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-Jun-06 12:16:45 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

(AVR) ANTERIS TECHNOLOGIES LTD Daily Prices...

     Prev Section TOC    Company Info for AVR    Limits Next Section


Company Details for (AVR) ANTERIS TECHNOLOGIES LTD

Listing Code AVR
Listing Name ANTERIS TECHNOLOGIES LTD
GICS Sector Health Care Equipment & Services
ISIN Name AVATAR INDUSTRIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AVR3


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for AVR .. Thursday 5th June 2025

AVR 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 ### 2 0.0
MAX 30.89 6,435,455 ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (AVR) ANTERIS TECHNOLOGIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-05 Thu 6.74 ### 6.48 6.8 12,029 38,973 ### ### 0.5
2025-Jun-04 Wed ### 6.5 ### 6.45 78.0 78.0 ###
2025-Jun-03 Tue 6.5 6.74 6.25 6.74 18,823 122,255 89.0 89.0 ###
2025-Jun-02 Mon 6.25 6.45 6 6.45 6,984 43,475 ### ### ###
2025-May-30 Fri 6.8 6.8 6.4 6.5 7.2 7.2 0.5
2025-May-29 Thu ### ### 6.5 6.8 7,644 24,843 ### ### 0.5
2025-May-28 Wed 6.71 ### 6.71 ### ### ### 0.0
2025-May-27 Tue 6.2 6.2 5.81 ### ### ### 0.0
2025-May-26 Mon 5.55 6 5.55 6 14,376 83,021 95.3 95.3 0.4
2025-May-23 Fri 5.5 5.86 5.4 5.41 31,682 ### 18.7 18.7 ###
2025-May-22 Thu ### ### 5.5 5.86 8,172 22,473 27.0 27.0 0.4
2025-May-21 Wed 6.49 6.49 ### 6 20,143 ### 4.8 4.8 0.4
2025-May-20 Tue 6.75 6.75 ### ### 20,552 ### ### ### 0.0
2025-May-19 Mon ### ### 6.52 6.52 9,427 ### 9.5 9.5 0.5
2025-May-16 Fri 6.51 6.85 6.51 6.85 4,079 27,247 ### ### ###
2025-May-15 Thu 6.5 ### 6.5 6.84 21,252 ### ### ### 0.5
2025-May-14 Wed ### 7.56 6.85 ### 10,271 ### 7.6 7.6 0.0
2025-May-13 Tue ### ### ### ### 1,826 0 ### ### 0.0
2025-May-12 Mon 7 7 6.8 ### 10,870 ### ### ### 0.0
2025-May-09 Fri ### 7.23 6.8 ### 3,326 ### 68.7 68.7 0.0
2025-May-08 Thu 6.79 7 ### ### 22,653 79,285 82.4 82.4 0.0
2025-May-07 Wed 6.25 7.22 6.25 6.71 26,572 ### 93.8 93.8 ###
2025-May-06 Tue 6.25 6.29 6 6.2 16,388 ### 25.7 25.7 0.4
2025-May-05 Mon ### ### 6.8 7 12,475 ### 31.9 31.9 0.5
2025-May-02 Fri ### ### 7.5 7.5 30,649 ### 5.2 5.2 0.5
2025-May-01 Thu 8.55 8.75 8 ### 17.1 17.1 0.0
2025-Apr-30 Wed 8 ### 8 8.55 94.1 94.1 ###
