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 Fri 25-May-23 10:58:50 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

(AUB) AUB GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for AUB    Limits Next Section


Company Details for (AUB) AUB GROUP LIMITED

Listing Code AUB
Listing Name AUB GROUP LIMITED
GICS Sector Insurance
ISIN Name AUSTBROKERS HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AUB9


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for AUB .. Thursday 22nd May 2025

AUB 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 ### 1 0.0
MAX ### ### 97.7


Font Format Legend

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


1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (AUB) AUB GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-22 Thu ### 34.75 ### 34.5 ### ### 2.5
2025-May-21 Wed 34.81 ### ### 34.23 23.8 23.8 2.4
2025-May-20 Tue 35.5 ### 34.675 34.8 357,878 ### ### ### 2.5
2025-May-19 Mon 34.56 35.54 ### 35.54 272,045 ### ### ### 2.5
2025-May-16 Fri 34.55 34.72 ### ### 300,147 5,210,551 65.6 65.6 0.0
2025-May-15 Thu 34.23 ### 33.74 ### 44.6 44.6 0.0
2025-May-14 Wed ### ### 33.76 ### ### ### 0.0
2025-May-13 Tue 33.79 ### ### ### 168,981 0 72.4 72.4 0.0
2025-May-12 Mon 33.53 ### 33.43 33.87 153,042 ### 76.9 76.9 ###
2025-May-09 Fri 33.5 33.78 ### 33.53 254,983 ### 64.8 64.8 ###
2025-May-08 Thu ### ### ### 33.47 290,340 0 71.7 71.7 ###
2025-May-07 Wed 32.81 34.88 32.56 ### 85.9 85.9 0.0
2025-May-06 Tue ### ### 31.78 ### 206,377 ### 29.3 29.3 0.0
2025-May-05 Mon ### ### 31.85 ### 145,624 ### 42.4 42.4 0.0
2025-May-02 Fri ### 32.22 31.79 ### 301,848 9,660,645 ### ### 0.0
2025-May-01 Thu 32.5 32.5 ### ### 159,479 ### ### ### 0.0
2025-Apr-30 Wed ### 32.42 31.73 ### ### ### 0.0
2025-Apr-29 Tue ### ### 31.73 32.25 68.7 68.7 ###
2025-Apr-28 Mon 31.5 ### 31.5 ### 232,425 ### 76.0 76.0 0.0
2025-Apr-24 Thu ### 31.88 ### 31.73 184,648 2,943,289 76.6 76.6 ###
2025-Apr-23 Wed 31.46 ### 31.2 31.46 ### ### 2.2
2025-Apr-22 Tue ### 31.29 ### ### 207,284 3,242,958 73.1 73.1 0.0
2025-Apr-17 Thu 30.56 31.28 30.44 31.24 79.5 79.5 ###
2025-Apr-16 Wed ### ### 30.21 30.51 168,478 ### ### ### ###
2025-Apr-15 Tue ### ### 30.49 30.53 219,329 3,343,670 25.8 25.8 ###
2025-Apr-14 Mon 30.74 ### 30.26 30.77 62.8 62.8 2.2
2025-Apr-11 Fri 30.48 30.87 ### ### ### ### 0.0
2025-Apr-10 Thu 31.29 31.57 30.54 ### 251,544 ### ### ### 0.0
2025-Apr-09 Wed ### ### 28.71 ### 267,146 3,834,880 ### ### 0.0
2025-Apr-08 Tue 28.87 29.25 ### 29.2 477,342 6,981,126 55.7 55.7 2.1
2025-Apr-07 Mon 27.5 29.855 27.21 29.45 ### ### ###
2025-Apr-04 Fri 30.87 30.87 29.25 ### 480,149 14,433,278 ### ### 0.0
2025-Apr-03 Thu ### ### 29.53 ### 40.7 40.7 0.0
2025-Apr-02 Wed ### ### 30.22 ### 153,241 2,315,471 35.3 35.3 0.0
2025-Apr-01 Tue ### ### ### 30.71 32.9 32.9 ###
2025-Mar-31 Mon 30.79 31.23 30.27 30.84 ### ### 2.2
2025-Mar-28 Fri ### ### 30.4 30.87 212,143 3,224,573 72.3 72.3 ###
2025-Mar-27 Thu 29.81 30.81 29.81 ### ### ### 0.0
2025-Mar-26 Wed ### ### 29.45 29.86 30.1 30.1 2.1
2025-Mar-25 Tue ### ### 29.49 29.71 227,122 ### 72.8 72.8 2.1
2025-Mar-24 Mon ### ### ### ### 261,551 0 ### ### 0.0
2025-Mar-21 Fri 29.72 ### 29.48 ### 713,879 10,522,576 ### ### 0.0
2025-Mar-20 Thu ### ### ### ### 25.6 25.6 0.0
2025-Mar-19 Wed ### 29.83 28.71 29.71 655,423 ### 82.6 82.6 2.1
2025-Mar-18 Tue 28.2 ### 28.2 ### 85.2 85.2 0.0
2025-Mar-17 Mon 28.25 28.45 ### ### 30.0 30.0 0.0
2025-Mar-14 Fri 28.75 28.75 ### 28.42 ### ### ###
2025-Mar-13 Thu 28.72 28.79 ### ### 451,050 ### ### ### 0.0
2025-Mar-12 Wed 28.47 28.87 ### ### ### ### 0.0
2025-Mar-11 Tue ### 29.88 ### 28.81 403,980 ### ### ### 2.1
2025-Mar-10 Mon 29.8 ### 29.58 ### 284,485 ### ### ### 0.0
2025-Mar-07 Fri 30.5 30.75 ### 29.58 16.1 16.1 2.1
2025-Mar-06 Thu 29.76 30.47 ### ### 302,281 4,605,251 77.8 77.8 0.0
2025-Mar-05 Wed 30.86 ### ### 30.74 311,674 0 35.5 35.5 2.2
2025-Mar-04 Tue ### 31.57 ### 30.77 ### ### 2.2
2025-Mar-03 Mon ### ### 30.71 31.25 479,086 ### 34.5 34.5 2.2
2025-Feb-28 Fri ### ### ### ### 433,475 0 86.9 86.9 0.0
2025-Feb-27 Thu 30.43 31.52 ### ### 404,046 ### 79.4 79.4 0.0
2025-Feb-26 Wed ### ### 29.42 30.5 910,287 13,390,321 83.6 83.6 2.2
2025-Feb-25 Tue 28.56 29.84 28.41 29.5 1,079,048 31,427,273 ### ### 2.1
2025-Feb-24 Mon 27.85 ### 27.85 28.5 338,541 4,714,183 86.1 86.1 2.0
2025-Feb-21 Fri ### 28.82 ### ### 261,480 3,767,926 76.0 76.0 0.0
