 44.44 ### 43.51 127,754 ### 22.9 22.9 3.1
2024-Oct-03 Thu ### 46.58 ### 44.26 195,553 4,554,429 ### ### ###
2024-Oct-02 Wed 47.73 ### 46.56 ### 100,583 2,341,572 16.6 16.6 0.0
2024-Oct-01 Tue ### ### ### 47.85 77.7 77.7 3.4
2024-Sep-30 Mon 47.49 ### ### 47.5 65.2 65.2 3.4
2024-Sep-27 Fri 47 47.79 46.955 ### ### ### 0.0
2024-Sep-26 Thu 46.55 ### 46.29 ### 68.1 68.1 0.0
2024-Sep-25 Wed 46 ### 46 46.5 ### ### ###
2024-Sep-24 Tue ### ### ### ### 111,528 0 ### ### 0.0
2024-Sep-23 Mon 45.2 45.7 44.53 45.57 125,889 5,679,482 76.2 76.2 3.3
2024-Sep-20 Fri 44.85 45.45 44.83 ### 306,474 ### ### ### 0.0
2024-Sep-19 Thu ### 44.89 ### 44.89 72.4 72.4 ###
2024-Sep-18 Wed ### 44.22 43.45 ### 88,882 3,896,142 72.6 72.6 0.0
2024-Sep-17 Tue 43.88 44.22 43.53 44 ### ### 3.1
2024-Sep-16 Mon 44 ### 43.57 ### 118,672 ### 31.5 31.5 0.0
2024-Sep-13 Fri ### 44.59 43.73 43.85 ### ### 3.1
2024-Sep-12 Thu ### 43.74 42.7 ### 114,146 ### ### ### 0.0
2024-Sep-11 Wed 42.81 ### 42.48 ### 155,948 ### 33.8 33.8 0.0
2024-Sep-10 Tue ### ### 41.86 ### 39.5 39.5 0.0
2024-Sep-09 Mon 39.5 ### 39.26 ### ### ### 0.0
2024-Sep-06 Fri ### ### 39.7 39.85 ### ### ###
2024-Sep-05 Thu 40.47 40.86 ### 39.82 103,844 ### ### ### 2.8
2024-Sep-04 Wed ### 41.73 40.42 40.52 132,878 ### ### ### 2.9
2024-Sep-03 Tue 42.57 42.59 42 42.25 ### ### 3.0
2024-Sep-02 Mon 42.45 42.71 ### 42.46 ### ### 3.0
2024-Aug-30 Fri ### ### 42.29 42.57 ### ### ###
2024-Aug-29 Thu 42.24 ### ### 42.7 131,774 0 ### ### ###
2024-Aug-28 Wed 42.26 42.52 41.48 ### 115,488 ### 36.6 36.6 0.0
2024-Aug-27 Tue ### 43.24 41.83 42.48 160,421 ### ### ### 3.0
2024-Aug-26 Mon ### 43 41.4 ### 87.3 87.3 0.0
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### ### ### ### 96,741 0 35.8 35.8 0.0
2024-Aug-21 Wed ### ### ### ### 27.4 27.4 0.0
2024-Aug-20 Tue 41.54 ### 41.43 ### 240,148 ### 84.6 84.6 0.0
2024-Aug-19 Mon 40.46 ### 40.22 40.22 ### ### 2.9
2024-Aug-16 Fri 40.59 ### 40.44 40.5 30.5 30.5 2.9
2024-Aug-15 Thu ### 40.84 ### 40.28 ### ### 2.9
2024-Aug-14 Wed ### ### 39.76 40.22 78,443 1,559,446 ### ### 2.9
2024-Aug-13 Tue ### ### 39.5 ### 76,852 1,517,827 ### ### 0.0
2024-Aug-12 Mon ### 40.2 39.74 ### 74.0 74.0 0.0
2024-Aug-09 Fri ### ### 38.82 ### 105,780 2,053,189 ### ### 0.0
2024-Aug-08 Thu 38.75 ### 38.51 38.51 97,280 1,873,126 38.1 38.1 ###
2024-Aug-07 Wed ### ### 38.5 38.77 82,254 1,583,389 26.7 26.7 ###
2024-Aug-06 Tue 38.8 ### 38.48 ### 61.3 61.3 0.0
2024-Aug-05 Mon ### ### ### ### 34.4 34.4 0.0
2024-Aug-02 Fri 42.5 42.52 40.78 40.78 146,971 6,121,342 ### ### 2.9
2024-Aug-01 Thu ### ### 42.23 ### 201,349 4,251,484 ### ### 0.0
2024-Jul-31 Wed 40.23 42.2 ### ### 314,226 ### ### ### 0.0
2024-Jul-30 Tue ### ### 39.59 ### 34.5 34.5 0.0
2024-Jul-29 Mon ### 40.45 ### ### ### ### 0.0
2024-Jul-26 Fri ### 39.76 39.26 39.57 34.5 34.5 ###
2024-Jul-25 Thu 39.59 39.59 38.85 ### 98,174 3,850,384 35.6 35.6 0.0
2024-Jul-24 Wed ### 40.43 ### ### ### ### 0.0
2024-Jul-23 Tue ### 40.73 40.22 ### ### ### 0.0
2024-Jul-22 Mon ### 40.27 39.79 ### 65,025 2,602,950 ### ### 0.0
2024-Jul-19 Fri ### ### 39.46 ### 101,528 2,003,147 ### ### 0.0
2024-Jul-18 Thu ### ### ### ### 181,089 0 41.1 41.1 0.0
2024-Jul-17 Wed ### 40.57 ### 40.54 151,822 ### 76.4 76.4 2.9
2024-Jul-16 Tue 39.86 ### 39.58 ### 72,870 ### ### ### 0.0
2024-Jul-15 Mon ### ### 39.5 ### ### ### 0.0