2025-Apr-29 Tue ### 8.2 7.87 8 9,371 ### 22.1 22.1 ###
2025-Apr-28 Mon 7.55 8.4 7.51 ### ### ### 0.0
2025-Apr-24 Thu 6.58 7.85 6.58 7.5 98.6 98.6 0.5
2025-Apr-23 Wed 5.2 5.78 5.2 ### 95.2 95.2 0.0
2025-Apr-22 Tue ### ### ### 4.88 21,222 0 ### ### 0.3
2025-Apr-17 Thu ### ### 4.55 4.58 43,589 ### ### ### 0.3
2025-Apr-16 Wed 4.75 ### 4.75 ### 91.8 91.8 0.0
2025-Apr-15 Tue 4.52 4.58 4.26 4.4 49,023 216,681 ### ### 0.3
2025-Apr-14 Mon 4.85 4.85 ### ### ### ### 0.0
2025-Apr-11 Fri 4.85 5 ### 4.85 ### ### ###
2025-Apr-10 Thu 5.2 5.5 5.2 5.4 ### ### 0.4
2025-Apr-09 Wed 4.8 ### 4.51 4.52 ### ### 0.3
2025-Apr-08 Tue 5.4 5.41 ### ### 14,926 40,374 ### ### 0.0
2025-Apr-07 Mon 5.4 5.42 4.78 ### 29,151 148,670 ### ### 0.0
2025-Apr-04 Fri 5.8 ### ### ### 24.9 24.9 0.0
2025-Apr-03 Thu 5.81 6 5.8 ### ### ### 0.0
2025-Apr-02 Wed ### ### ### ### 67,149 0 ### ### 0.0
2025-Apr-01 Tue 6.42 ### ### ### 10.4 10.4 0.0
2025-Mar-31 Mon ### ### 6.42 6.5 ### ### 0.5
2025-Mar-28 Fri ### 7.42 ### 7.42 ### ### 0.5
2025-Mar-27 Thu 7.7 8 ### ### 29.5 29.5 0.0
2025-Mar-26 Wed 8.4 8.4 ### ### 8.7 8.7 0.0
2025-Mar-25 Tue ### 9.21 ### ### 12,053 ### 35.1 35.1 0.0
2025-Mar-24 Mon 9.51 9.51 ### 8.77 ### ### ###
2025-Mar-21 Fri 9.5 ### 9.5 9.8 ### ### 0.7
2025-Mar-20 Thu ### ### ### ### 2,126 0 ### ### 0.0
2025-Mar-19 Wed 10.72 10.72 10.43 10.46 10,347 ### 17.8 17.8 0.7
2025-Mar-18 Tue 10.72 10.75 10.7 10.72 2,021 21,675 ### ### 0.8
2025-Mar-17 Mon 11.49 11.5 ### ### 4.9 4.9 0.0
2025-Mar-14 Fri 10.76 11.5 10.75 11.5 150 ### ### ### ###
2025-Mar-13 Thu ### 11.2 ### 11.2 80.1 80.1 0.8
2025-Mar-12 Wed ### ### ### ### 274 0 38.8 38.8 0.0
2025-Mar-11 Tue ### ### ### ### 93.1 93.1 0.0
2025-Mar-10 Mon 11.71 11.71 11.4 11.5 ### ### ###
2025-Mar-07 Fri 12.045 ### 11.77 ### 41.6 41.6 0.0
2025-Mar-06 Thu 11.54 12.2 11.54 ### 90.3 90.3 0.0
2025-Mar-05 Wed ### 11.4 ### ### 85.3 85.3 0.0
2025-Mar-04 Tue ### ### ### ### 1,450 0 ### ### 0.0
2025-Mar-03 Mon 10.51 ### 10.51 ### ### ### 0.0
2025-Feb-28 Fri ### 11.29 ### ### 4,583 25,871 79.6 79.6 0.0
2025-Feb-27 Thu 11.28 11.82 11.2 11.2 27.4 27.4 0.8
2025-Feb-26 Wed 11.5 11.5 ### ### ### ### 0.0
2025-Feb-25 Tue ### ### ### 11.49 11,789 0 ### ### ###
2025-Feb-24 Mon 12.74 12.74 12.5 ### 30.9 30.9 0.0