2025-Feb-20 Thu 27.77 ### 27.5 28.29 350,976 4,825,920 ### ### ###
2025-Feb-19 Wed 28.26 ### ### 27.81 361,943 0 27.3 27.3 ###
2025-Feb-18 Tue ### 28.28 27.82 ### 490,453 ### 37.6 37.6 0.0
2025-Feb-17 Mon 29 29 28.145 28.21 467,780 13,365,644 15.9 15.9 ###
2025-Feb-14 Fri ### ### 28.47 28.75 27.1 27.1 ###
2025-Feb-13 Thu 29.4 29.79 ### 28.41 442,426 ### 13.9 13.9 ###
2025-Feb-12 Wed 29.5 ### ### ### 33.6 33.6 0.0
2025-Feb-11 Tue ### 29.54 28.725 29.54 ### ### ###
2025-Feb-10 Mon ### 29.54 28.79 ### 189,522 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### 29.59 18.3 18.3 ###
2025-Feb-06 Thu 30.5 30.5 ### ### ### ### 0.0
2025-Feb-05 Wed 30.25 ### ### ### 270,327 0 25.5 25.5 0.0
2025-Feb-04 Tue 30.45 30.46 29.55 29.55 287,872 ### ### ### ###
2025-Feb-03 Mon ### ### 30.41 30.41 451,651 6,867,353 29.9 29.9 2.2
2025-Jan-31 Fri 31.78 ### ### ### 242,279 0 70.8 70.8 0.0
2025-Jan-30 Thu 31.42 31.78 31.26 ### 74.4 74.4 0.0
2025-Jan-29 Wed ### 31.42 31.085 ### 199,545 6,236,280 28.5 28.5 0.0
2025-Jan-28 Tue ### ### ### ### 170,558 0 ### ### 0.0
2025-Jan-24 Fri ### 31.77 30.85 30.85 14.4 14.4 ###
2025-Jan-23 Thu ### 32.29 31.23 ### 497,350 ### 30.0 30.0 0.0
2025-Jan-22 Wed 30.7 ### 30.5 31.8 468,385 7,142,871 89.9 89.9 ###
2025-Jan-21 Tue ### 31.2 30.56 30.77 30.1 30.1 2.2
2025-Jan-20 Mon 30.76 30.86 30.49 30.81 ### ### ###
2025-Jan-17 Fri 30.74 30.74 30.26 ### 28.0 28.0 0.0
2025-Jan-16 Thu 30.81 30.81 ### ### 138,071 2,126,983 22.0 22.0 0.0
2025-Jan-15 Wed ### ### ### ### 394,951 0 ### ### 0.0
2025-Jan-14 Tue ### ### 29.87 ### 207,775 ### 76.6 76.6 0.0
2025-Jan-13 Mon ### ### 29.44 29.71 180,026 2,649,982 ### ### 2.1
2025-Jan-10 Fri 30.5 30.89 ### 30.2 27.7 27.7 2.2
2025-Jan-09 Thu 31.82 31.82 30.42 30.56 202,488 6,301,426 10.1 10.1 2.2
2025-Jan-08 Wed 31.42 31.73 31.2 31.43 ### ### 2.2
2025-Jan-07 Tue 31.75 ### 31.45 ### 101,075 ### ### ### 0.0
2025-Jan-06 Mon ### ### 31.47 31.51 150,976 ### 27.5 27.5 ###
2025-Jan-03 Fri ### 31.83 ### ### 81.5 81.5 0.0
2025-Jan-02 Thu 31.25 ### 30.84 ### 26.1 26.1 0.0
2024-Dec-31 Tue ### ### ### 31.2 ### ### 2.2
2024-Dec-30 Mon ### 31.48 ### ### 70,225 1,105,341 ### ### 0.0
2024-Dec-27 Fri 31.48 31.56 ### 31.45 120,446 ### 25.8 25.8 ###
2024-Dec-24 Tue ### ### 30.76 ### 65.5 65.5 0.0
2024-Dec-23 Mon 30.24 ### 30.24 ### 81.2 81.2 0.0
2024-Dec-20 Fri ### 31.55 30.685 30.74 445,381 13,859,143 ### ### 2.2
2024-Dec-19 Thu 30.78 ### 30.45 ### 362,156 5,513,825 74.0 74.0 0.0
2024-Dec-18 Wed ### 31.42 ### ### 25.7 25.7 0.0
2024-Dec-17 Tue ### ### ### 31.25 ### ### 2.2
2024-Dec-16 Mon 30.85 30.85 ### 30.24 508,823 ### ### ### ###
2024-Dec-13 Fri ### 30.55 ### ### 80.0 80.0 0.0
2024-Dec-12 Thu 30.79 30.88 ### ### 223,947 3,457,741 ### ### 0.0
2024-Dec-11 Wed 31.25 ### 30.79 30.85 ### ### ###
2024-Dec-10 Tue 31.45 31.55 ### ### ### ### 0.0
2024-Dec-09 Mon 31.2 31.51 30.8 31.51 81.4 81.4 ###
2024-Dec-06 Fri ### 31.41 30.86 ### 444,826 13,849,657 70.2 70.2 0.0
2024-Dec-05 Thu ### 31.7 30.84 ### 35.2 35.2 0.0
2024-Dec-04 Wed 32.22 ### 31.48 31.78 522,127 8,218,278 21.9 21.9 2.3
2024-Dec-03 Tue 33.28 33.57 ### 32.79 ### ### 2.3
2024-Dec-02 Mon 33.55 33.55 32.79 32.87 194,085 ### ### ### 2.3
2024-Nov-29 Fri ### ### ### 32.8 ### ### 2.3
2024-Nov-28 Thu ### 32.89 32.2 32.45 ### ### 2.3
2024-Nov-27 Wed ### ### ### ### 84.6 84.6 0.0
2024-Nov-26 Tue 31.49 ### ### ### 198,686 0 28.2 28.2 0.0
2024-Nov-25 Mon ### ### ### ### 274,425 0 ### ### 0.0
2024-Nov-22 Fri 31.42 31.74 ### ### 145,177 2,303,958 ### ### 0.0
2024-Nov-21 Thu 31.45 31.83 ### ### 159,025 2,530,882 43.6 43.6 0.0
2024-Nov-20 Wed 32.22 32.23 ### 31.41 278,729 ### ### ### ###
2024-Nov-19 Tue ### 32.54 31.57 ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 192,720 0 75.5 75.5 0.0
2024-Nov-15 Fri ### ### 31.47 31.52 ### ### ###
2024-Nov-14 Thu 31.78 ### 31.59 31.88 124,844 ### 74.8 74.8 2.3
2024-Nov-13 Wed 31.89 ### ### ### 320,241 0 ### ### 0.0
2024-Nov-12 Tue ### ### ### ### 124,727 0 68.6 68.6 0.0
2024-Nov-11 Mon 31.72 32.26 31.72 ### 218,048 6,975,355 ### ### 0.0
2024-Nov-08 Fri 32.23 32.5 ### ### 69.1 69.1 0.0
2024-Nov-07 Thu 32.85 32.89 ### ### 433,424 7,127,657 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 84.6 84.6 0.0
2024-Nov-05 Tue ### ### 31.56 ### 170,259 2,686,687 ### ### 0.0
2024-Nov-04 Mon 31.75 ### 31.56 ### 476,724 ### 82.4 82.4 0.0
2024-Nov-01 Fri 31.86 ### 31.46 31.82 ### ### 2.3