2024-Jul-12 Fri 39.23 ### ### 39.48 82,650 0 ### ### 2.8
2024-Jul-11 Thu 38.83 ### 38.73 ### ### ### 0.0
2024-Jul-10 Wed ### ### ### 38.41 30.7 30.7 ###
2024-Jul-09 Tue ### ### 38.21 38.42 79,670 ### 29.0 29.0 2.7
2024-Jul-08 Mon 38.42 ### ### 38.49 38,684 0 ### ### ###
2024-Jul-05 Fri 38.51 38.51 ### 38.42 ### ### 2.7
2024-Jul-04 Thu ### 38.44 ### ### ### ### 0.0
2024-Jul-03 Wed ### ### 37.43 37.81 163,427 ### 30.5 30.5 ###
2024-Jul-02 Tue ### ### ### 37.84 167,242 0 83.3 83.3 2.7
2024-Jul-01 Mon 37.49 37.79 ### ### ### ### 0.0
2024-Jun-28 Fri ### ### 37.585 ### ### ### 0.0
2024-Jun-27 Thu 37.59 37.73 ### 37.73 102,779 1,938,925 ### ### ###
2024-Jun-26 Wed ### ### 37.56 37.8 162,625 ### ### ### 2.7
2024-Jun-25 Tue 38.2 38.54 ### 38.47 97,676 ### 70.6 70.6 2.7
2024-Jun-24 Mon ### 38.89 ### 38.2 ### ### 2.7
2024-Jun-21 Fri ### ### ### ### 308,059 0 ### ### 0.0
2024-Jun-20 Thu ### 38.5 ### ### ### ### 0.0
2024-Jun-19 Wed ### 38.72 ### 38.26 217,051 ### ### ### 2.7
2024-Jun-18 Tue 38.8 ### ### ### 177,389 0 ### ### 0.0
2024-Jun-17 Mon ### ### ### ### ### ### 0.0
2024-Jun-14 Fri ### ### 36.7 37.5 ### ### 2.7
2024-Jun-13 Thu ### ### ### ### 173,180 0 ### ### 0.0
2024-Jun-12 Wed ### 38.47 ### ### 85,581 1,646,150 77.1 77.1 0.0
2024-Jun-11 Tue ### ### 37.57 38.5 ### ### 2.8
2024-Jun-07 Fri 38.5 ### ### ### 59,747 0 ### ### 0.0
2024-Jun-06 Thu 38.79 38.82 ### ### 133,140 2,584,247 ### ### 0.0
2024-Jun-05 Wed ### 38.73 ### ### 142,320 2,756,026 ### ### 0.0
2024-Jun-04 Tue 37.71 ### 37.5 37.57 99,770 1,870,687 ### ### ###
2024-Jun-03 Mon 38.58 38.58 37.49 37.82 ### ### ###
2024-May-31 Fri ### 38.4 ### 38.4 203,581 3,908,755 ### ### 2.7
2024-May-30 Thu 37.22 37.88 ### 37.88 ### ### 2.7
2024-May-29 Wed ### ### ### ### 280,547 0 88.1 88.1 0.0
2024-May-28 Tue ### ### 36.27 36.45 24.3 24.3 ###
2024-May-27 Mon 37.21 ### ### 37.23 62,747 0 ### ### ###
2024-May-24 Fri 36.75 ### 36.745 36.89 98,629 ### 70.4 70.4 ###
2024-May-23 Thu 36.82 37.44 ### 37.28 ### ### 2.7
2024-May-22 Wed ### ### ### ### 126,841 0 17.7 17.7 0.0
2024-May-21 Tue 37.77 ### 37.5 37.59 29.2 29.2 2.7
2024-May-20 Mon ### ### ### 37.45 19.1 19.1 2.7
2024-May-17 Fri 38.5 ### ### 38.22 ### ### 2.7
2024-May-16 Thu 39.82 ### ### ### 17.1 17.1 0.0
2024-May-15 Wed 39.79 39.79 ### 39.2 24.6 24.6 2.8
2024-May-14 Tue ### ### 38.49 ### ### ### 0.0
2024-May-13 Mon ### ### ### ### 132,224 0 ### ### 0.0
2024-May-10 Fri 37.27 38.41 ### ### 170,453 3,273,549 ### ### 0.0
2024-May-09 Thu ### ### ### ### 9.1 9.1 0.0
2024-May-08 Wed 39.27 39.71 ### ### ### ### 0.0
2024-May-07 Tue 38.43 38.87 ### ### 176,640 ### 66.8 66.8 0.0
2024-May-06 Mon ### ### 37.83 ### ### ### 0.0
2024-May-03 Fri 38.26 38.28 37.89 ### 28.3 28.3 0.0
2024-May-02 Thu 37.84 ### 37.5 ### 71.3 71.3 0.0
2024-May-01 Wed ### ### ### 37.85 105,955 0 ### ### ###
2024-Apr-30 Tue 38.76 38.76 38.24 ### 31.4 31.4 0.0
2024-Apr-29 Mon ### 38.75 ### ### 108,026 ### ### ### 0.0
2024-Apr-26 Fri ### 38.47 37.645 ### 82,944 3,156,641 38.3 38.3 0.0
2024-Apr-24 Wed 39.25 39.57 38.5 38.56 22.9 22.9 2.8
2024-Apr-23 Tue 38.72 ### 38.45 ### 104,079 ### ### ### 0.0
2024-Apr-22 Mon ### 38.78 ### 38.58 ### ### 2.8
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


1 2 3 4 5 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 2025-06-20 10:46:22 thru 2025-06-20 10:46:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000