2025-Feb-21 Fri 12.45 12.57 12.45 12.55 76.3 76.3 ###
2025-Feb-20 Thu ### ### ### 12.49 7,380 0 31.0 31.0 0.9
2025-Feb-19 Wed 12.72 ### 12.5 ### 83.6 83.6 0.0
2025-Feb-18 Tue ### 12.44 ### ### ### ### 0.0
2025-Feb-17 Mon 12.76 12.84 12.5 12.5 ### ### 0.9
2025-Feb-14 Fri 12.76 12.85 12.71 12.74 8,671 ### ### ### ###
2025-Feb-13 Thu 12.74 13.2 12.74 ### 84.0 84.0 0.0
2025-Feb-12 Wed 11.45 ### 11.45 12.71 40,679 232,887 97.8 97.8 0.9
2025-Feb-11 Tue ### 10.88 ### 10.86 ### ### 0.8
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### ### ### 0.0
2025-Feb-06 Thu 9.89 ### 9.89 ### 3,940 19,483 ### ### 0.0
2025-Feb-05 Wed ### ### ### 9.8 ### ### 0.7
2025-Feb-04 Tue ### ### 9.59 9.59 ### ### 0.7
2025-Feb-03 Mon ### ### ### ### 43,142 0 ### ### 0.0
2025-Jan-31 Fri 9 9.29 9 9.29 ### ### ###
2025-Jan-30 Thu ### ### 9 9 14.3 14.3 0.6
2025-Jan-29 Wed 9.49 9.49 ### ### 22.0 22.0 0.0
2025-Jan-28 Tue ### ### 9 ### 2,644 ### ### ### 0.0
2025-Jan-24 Fri 9.2 9.2 ### ### 3,370 ### ### ### 0.0
2025-Jan-23 Thu 9.26 ### ### ### 2,577 0 23.8 23.8 0.0
2025-Jan-22 Wed 9.29 9.29 9.25 9.25 ### ### ###
2025-Jan-21 Tue 9.76 9.82 9.25 9.25 6.5 6.5 ###
2025-Jan-20 Mon ### 9.82 9.45 9.45 4,570 ### ### ### 0.7
2025-Jan-17 Fri 9.5 ### 9.25 ### ### ### 0.0
2025-Jan-16 Thu 9.45 ### 9.25 9.25 16.4 16.4 ###
2025-Jan-15 Wed 9.8 ### 9.45 9.45 4,171 ### 11.3 11.3 0.7
2025-Jan-14 Tue ### ### 9.26 9.5 ### ### 0.7
2025-Jan-13 Mon ### 9.8 ### 9.51 85.2 85.2 ###
2025-Jan-10 Fri ### 9.2 ### 9.2 ### ### 0.7
2025-Jan-09 Thu 9.5 9.5 ### ### ### ### 0.0
2025-Jan-08 Wed ### 9.5 8.86 9.49 94.8 94.8 0.7
2025-Jan-07 Tue 8.4 ### 8.4 ### 3,742 ### 86.9 86.9 0.0
2025-Jan-06 Mon 8.23 ### 8.2 ### 7,323 30,024 93.1 93.1 0.0
2025-Jan-03 Fri ### 8.56 8.2 8.53 5,024 ### ### ### ###
2025-Jan-02 Thu ### 8.57 ### 8.41 20,548 88,048 ### ### ###
2024-Dec-31 Tue 7.85 8.49 7.85 8.27 ### ### ###
2024-Dec-30 Mon ### ### ### 7.85 34,574 0 ### ### ###
2024-Dec-27 Fri 8.85 8.85 ### 8.29 3.4 3.4 0.6
2024-Dec-24 Tue ### ### ### 8.85 2,623 0 ### ### 0.6
2024-Dec-23 Mon ### 9 8.8 ### 23.0 23.0 0.0
2024-Dec-20 Fri 9 9 8.82 ### ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 18,645 0 ### ### 0.0
2024-Dec-18 Wed ### ### 8.5 8.59 11,647 ### 11.2 11.2 ###
2024-Dec-17 Tue 9.4 9.4 ### 8.86 9,855 ### 7.1 7.1 0.6