2024-Oct-31 Thu ### ### 31.73 ### 31.1 31.1 0.0
2024-Oct-30 Wed ### ### 31.4 31.81 310,157 ### ### ### 2.3
2024-Oct-29 Tue 32.21 32.48 31.72 31.88 ### ### 2.3
2024-Oct-28 Mon ### ### ### ### 941,277 0 33.9 33.9 0.0
2024-Oct-25 Fri ### ### ### ### 402,843 0 35.8 35.8 0.0
2024-Oct-24 Thu ### 32.56 31.84 ### ### ### 0.0
2024-Oct-23 Wed 31.51 ### ### ### 624,640 0 ### ### 0.0
2024-Oct-22 Tue ### ### ### ### ### ### 0.0
2024-Oct-21 Mon 32.29 32.78 ### 32.72 78.5 78.5 2.3
2024-Oct-18 Fri 31.88 ### 31.82 ### 434,454 ### 78.5 78.5 0.0
2024-Oct-17 Thu 31.74 32.49 31.52 ### ### ### 0.0
2024-Oct-16 Wed ### 31.47 ### ### ### ### 0.0
2024-Oct-15 Tue ### 31.5 30.7 ### 396,643 ### ### ### 0.0
2024-Oct-14 Mon 30.8 ### 30.46 30.7 38.0 38.0 2.2
2024-Oct-11 Fri 30.89 30.89 30.45 30.81 339,541 10,413,722 ### ### ###
2024-Oct-10 Thu 30.7 31.24 ### ### 70.1 70.1 0.0
2024-Oct-09 Wed ### 31.285 30.49 ### 76.7 76.7 0.0
2024-Oct-08 Tue 30.51 30.71 30.2 30.46 38.2 38.2 2.2
2024-Oct-07 Mon ### 30.8 30.28 30.46 27.1 27.1 2.2
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu 30.86 ### 30.55 30.8 41.3 41.3 2.2
2024-Oct-02 Wed ### ### 30.5 ### 338,640 ### ### ### 0.0
2024-Oct-01 Tue 30.41 30.55 ### 30.47 70.9 70.9 ###
2024-Sep-30 Mon ### 31.56 ### 30.78 ### ### 2.2
2024-Sep-27 Fri 30.77 31.25 30.76 31.25 353,872 ### ### ### 2.2
2024-Sep-26 Thu 30.57 30.74 ### 30.74 60.1 60.1 2.2
2024-Sep-25 Wed ### ### ### ### 284,588 0 14.3 14.3 0.0
2024-Sep-24 Tue 31.25 31.42 ### ### 814,383 12,793,956 64.6 64.6 0.0
2024-Sep-23 Mon ### 31.5 ### 31.25 ### ### 2.2
2024-Sep-20 Fri 31.26 ### 31.2 31.28 ### ### 2.2
2024-Sep-19 Thu 30.84 31.28 30.155 ### 559,077 17,173,447 70.1 70.1 0.0
2024-Sep-18 Wed ### 30.46 29.77 30.24 427,425 ### 71.5 71.5 ###
2024-Sep-17 Tue ### 30.52 29.77 ### 36.5 36.5 0.0
2024-Sep-16 Mon ### 30.4 29.85 ### 381,620 ### 37.6 37.6 0.0
2024-Sep-13 Fri ### 30.28 ### ### 261,356 3,956,929 ### ### 0.0
2024-Sep-12 Thu 29.7 ### 29.5 ### 396,275 5,845,056 65.1 65.1 0.0
2024-Sep-11 Wed 29.87 29.88 ### 29.42 450,174 ### 23.1 23.1 ###
2024-Sep-10 Tue ### ### ### ### 583,079 0 80.4 80.4 0.0
2024-Sep-09 Mon 30.75 ### ### 29.49 11.2 11.2 ###
2024-Sep-06 Fri 30.8 ### 30.56 ### ### ### 0.0
2024-Sep-05 Thu 31.87 ### 31.27 31.49 278,374 4,352,377 27.0 27.0 ###
2024-Sep-04 Wed 31.56 31.71 31.21 ### 323,287 ### 78.8 78.8 0.0
2024-Sep-03 Tue 31.71 ### 31.26 31.79 256,274 ### 70.2 70.2 ###
2024-Sep-02 Mon 31.28 ### ### 31.44 248,926 0 71.3 71.3 2.2
2024-Aug-30 Fri 31.87 ### 31.21 31.26 ### ### 2.2
2024-Aug-29 Thu ### ### 31.44 31.46 366,789 5,765,923 26.4 26.4 2.2
2024-Aug-28 Wed 31.7 ### ### 31.75 ### ### 2.3
2024-Aug-27 Tue ### ### ### 31.87 236,940 0 ### ### ###
2024-Aug-26 Mon ### 32.79 ### ### ### ### 0.0
2024-Aug-23 Fri ### ### 30.84 31.85 85.6 85.6 2.3
2024-Aug-22 Thu 33.45 33.45 ### 31.28 ### ### 2.2
2024-Aug-21 Wed 31.48 32.88 30.5 32.88 ### ### 2.3
2024-Aug-20 Tue ### ### 33.86 ### 245,149 4,150,372 ### ### 0.0
2024-Aug-19 Mon 34.5 34.52 ### 33.73 18.8 18.8 ###
2024-Aug-16 Fri 33.84 34.48 33.84 ### 171,385 ### 78.3 78.3 0.0
2024-Aug-15 Thu ### ### 33.42 33.73 389,826 ### ### ### ###
2024-Aug-14 Wed 33.4 ### ### ### 171,071 0 82.1 82.1 0.0
2024-Aug-13 Tue 32.76 33.26 32.76 ### ### ### 0.0
2024-Aug-12 Mon ### ### ### 32.81 84.9 84.9 ###
2024-Aug-09 Fri 31.85 32.2 ### ### ### ### 0.0
2024-Aug-08 Thu ### ### ### ### 194,027 0 ### ### 0.0
2024-Aug-07 Wed 30.56 31.57 30.42 31.51 85.8 85.8 ###
2024-Aug-06 Tue 30.5 ### 30.22 30.59 228,344 3,450,277 60.3 60.3 2.2
2024-Aug-05 Mon 31.58 31.82 30.47 30.51 341,053 ### ### ### ###
2024-Aug-02 Fri ### ### 31.78 ### ### ### 0.0
2024-Aug-01 Thu 32.44 32.58 ### 32.54 ### ### 2.3
2024-Jul-31 Wed ### 32.4 31.89 32.28 61.5 61.5 2.3
2024-Jul-30 Tue ### ### ### ### ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 503,729 0 ### ### 0.0
2024-Jul-26 Fri ### ### ### 31.7 ### ### 2.3
2024-Jul-25 Thu 32.2 32.27 ### ### 108,882 ### ### ### 0.0
2024-Jul-24 Wed 31.59 ### 31.59 ### 129,957 2,052,670 ### ### 0.0
2024-Jul-23 Tue 31.54 ### 31.54 31.59 198,420 3,129,083 ### ### ###
2024-Jul-22 Mon 31.59 ### 31.25 ### ### ### 0.0
2024-Jul-19 Fri 32.23 32.23 ### ### 136,070 ### 19.7 19.7 0.0
2024-Jul-18 Thu ### 32.4 31.82 ### 38.8 38.8 0.0
2024-Jul-17 Wed 31.76 31.77 31.22 31.77 66.7 66.7 ###
2024-Jul-16 Tue 31.72 ### 31.56 31.57 172,726 ### 37.3 37.3 2.3
2024-Jul-15 Mon ### 32.25 31.48 ### 28.5 28.5 0.0
2024-Jul-12 Fri 32.51 32.71 ### ### 16.2 16.2 0.0
2024-Jul-11 Thu ### 32.625 ### 32.41 ### ### ###
2024-Jul-10 Wed ### 31.87 31.28 31.8 184,544 5,826,976 ### ### ###
2024-Jul-09 Tue ### 31.59 ### 31.5 ### ### 2.3
2024-Jul-08 Mon ### ### 30.25 ### ### ### 0.0
2024-Jul-05 Fri ### 31.23 30.4 ### 33.0 33.0 0.0
2024-Jul-04 Thu 30.86 31.22 30.56 ### 75.7 75.7 0.0
2024-Jul-03 Wed ### ### 30.57 30.73 223,828 ### ### ### ###
2024-Jul-02 Tue ### 31.55 ### ### 73.3 73.3 0.0
2024-Jul-01 Mon 31.4 31.5 ### ### 35.9 35.9 0.0
2024-Jun-28 Fri 31.52 ### 30.5 ### ### ### 0.0
2024-Jun-27 Thu ### 31.52 ### 31.45 ### ### ###
2024-Jun-26 Wed ### 31.745 ### 31.55 247,652 3,930,856 ### ### ###
2024-Jun-25 Tue ### ### 31.88 ### 23.8 23.8 0.0
2024-Jun-24 Mon 31.5 32.28 31.5 ### ### ### 0.0
2024-Jun-21 Fri 31.48 31.73 ### ### 34.1 34.1 0.0
2024-Jun-20 Thu ### 31.76 ### 31.48 241,287 ### ### ### 2.2
2024-Jun-19 Wed ### 31.4 30.5 31.4 189,377 ### 76.7 76.7 2.2
2024-Jun-18 Tue 30.85 ### 30.78 ### ### ### 0.0
2024-Jun-17 Mon 30.82 ### 30.24 30.57 ### ### ###
2024-Jun-14 Fri ### ### ### 30.83 194,052 0 ### ### 2.2
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed 31.53 ### ### ### 221,989 0 ### ### 0.0
2024-Jun-11 Tue 31.59 31.73 ### 31.5 352,223 ### 47.8 47.8 2.3
2024-Jun-07 Fri ### 31.45 ### 31.4 161,784 2,544,053 80.3 80.3 2.2
2024-Jun-06 Thu 31.21 ### ### ### 288,772 0 ### ### 0.0
2024-Jun-05 Wed ### 31.21 ### 30.86 341,129 ### 82.4 82.4 2.2
2024-Jun-04 Tue ### 30.41 ### 30.27 275,770 4,193,082 ### ### 2.2
2024-Jun-03 Mon 29.58 ### 29.58 ### 83.0 83.0 0.0
2024-May-31 Fri ### 29.55 29.055 29.55 76.4 76.4 ###
2024-May-30 Thu 28.82 29.48 ### ### 75.5 75.5 0.0
2024-May-29 Wed ### 29.44 ### ### 465,156 ### 81.3 81.3 0.0
2024-May-28 Tue 29.76 ### ### ### 629,023 0 13.5 13.5 0.0
2024-May-27 Mon 29.5 ### 29.21 29.89 1,340,572 19,579,054 ### ### ###
2024-May-24 Fri ### 30.75 29.89 ### 26.7 26.7 0.0
2024-May-23 Thu 29.46 30.52 28.78 30.51 975,142 ### ### ### ###
2024-May-22 Wed 29.46 29.46 29.46 29.46 0 2.1
2024-May-21 Tue ### 29.84 29.45 29.46 321,825 ### 27.0 27.0 2.1
2024-May-20 Mon ### 30.52 ### ### 23.8 23.8 0.0
2024-May-17 Fri ### 30.44 29.83 ### ### ### 0.0
2024-May-16 Thu 31.22 31.27 30.53 ### 259,329 ### 18.9 18.9 0.0
2024-May-15 Wed 31.41 31.44 30.88 ### 136,521 ### 26.5 26.5 0.0
2024-May-14 Tue ### 31.54 ### 31.27 154,775 ### 32.1 32.1 ###
2024-May-13 Mon 31.55 31.75 ### 31.54 215,444 3,420,173 40.4 40.4 2.3
2024-May-10 Fri ### 31.8 ### 31.52 355,974 5,659,986 78.2 78.2 ###
2024-May-09 Thu 30.21 ### 30.21 ### ### ### 0.0
2024-May-08 Wed 29.8 30.23 29.73 29.87 255,356 7,655,572 69.2 69.2 ###
2024-May-07 Tue ### 29.42 28.87 ### ### ### 0.0
2024-May-06 Mon ### 28.8 28.45 28.72 101,988 ### 73.6 73.6 ###
2024-May-03 Fri 28.21 28.55 28 28.47 ### ### ###
2024-May-02 Thu 28.43 28.54 ### 28.2 144,652 2,064,184 29.7 29.7 2.0
2024-May-01 Wed ### 28.77 ### 28.44 317,788 4,571,380 80.0 80.0 ###
2024-Apr-30 Tue 28.5 28.55 ### 28.29 ### ### ###
2024-Apr-29 Mon ### 28.77 28.26 ### 74.2 74.2 0.0
2024-Apr-26 Fri 28.46 28.72 ### ### 110,052 1,580,346 28.4 28.4 0.0
2024-Apr-24 Wed ### 29.26 28.72 28.79 ### ### ###
2024-Apr-23 Tue 28.87 28.87 ### 28.7 114,728 ### ### ### ###
2024-Apr-22 Mon ### 28.71 27.72 28.71 212,248 5,988,577 ### ### ###
2024-Apr-19 Fri 27.52 ### 27 27.79 214,388 ### ### ### 2.0
2024-Apr-18 Thu 27.85 ### 27.82 27.85 63.3 63.3 ###
2024-Apr-17 Wed ### ### ### 27.77 307,927 0 ### ### ###
2024-Apr-16 Tue 28.2 28.2 27.46 ### 393,071 ### 32.8 32.8 0.0
2024-Apr-15 Mon ### ### 28.28 28.41 325,385 4,600,943 25.3 25.3 ###
2024-Apr-12 Fri ### ### 28.82 ### 174,958 2,521,144 ### ### 0.0
2024-Apr-11 Thu 28.86 ### 28.57 ### ### ### 0.0
2024-Apr-10 Wed ### ### ### ### 216,083 0 17.0 17.0 0.0
2024-Apr-09 Tue 29.55 29.89 29.4 29.89 ### ### ###
2024-Apr-08 Mon 29.21 29.74 ### 29.5 134,025 1,992,951 ### ### 2.1
2024-Apr-05 Fri ### ### ### ### 254,243 0 31.3 31.3 0.0
2024-Apr-04 Thu 29.24 29.79 29.2 ### 233,684 ### 67.7 67.7 0.0
2024-Apr-03 Wed 29.59 29.88 28.82 ### ### ### 0.0
2024-Apr-02 Tue 29.58 ### 29.43 29.81 71.4 71.4 ###
2024-Mar-28 Thu 29.57 29.89 29.28 29.74 ### ### 2.1
2024-Mar-27 Wed ### 29.22 28.83 29.22 335,486 9,737,481 67.1 67.1 2.1
2024-Mar-26 Tue 28.81 29.2 28.71 ### 351,123 ### ### ### 0.0
2024-Mar-25 Mon ### 29.79 28.87 ### 33.7 33.7 0.0
2024-Mar-22 Fri 29.55 29.55 28.87 ### 21.1 21.1 0.0