2024-Dec-05 Thu 10.2 ### ### 10.54 53,355 0 87.2 87.2 0.8
2024-Dec-04 Wed ### ### 9.71 ### 66.1 66.1 0.0
2024-Dec-03 Tue ### ### 9.5 ### 72,720 345,420 25.5 25.5 0.0
2024-Dec-02 Mon ### ### 9.58 ### 53,640 ### 26.0 26.0 0.0
2024-Nov-29 Fri 9.8 10.45 9.8 ### 51,120 ### ### ### 0.0
2024-Nov-28 Thu ### ### 9.4 ### ### ### 0.0
2024-Nov-27 Wed 9.5 ### 9.2 9.5 ### ### 0.7
2024-Nov-26 Tue 9.55 9.76 9.23 9.49 17,925 ### ### ### 0.7
2024-Nov-25 Mon 9.76 9.79 ### ### 13,628 ### ### ### 0.0
2024-Nov-22 Fri 9.76 9.76 ### ### ### ### 0.0
2024-Nov-21 Thu 9.26 9.82 ### ### ### ### 0.0
2024-Nov-20 Wed ### ### 9.2 9.22 16,021 ### ### ### 0.7
2024-Nov-19 Tue 9.85 10.78 ### 9.8 ### ### 0.7
2024-Nov-18 Mon 9 9.83 ### 9.78 96.1 96.1 0.7
2024-Nov-15 Fri ### 9.48 8.88 9 19,750 ### ### ### 0.6
2024-Nov-14 Thu ### ### ### 8.8 9,475 0 22.0 22.0 0.6
2024-Nov-13 Wed 9.5 9.77 ### ### ### ### 0.0
2024-Nov-12 Tue ### ### ### ### ### ### 0.0
2024-Nov-11 Mon ### ### 9.8 ### ### ### 0.0
2024-Nov-08 Fri 10.26 ### 9.8 ### ### ### 0.0
2024-Nov-07 Thu 10.57 10.59 ### ### 17.7 17.7 0.0
2024-Nov-06 Wed 10.2 ### ### 10.4 ### ### 0.7
2024-Nov-05 Tue 10.2 10.26 9.81 10.2 39,440 395,780 ### ### 0.7
2024-Nov-04 Mon 10.5 10.5 ### 10.21 ### ### ###
2024-Nov-01 Fri 10.73 10.73 ### 10.2 8.3 8.3 0.7
2024-Oct-31 Thu ### ### 10.24 10.75 ### ### 0.8
2024-Oct-30 Wed ### 11.25 ### 10.86 54,286 305,358 21.7 21.7 0.8
2024-Oct-29 Tue ### 11.43 10.85 10.85 64,657 720,278 13.1 13.1 0.8
2024-Oct-28 Mon 11.71 11.83 11.24 ### 29,949 ### 15.3 15.3 0.0
2024-Oct-25 Fri 11.75 ### 11.71 ### 80.9 80.9 0.0
2024-Oct-24 Thu ### ### 11.51 11.75 20.6 20.6 ###
2024-Oct-23 Wed 11.83 ### ### ### ### ### 0.0
2024-Oct-22 Tue 11.84 ### 11.5 11.81 19,527 112,280 ### ### ###
2024-Oct-21 Mon 12.2 12.22 11.21 ### ### ### 0.0
2024-Oct-18 Fri 11.5 12.25 11.49 12.22 94.2 94.2 0.9
2024-Oct-17 Thu 11.5 11.5 ### 11.48 13,844 ### ### ### 0.8
2024-Oct-16 Wed 11.5 11.5 ### 11.5 72.3 72.3 ###
2024-Oct-15 Tue 11.45 11.5 ### 11.5 7,885 ### 69.1 69.1 ###
2024-Oct-14 Mon 11.58 11.58 ### 11.43 ### ### ###
2024-Oct-11 Fri 11.71 11.89 11.41 11.55 19.2 19.2 0.8
2024-Oct-10 Thu 11.57 11.81 11.42 ### ### ### 0.0
2024-Oct-09 Wed 11.88 ### 11.5 ### 22,144 127,328 ### ### 0.0