2024-Mar-21 Thu 28.7 29.57 28.7 29.46 412,654 12,022,674 82.5 82.5 2.1
2024-Mar-20 Wed ### 29.49 ### 28.72 27.0 27.0 ###
2024-Mar-19 Tue ### 29.42 ### ### 587,449 8,641,374 ### ### 0.0
2024-Mar-18 Mon 30.27 30.425 29.54 29.54 263,358 ### ### ### ###
2024-Mar-15 Fri ### 30.44 ### ### 459,877 6,999,327 ### ### 0.0
2024-Mar-14 Thu ### ### 30.4 30.5 201,656 3,065,171 ### ### 2.2
2024-Mar-13 Wed ### ### ### ### 155,770 0 ### ### 0.0
2024-Mar-12 Tue 30.45 30.8 30.23 30.23 82,741 2,524,841 26.2 26.2 ###
2024-Mar-11 Mon ### ### 30.48 30.51 29.8 29.8 ###
2024-Mar-08 Fri ### ### 30.49 ### 78.4 78.4 0.0
2024-Mar-07 Thu 30.73 ### 30.47 ### 152,188 2,318,584 33.1 33.1 0.0
2024-Mar-06 Wed 30.59 30.72 ### ### ### ### 0.0
2024-Mar-05 Tue 30.54 30.87 ### 30.58 343,428 ### ### ### 2.2
2024-Mar-04 Mon 29.88 30.28 ### 30.28 239,685 ### ### ### 2.2
2024-Mar-01 Fri 30.26 30.57 29.73 29.78 263,454 ### 21.8 21.8 2.1
2024-Feb-29 Thu ### ### ### 30.22 520,552 0 20.6 20.6 2.2
2024-Feb-28 Wed 29.81 30.645 29.59 ### 422,971 12,738,829 82.5 82.5 0.0
2024-Feb-27 Tue ### ### 29.49 29.85 264,275 ### ### ### 2.1
2024-Feb-26 Mon 29.29 ### ### ### 508,057 0 85.9 85.9 0.0
2024-Feb-23 Fri ### ### 28.82 ### 394,879 ### 22.7 22.7 0.0
2024-Feb-22 Thu 30.89 ### ### ### 384,985 0 ### ### 0.0
2024-Feb-21 Wed ### ### 30.57 ### 722,781 ### ### ### 0.0
2024-Feb-20 Tue ### ### 29 30.5 ### ### 2.2
2024-Feb-19 Mon 30.78 ### ### 30.8 ### ### 2.2
2024-Feb-16 Fri ### ### ### ### 198,883 0 15.4 15.4 0.0
2024-Feb-15 Thu 30.83 ### 30.83 ### 188,781 2,910,059 ### ### 0.0
2024-Feb-14 Wed ### ### 30.45 30.84 166,879 ### ### ### 2.2
2024-Feb-13 Tue ### 31.23 ### ### 183,242 2,861,323 ### ### 0.0
2024-Feb-12 Mon ### ### 30.88 ### ### ### 0.0
2024-Feb-09 Fri ### ### 30.87 ### 192,047 2,964,245 31.6 31.6 0.0
2024-Feb-08 Thu ### ### 30.87 ### ### ### 0.0
2024-Feb-07 Wed 30.25 ### ### 30.83 79.7 79.7 2.2
2024-Feb-06 Tue ### 30.44 ### 30.21 147,080 2,238,557 ### ### 2.2
2024-Feb-05 Mon ### 30.55 ### ### ### ### 0.0
2024-Feb-02 Fri ### 30.51 ### 30.51 73.4 73.4 ###
2024-Feb-01 Thu 30.52 30.75 ### ### 24.3 24.3 0.0
2024-Jan-31 Wed 30.24 ### ### ### 429,072 0 ### ### 0.0
2024-Jan-30 Tue 30.57 30.8 ### ### 138,472 ### ### ### 0.0
2024-Jan-29 Mon 30.78 ### 30.53 30.53 237,488 3,625,254 32.9 32.9 ###
2024-Jan-25 Thu ### 30.655 ### 30.51 84.2 84.2 ###
2024-Jan-24 Wed 30.57 30.745 29.88 29.88 216,885 6,574,326 ### ### 2.1
2024-Jan-23 Tue 29.59 ### 29.29 ### ### ### 0.0
2024-Jan-22 Mon 29 29.755 ### 29.71 147,144 ### ### ### 2.1
2024-Jan-19 Fri 28.51 28.76 ### 28.72 77.7 77.7 ###
2024-Jan-18 Thu ### 28.46 27.84 ### 176,387 ### ### ### 0.0
2024-Jan-17 Wed ### ### ### ### ### ### 0.0
2024-Jan-16 Tue ### ### 27.775 ### 44.1 44.1 0.0
2024-Jan-15 Mon ### 28.41 ### 28.24 ### ### 2.0
2024-Jan-12 Fri 27.8 ### 27.71 ### 71.1 71.1 0.0
2024-Jan-11 Thu ### ### 27.54 ### 142,822 1,966,658 ### ### 0.0
2024-Jan-10 Wed ### 27.88 ### 27.41 112,828 1,572,822 30.2 30.2 2.0
2024-Jan-09 Tue 27.82 ### 27.645 27.8 115,222 1,592,656 ### ### 2.0
2024-Jan-08 Mon 27.55 ### 27.27 27.51 94,974 1,294,970 ### ### ###
2024-Jan-05 Fri ### 27.74 ### ### 85.1 85.1 0.0
2024-Jan-04 Thu ### 27.51 ### ### 113,572 1,562,182 ### ### 0.0
2024-Jan-03 Wed 27 27.29 27 ### ### ### 0.0
2024-Jan-02 Tue ### 27.89 27.4 27.4 24.1 24.1 2.0
2023-Dec-29 Fri 27.43 27.81 ### 27.75 ### ### 2.0
2023-Dec-28 Thu 27.5 ### 27.26 27.52 184,823 ### ### ### 2.0
2023-Dec-27 Wed 27 ### ### 27.27 93,757 0 ### ### 1.9
2023-Dec-22 Fri 27.23 27.23 ### ### 264,622 3,602,828 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 263,724 0 ### ### 0.0
2023-Dec-20 Wed 26.7 27.27 26.54 27.27 ### ### 1.9
2023-Dec-19 Tue 26.77 26.77 ### ### 206,579 2,765,059 25.9 25.9 0.0
2023-Dec-18 Mon 26.75 ### 26.58 ### 163,672 ### 32.7 32.7 0.0
2023-Dec-15 Fri 27.48 27.58 26.82 ### 19.5 19.5 0.0
2023-Dec-14 Thu ### ### ### ### 404,852 0 23.9 23.9 0.0
2023-Dec-13 Wed ### 27.58 ### 27.45 236,927 3,267,223 ### ### ###
2023-Dec-12 Tue ### ### 26.88 ### 402,385 5,408,054 ### ### 0.0
2023-Dec-11 Mon ### 27.28 ### 26.84 307,857 ### ### ### 1.9
2023-Dec-08 Fri ### 27.23 26.77 26.82 315,082 ### ### ### 1.9
2023-Dec-07 Thu 27.71 ### ### ### 444,421 0 20.8 20.8 0.0
2023-Dec-06 Wed ### 28.47 ### ### 337,947 4,810,675 28.1 28.1 0.0
2023-Dec-05 Tue 28.7 28.89 28.23 28.23 173,485 ### ### ### ###
2023-Dec-04 Mon ### ### 28.72 28.86 38.3 38.3 ###
2023-Dec-01 Fri ### ### ### 28.53 ### ### 2.0
2023-Nov-30 Thu 27.81 28.25 ### ### 347,954 4,914,850 ### ### 0.0
2023-Nov-29 Wed 27.78 28.26 27.58 27.88 76,941 ### 70.4 70.4 ###
2023-Nov-28 Tue 27.89 ### ### 28.24 241,774 0 ### ### 2.0
2023-Nov-27 Mon ### 27.89 27.55 ### 154,659 4,287,147 ### ### 0.0
2023-Nov-24 Fri ### 28 ### ### 252,473 3,534,622 ### ### 0.0
2023-Nov-23 Thu 27.77 ### 27.57 27.71 159,825 2,203,187 ### ### ###
2023-Nov-22 Wed ### ### 27.75 27.84 194,383 ### ### ### 2.0
2023-Nov-21 Tue 28.45 28.45 27.87 ### 283,844 7,993,047 22.1 22.1 0.0
2023-Nov-20 Mon ### ### 27.76 ### 170,373 2,364,777 ### ### 0.0
2023-Nov-17 Fri ### 28.59 ### ### ### ### 0.0
2023-Nov-16 Thu ### ### 28.2 28.2 ### ### 2.0
2023-Nov-15 Wed 29.74 29.79 ### 28.83 ### ### ###
2023-Nov-14 Tue 29 29.47 ### ### 463,484 ### ### ### 0.0
2023-Nov-13 Mon 28.23 28.855 28 28.71 ### ### ###
2023-Nov-10 Fri 27.87 28.29 27.83 27.87 68.8 68.8 ###
2023-Nov-09 Thu 27.87 28.075 ### ### 239,070 3,355,945 73.5 73.5 0.0
2023-Nov-08 Wed 27.55 27.745 ### ### 230,629 ### 27.3 27.3 0.0
2023-Nov-07 Tue ### 27.42 26.82 ### ### ### 0.0
2023-Nov-06 Mon ### 27.85 27.22 ### ### ### 0.0
2023-Nov-03 Fri 27.44 ### 27.23 ### 69.1 69.1 0.0
2023-Nov-02 Thu ### 27.82 26.79 27.2 ### ### 1.9
2023-Nov-01 Wed 27.2 27.54 26.8 26.89 28.5 28.5 ###
2023-Oct-31 Tue ### ### ### ### 79.0 79.0 0.0
2023-Oct-30 Mon ### 27 25.84 26.76 430,886 ### ### ### ###
2023-Oct-27 Fri 27.5 28.085 26.57 26.57 359,774 9,831,723 ### ### 1.9
2023-Oct-26 Thu ### ### 27.41 27.5 ### ### 2.0
2023-Oct-25 Wed 28.52 28.52 ### ### 152,324 2,172,140 24.4 24.4 0.0
2023-Oct-24 Tue ### 28.71 ### 28.47 123,243 1,769,153 71.0 71.0 ###
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### 29.145 ### 28.87 141,124 2,056,529 ### ### 2.1
2023-Oct-19 Thu ### 29.55 28.76 29.48 245,843 7,167,552 ### ### 2.1
2023-Oct-18 Wed 29.26 ### ### ### 283,188 0 80.8 80.8 0.0
2023-Oct-17 Tue ### ### 28.8 29.22 119,649 1,722,945 ### ### 2.1
2023-Oct-16 Mon ### ### 28.52 28.77 ### ### 2.1
2023-Oct-13 Fri 28.72 ### 28.52 28.85 ### ### ###
2023-Oct-12 Thu 28.7 ### 28.52 ### 154,485 2,202,956 75.6 75.6 0.0
2023-Oct-11 Wed 28.44 28.84 28.28 28.7 ### ### ###
2023-Oct-10 Tue 28.28 28.45 ### ### 159,651 ### 64.5 64.5 0.0
2023-Oct-09 Mon ### 28.21 27.8 ### 133,458 ### 41.3 41.3 0.0
2023-Oct-06 Fri 28 28.44 28 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 236,122 0 ### ### 0.0
2023-Oct-04 Wed 28 ### 27.74 ### 46.4 46.4 0.0
2023-Oct-03 Tue 28.5 28.57 ### 28.21 287,687 ### 33.0 33.0 ###
2023-Oct-02 Mon ### ### ### 28.77 113,028 0 ### ### 2.1
2023-Sep-29 Fri ### 29.43 28.89 ### 141,851 4,136,375 64.6 64.6 0.0
2023-Sep-28 Thu ### 29.41 ### ### 180,875 ### ### ### 0.0
2023-Sep-27 Wed 29.75 29.89 ### ### 235,129 ### 19.7 19.7 0.0
2023-Sep-26 Tue ### ### ### ### 197,522 0 ### ### 0.0
2023-Sep-25 Mon 30.41 30.42 ### 29.71 ### ### 2.1
2023-Sep-22 Fri 29.8 ### 29.72 ### ### ### 0.0
2023-Sep-21 Thu 30.57 30.86 ### 30.41 39.0 39.0 2.2
2023-Sep-20 Wed 30.46 30.82 30.25 30.82 ### ### ###
2023-Sep-19 Tue 30.47 30.74 ### ### 33.6 33.6 0.0
2023-Sep-18 Mon ### 31.29 ### ### 131,321 ### 20.6 20.6 0.0
2023-Sep-15 Fri 31.23 31.56 ### ### 888,873 ### 30.8 30.8 0.0
2023-Sep-14 Thu 30.48 ### 30.48 30.81 73.7 73.7 ###
2023-Sep-13 Wed ### ### 30.44 30.55 ### ### 2.2
2023-Sep-12 Tue ### 31.7 30.8 ### ### ### 0.0
2023-Sep-11 Mon 30.8 ### 30.42 ### 201,574 3,065,940 80.1 80.1 0.0
2023-Sep-08 Fri 30.77 30.82 30.4 ### 31.4 31.4 0.0
2023-Sep-07 Thu ### 30.75 30.21 30.73 83.0 83.0 ###
2023-Sep-06 Wed 30.79 ### ### ### 226,170 0 78.3 78.3 0.0
2023-Sep-05 Tue 31.48 31.48 30.57 ### 139,420 ### ### ### 0.0
2023-Sep-04 Mon 31.48 31.56 ### 31.42 224,923 3,549,284 37.7 37.7 2.2
2023-Sep-01 Fri ### 31.26 ### 31.21 273,583 ### 73.5 73.5 ###
2023-Aug-31 Thu ### ### 30.76 30.83 537,220 8,262,443 ### ### 2.2
2023-Aug-30 Wed 30.55 ### 30.55 30.84 ### ### 2.2
2023-Aug-29 Tue ### ### ### 30.25 176,541 0 73.0 73.0 ###
2023-Aug-28 Mon ### ### 29.82 ### 191,249 2,851,522 ### ### 0.0
2023-Aug-25 Fri 29.86 30.41 ### 29.8 ### ### 2.1
2023-Aug-24 Thu 29.82 ### 29.59 30.23 ### ### ###
2023-Aug-23 Wed 28.74 29.7 28.56 29.59 262,986 7,660,782 87.0 87.0 ###
2023-Aug-22 Tue 30.29 30.5 ### 28.82 292,940 ### 9.4 9.4 2.1
2023-Aug-21 Mon 28.87 29.475 28.76 ### 76.1 76.1 0.0
2023-Aug-18 Fri 28.47 ### 28.47 ### 157,286 ### 79.2 79.2 0.0
2023-Aug-17 Thu 28.76 ### 28.5 ### ### ### 0.0