2024-Oct-08 Tue ### ### 11.51 ### ### ### 0.0
2024-Oct-07 Mon ### 12.27 11.27 11.76 32,381 381,124 11.8 11.8 0.8
2024-Oct-04 Fri 11.8 ### 11.21 ### 32,220 ### ### ### 0.0
2024-Oct-03 Thu 12.49 ### ### 11.8 24,970 0 ### ### 0.8
2024-Oct-02 Wed ### ### 11.75 ### 38,056 223,579 ### ### 0.0
2024-Oct-01 Tue ### 12.2 ### ### ### ### 0.0
2024-Sep-30 Mon 12.49 12.5 11.8 12.2 ### ### ###
2024-Sep-27 Fri ### 12.49 11.5 12.49 84.2 84.2 0.9
2024-Sep-26 Thu ### ### 11.7 ### 2,824 16,520 ### ### 0.0
2024-Sep-25 Wed 12.28 12.48 ### ### ### ### 0.0
2024-Sep-24 Tue ### ### 12.24 12.5 24,446 ### 25.1 25.1 0.9
2024-Sep-23 Mon 12.55 12.75 12.4 12.7 10,942 ### 79.0 79.0 0.9
2024-Sep-20 Fri 12.24 12.85 ### 12.85 91.7 91.7 0.9
2024-Sep-19 Thu ### ### 11.76 ### ### ### 0.0
2024-Sep-18 Wed 12.71 12.71 ### 12.5 ### ### 0.9
2024-Sep-17 Tue ### ### ### ### 16,572 0 ### ### 0.0
2024-Sep-16 Mon 13.79 13.84 12.4 12.7 ### ### 0.9
2024-Sep-13 Fri ### ### ### ### 22.2 22.2 0.0
2024-Sep-12 Thu 13.2 13.5 ### ### 42,052 283,851 22.7 22.7 0.0
2024-Sep-11 Wed ### 13.2 ### ### 95.5 95.5 0.0
2024-Sep-10 Tue ### ### 10.85 ### 45,277 245,627 ### ### 0.0
2024-Sep-09 Mon ### ### ### 10.85 46,929 0 96.2 96.2 0.8
2024-Sep-06 Fri 10.5 10.79 ### ### 149,346 805,721 ### ### 0.0
2024-Sep-05 Thu 11.85 ### ### ### 157,158 0 ### ### 0.0
2024-Sep-04 Wed 12.49 12.49 ### 11.8 19,654 ### ### ### 0.8
2024-Sep-03 Tue ### ### 12.55 12.56 14.3 14.3 0.9
2024-Sep-02 Mon 13.23 ### ### ### 8,321 0 71.5 71.5 0.0
2024-Aug-30 Fri ### ### ### 13.2 ### ### 0.9
2024-Aug-29 Thu ### ### 12.84 ### 15,041 ### 94.8 94.8 0.0
2024-Aug-28 Wed 14.2 14.41 ### 13.2 40,540 ### ### ### 0.9
2024-Aug-27 Tue ### 14.41 13.73 ### 38,283 538,641 31.1 31.1 0.0
2024-Aug-26 Mon 14.8 14.8 ### ### 11,578 85,677 9.0 9.0 0.0
2024-Aug-23 Fri 15.5 15.5 14.8 15.25 21.4 21.4 ###
2024-Aug-22 Thu ### 15.5 ### 15.5 7,185 55,683 ### ### 1.1
2024-Aug-21 Wed 15.57 ### ### 15.4 29,373 0 20.9 20.9 ###
2024-Aug-20 Tue ### ### ### ### 3,650 0 ### ### 0.0
2024-Aug-19 Mon 15.7 ### ### ### 16.9 16.9 0.0
2024-Aug-16 Fri ### 15.75 14.85 ### 92.4 92.4 0.0
2024-Aug-15 Thu ### ### ### ### 5,582 0 ### ### 0.0
2024-Aug-14 Wed ### ### ### ### 69.4 69.4 0.0
2024-Aug-13 Tue ### 15.23 ### 14.85 12,975 ### ### ### ###