2023-Aug-16 Wed ### ### 28.42 28.81 77.5 77.5 2.1
2023-Aug-15 Tue 28.78 ### 28.7 28.89 ### ### ###
2023-Aug-14 Mon 28.57 ### 28.5 ### ### ### 0.0
2023-Aug-11 Fri 28.77 28.78 ### 28.57 25.6 25.6 ###
2023-Aug-10 Thu 28 29 27.88 28.58 79.8 79.8 ###
2023-Aug-09 Wed ### 27.22 26.81 ### 37.5 37.5 0.0
2023-Aug-08 Tue ### 27.53 27 ### ### ### 0.0
2023-Aug-07 Mon 27.2 ### ### 27.27 92,176 0 ### ### 1.9
2023-Aug-04 Fri ### ### ### ### 340,174 0 ### ### 0.0
2023-Aug-03 Thu ### 27.42 ### 27.24 186,321 ### ### ### 1.9
2023-Aug-02 Wed 27.83 ### 27.25 27.25 243,444 3,316,924 ### ### ###
2023-Aug-01 Tue ### 28.5 27.72 ### 407,623 11,458,282 ### ### 0.0
2023-Jul-31 Mon ### 28.8 28.24 ### ### ### 0.0
2023-Jul-28 Fri 28.81 ### ### 28.22 ### ### 2.0
2023-Jul-27 Thu 28.54 ### 28.54 28.88 265,550 ### ### ### 2.1
2023-Jul-26 Wed 28.72 ### 28.5 ### 228,074 3,250,054 ### ### 0.0
2023-Jul-25 Tue ### ### 28.4 28.75 ### ### ###
2023-Jul-24 Mon ### 29 28.55 28.82 209,640 ### 40.9 40.9 2.1
2023-Jul-21 Fri 28.71 28.8 ### 28.7 171,386 2,467,958 37.7 37.7 ###
2023-Jul-20 Thu 28.58 ### 28.53 28.73 ### ### 2.1
2023-Jul-19 Wed ### ### ### 28.74 27.0 27.0 2.1
2023-Jul-18 Tue 28.71 ### ### 28.72 159,677 0 ### ### ###
2023-Jul-17 Mon 28.76 28.83 28.51 ### ### ### 0.0
2023-Jul-14 Fri ### 29.2 28.74 28.75 215,459 6,241,847 ### ### ###
2023-Jul-13 Thu ### ### 28.84 ### 263,870 ### 23.9 23.9 0.0
2023-Jul-12 Wed 29.43 29.55 ### ### ### ### 0.0
2023-Jul-11 Tue ### ### ### 29.56 194,445 0 ### ### ###
2023-Jul-10 Mon ### ### ### ### 32.1 32.1 0.0
2023-Jul-07 Fri 29 ### 28.52 28.74 32.3 32.3 2.1
2023-Jul-06 Thu ### 29.23 ### ### 250,024 ### 79.7 79.7 0.0
2023-Jul-05 Wed 28.7 ### 28.59 ### 177,445 2,536,576 79.8 79.8 0.0
2023-Jul-04 Tue ### 29.29 28.5 28.8 ### ### 2.1
2023-Jul-03 Mon 29.54 29.55 ### ### 394,658 5,831,071 ### ### 0.0
2023-Jun-30 Fri 28.74 29.83 ### 29.4 ### ### ###
2023-Jun-29 Thu ### 28.83 ### 28.79 200,870 2,895,541 ### ### ###
2023-Jun-28 Wed ### ### ### 28.23 63.5 63.5 ###
2023-Jun-27 Tue ### 28.49 27.84 ### 173,871 4,897,076 ### ### 0.0
2023-Jun-26 Mon 28 28.72 27.83 28.23 155,028 ### ### ### ###
2023-Jun-23 Fri ### 28.78 28 ### 29.7 29.7 0.0
2023-Jun-22 Thu ### ### 28.52 28.8 196,748 2,805,626 42.7 42.7 2.1
2023-Jun-21 Wed 28.7 29 28.5 ### 342,228 9,839,055 ### ### 0.0
2023-Jun-20 Tue ### 28.48 27.47 28.45 89.7 89.7 2.0
2023-Jun-19 Mon 27.71 27.75 27.28 27.49 ### ### ###
2023-Jun-16 Fri 27.54 ### ### 27.28 ### ### 1.9
2023-Jun-15 Thu 26.76 27.58 26.76 27.51 565,744 ### 88.0 88.0 ###
2023-Jun-14 Wed ### ### 26.42 26.72 383,654 ### ### ### 1.9
2023-Jun-13 Tue 25.58 ### ### 26.85 538,123 0 ### ### 1.9
2023-Jun-09 Fri ### ### ### ### 77.3 77.3 0.0
2023-Jun-08 Thu 25.28 ### ### ### 41.2 41.2 0.0
2023-Jun-07 Wed 25.47 ### 25.25 ### 314,158 3,966,244 41.1 41.1 0.0
2023-Jun-06 Tue ### ### ### ### 226,652 0 74.3 74.3 0.0
2023-Jun-05 Mon ### ### 25.23 25.58 224,579 ### ### ### 1.8
2023-Jun-02 Fri ### ### ### ### 16.1 16.1 0.0
2023-Jun-01 Thu ### 25.72 ### ### 208,477 ### ### ### 0.0
2023-May-31 Wed 25.75 ### 25.23 25.28 ### ### 1.8
2023-May-30 Tue 25.49 ### 25.22 25.52 131,829 ### 73.6 73.6 1.8
2023-May-29 Mon 25.83 25.89 25.42 25.5 173,789 4,458,556 26.7 26.7 ###
2023-May-26 Fri ### 25.72 ### ### 170,282 2,189,826 78.9 78.9 0.0
2023-May-25 Thu ### ### 25.5 25.51 193,940 ### 26.2 26.2 1.8
2023-May-24 Wed ### 26.52 ### ### ### ### 0.0
2023-May-23 Tue ### 26.71 ### 26.54 259,044 ### ### ### 1.9
2023-May-22 Mon ### ### 26.44 26.44 150,279 1,986,688 24.2 24.2 1.9
2023-May-19 Fri 25.86 ### 25.86 ### 648,580 ### ### ### 0.0
2023-May-18 Thu 25.86 25.86 25.86 25.86 0 1.8
2023-May-17 Wed ### 26.2 25.75 25.86 145,129 3,769,725 ### ### 1.8
2023-May-16 Tue ### 26.645 ### 26.42 253,147 3,372,550 37.5 37.5 1.9
2023-May-15 Mon ### 26.77 ### ### ### ### 0.0
2023-May-12 Fri ### 27 26.625 26.76 ### ### ###
2023-May-11 Thu 26.4 26.88 26.29 ### 562,971 14,966,584 ### ### 0.0
2023-May-10 Wed 26.4 ### ### 26.4 ### ### 1.9
2023-May-09 Tue ### ### ### 26.49 137,253 0 ### ### 1.9
2023-May-08 Mon 26.56 26.78 26.22 26.59 ### ### ###
2023-May-05 Fri 26.86 ### ### 26.42 187,388 0 ### ### 1.9
2023-May-04 Thu ### ### ### 26.73 138,874 0 ### ### ###
2023-May-03 Wed 27.2 27.29 ### 26.79 178,943 2,441,677 24.4 24.4 ###
2023-May-02 Tue ### ### ### 27.47 ### ### 2.0
2023-May-01 Mon 27.74 ### 27.28 ### 238,957 3,259,373 ### ### 0.0
2023-Apr-28 Fri 27.26 ### 27.26 27.47 74.8 74.8 2.0
2023-Apr-27 Thu 27.88 27.89 27.2 27.29 18.6 18.6 ###
2023-Apr-26 Wed 27.49 27.75 27.28 27.45 40.0 40.0 ###
2023-Apr-24 Mon ### 27.73 ### 27.49 146,279 2,028,158 ### ### ###
2023-Apr-21 Fri 26.89 ### 26.8 27.46 85.8 85.8 ###
2023-Apr-20 Thu 27.27 27.42 27 27 161,051 ### ### ### 1.9
2023-Apr-19 Wed ### ### 26.48 27.24 136,145 1,802,559 ### ### 1.9
2023-Apr-18 Tue 26.45 ### 26.25 ### 76.8 76.8 0.0
2023-Apr-17 Mon ### 27.53 26.54 26.58 159,983 4,325,140 ### ### 1.9
2023-Apr-14 Fri ### 27.54 ### 26.79 ### ### ###
2023-Apr-13 Thu 26.5 ### 26.5 26.87 115,954 ### 80.2 80.2 ###
2023-Apr-12 Wed 26.7 ### 26.45 26.59 35.8 35.8 ###
2023-Apr-11 Tue 26.7 26.85 ### ### 31.9 31.9 0.0
2023-Apr-06 Thu 26.24 ### 26 ### 153,943 2,001,259 39.2 39.2 0.0
2023-Apr-05 Wed 26.86 26.86 26.24 26.51 25.5 25.5 ###
2023-Apr-04 Tue ### 26.26 25.43 26.24 ### ### 1.9
2023-Apr-03 Mon 25.51 ### ### 25.58 ### ### 1.8
2023-Mar-31 Fri ### 25.73 ### 25.51 199,085 2,561,228 68.9 68.9 1.8
2023-Mar-30 Thu ### ### 25 25.2 68.3 68.3 1.8
2023-Mar-29 Wed 24.83 ### ### 24.87 219,540 0 ### ### ###
2023-Mar-28 Tue ### ### 24.87 ### ### ### 0.0
2023-Mar-27 Mon ### 25.47 ### ### 206,324 ### ### ### 0.0
2023-Mar-24 Fri ### ### ### 25.23 95,059 0 72.6 72.6 1.8
2023-Mar-23 Thu ### ### ### 25.43 141,388 0 78.8 78.8 ###
2023-Mar-22 Wed 25.56 25.8 ### 25.75 ### ### ###
2023-Mar-21 Tue 24.79 ### ### 24.86 68.9 68.9 1.8
2023-Mar-20 Mon ### 25.425 24.29 ### ### ### 0.0
2023-Mar-17 Fri 25.54 25.78 ### 25.54 ### ### 1.8
2023-Mar-16 Thu 25.25 25.83 25 ### 85.0 85.0 0.0
2023-Mar-15 Wed 25.46 25.81 ### 25.54 289,824 3,740,178 ### ### 1.8
2023-Mar-14 Tue ### 26.24 24.87 ### 301,084 ### 28.1 28.1 0.0
2023-Mar-13 Mon 27.5 ### 26.52 26.55 15.0 15.0 ###
2023-Mar-10 Fri ### ### ### 27.46 213,771 0 42.3 42.3 ###
2023-Mar-09 Thu ### ### ### ### 320,449 0 ### ### 0.0
2023-Mar-08 Wed ### 27.74 ### 27.59 150,251 2,083,981 37.5 37.5 ###
2023-Mar-07 Tue ### 27.58 ### ### 150,283 ### ### ### 0.0
2023-Mar-06 Mon 27.44 27.44 ### 27.28 ### ### 1.9
2023-Mar-03 Fri 27 27.42 26.845 ### 273,623 7,424,076 35.6 35.6 0.0
2023-Mar-02 Thu ### ### ### ### 210,877 0 35.3 35.3 0.0
2023-Mar-01 Wed ### 27.29 ### ### ### ### 0.0
2023-Feb-28 Tue ### 27.83 ### ### 650,747 9,055,144 76.3 76.3 0.0
2023-Feb-27 Mon ### 27.29 26.86 27 ### ### 1.9
2023-Feb-24 Fri ### 27.2 26.86 ### 65.6 65.6 0.0
2023-Feb-23 Thu 26.81 ### 26.7 27.21 81.1 81.1 ###
2023-Feb-22 Wed 25.71 28 25.585 ### 310,121 ### ### ### 0.0
2023-Feb-21 Tue 25.79 26.45 25.76 ### ### ### 0.0
2023-Feb-20 Mon ### ### 25.73 25.83 254,170 ### 32.8 32.8 1.8
2023-Feb-17 Fri ### ### 25.8 ### 173,779 2,241,749 44.0 44.0 0.0
2023-Feb-16 Thu 25.27 ### 25.27 ### 84.8 84.8 0.0
2023-Feb-15 Wed 25.25 25.29 ### ### ### ### 0.0
2023-Feb-14 Tue 25.43 25.48 ### ### 31.6 31.6 0.0
2023-Feb-13 Mon ### 25.27 ### ### 45.1 45.1 0.0
2023-Feb-10 Fri 24.56 ### 24.56 ### ### ### 0.0
2023-Feb-09 Thu 24.55 25 24.47 ### 206,026 5,096,053 ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 106,170 0 80.3 80.3 0.0
2023-Feb-07 Tue ### ### ### 24.21 ### ### ###
2023-Feb-06 Mon 24.4 ### 24.22 ### 83.0 83.0 0.0
2023-Feb-03 Fri ### 24.23 23.47 ### ### ### 0.0
2023-Feb-02 Thu ### ### 23.23 23.54 506,555 ### ### ### ###
2023-Feb-01 Wed 23.78 23.89 23.23 23.23 21.4 21.4 ###
2023-Jan-31 Tue 23.84 23.84 23.42 23.57 ### ### ###
2023-Jan-30 Mon 24 24 23.27 23.76 30.9 30.9 1.7
2023-Jan-27 Fri 23.8 ### 23.52 ### ### ### 0.0
2023-Jan-25 Wed 23.72 23.86 23.24 23.78 ### ### 1.7
2023-Jan-24 Tue 23.55 ### ### 23.47 237,150 0 ### ### ###
2023-Jan-23 Mon 23.89 23.89 ### ### 118,883 1,420,057 17.9 17.9 0.0
2023-Jan-20 Fri 23.79 ### 23.45 23.5 139,443 ### ### ### 1.7
2023-Jan-19 Thu 23.78 23.84 23.57 ### 219,426 ### ### ### 0.0
2023-Jan-18 Wed ### ### 23.23 ### 90,879 1,055,559 79.1 79.1 0.0
2023-Jan-17 Tue ### ### ### ### 91,344 0 ### ### 0.0
2023-Jan-16 Mon 23.24 23.4 ### ### 69,842 817,151 ### ### 0.0
2023-Jan-13 Fri 23.5 23.5 22.88 ### 116,476 2,701,078 ### ### 0.0
2023-Jan-12 Thu 22.83 23.23 22.56 ### 123,385 ### 80.1 80.1 0.0
2023-Jan-11 Wed ### ### 22.8 22.8 131,887 ### ### ### 1.6
2023-Jan-10 Tue ### ### 22.7 22.88 ### ### 1.6
2023-Jan-09 Mon ### 23.21 ### 23 69,352 804,829 ### ### 1.6
2023-Jan-06 Fri 22.8 ### 22.74 22.84 61.1 61.1 ###


1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 22:58:50 thru 2025-05-23 22:58:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000