2024-Aug-12 Mon 14.2 14.76 13.7 14.25 25,040 ### 73.4 73.4 1.0
2024-Aug-09 Fri ### 14.25 ### 14.25 ### ### 1.0
2024-Aug-08 Thu ### ### 13.4 13.51 17,159 ### 15.3 15.3 ###
2024-Aug-07 Wed ### 14.23 ### ### 34,723 247,054 60.4 60.4 0.0
2024-Aug-06 Tue ### 14.4 ### ### 58.4 58.4 0.0
2024-Aug-05 Mon 14.5 ### 14.25 ### 86,855 618,841 90.3 90.3 0.0
2024-Aug-02 Fri ### ### 14.85 ### ### ### 0.0
2024-Aug-01 Thu ### 15.2 ### ### 19,340 146,984 ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 25.9 25.9 0.0
2024-Jul-30 Tue ### ### ### ### ### ### 0.0
2024-Jul-29 Mon 15.75 15.75 ### ### ### ### 0.0
2024-Jul-26 Fri 15.72 15.85 15.51 ### 117,750 1,846,320 ### ### 0.0
2024-Jul-25 Thu ### ### 15.49 15.71 230,575 ### 25.1 25.1 1.1
2024-Jul-24 Wed 16.5 16.5 15.52 15.7 ### ### ###
2024-Jul-23 Tue ### ### ### ### 0 0.0
2024-Jul-22 Mon ### ### ### ### 0 0.0
2024-Jul-19 Fri ### 17.44 ### ### 10,849 ### 68.3 68.3 0.0
2024-Jul-18 Thu ### ### ### ### 80.1 80.1 0.0
2024-Jul-17 Wed 17.75 17.75 16.88 17.2 ### ### 1.2
2024-Jul-16 Tue ### ### ### 17.75 ### ### 1.3
2024-Jul-15 Mon ### ### 17.75 ### 4,151 36,840 33.1 33.1 0.0
2024-Jul-12 Fri ### ### 17.7 ### 3,270 ### 60.2 60.2 0.0
2024-Jul-11 Thu ### ### ### ### 4,184 0 ### ### 0.0
2024-Jul-10 Wed ### ### 17.88 ### 28.5 28.5 0.0
2024-Jul-09 Tue 18.2 18.29 ### 18.2 68.7 68.7 ###
2024-Jul-08 Mon ### 18.2 ### 18.2 ### ### ###
2024-Jul-05 Fri 18.29 ### ### ### 10,188 0 17.3 17.3 0.0
2024-Jul-04 Thu 18.25 ### ### ### 679 0 ### ### 0.0
2024-Jul-03 Wed ### 18.47 17.55 ### ### ### 0.0
2024-Jul-02 Tue ### ### ### ### ### ### 0.0
2024-Jul-01 Mon ### ### ### ### 19,824 0 67.7 67.7 0.0
2024-Jun-28 Fri 18.8 ### 18.2 ### 15.2 15.2 0.0
2024-Jun-27 Thu 18.2 ### 18.2 18.55 79.0 79.0 1.3
2024-Jun-26 Wed 18.5 18.5 ### 18.2 ### ### ###
2024-Jun-25 Tue 18.7 18.7 18.2 18.4 22.3 22.3 1.3
2024-Jun-24 Mon ### 18.7 18.45 ### 7,041 130,786 80.2 80.2 0.0
2024-Jun-21 Fri 18.7 18.77 18.21 ### 35,880 663,421 ### ### 0.0
2024-Jun-20 Thu ### ### ### 18.7 21.0 21.0 1.3
2024-Jun-19 Wed ### ### 18.59 ### 38.3 38.3 0.0
2024-Jun-18 Tue 18.75 ### 18.7 18.89 14,880 139,128 73.9 73.9 ###
2024-Jun-17 Mon 20 20 18.75 18.75 ### ### ###
2024-Jun-14 Fri ### 20 19.825 ### 9,187 ### ### ### 0.0
2024-Jun-13 Thu 19.5 ### 19.5 19.75 81.6 81.6 ###
2024-Jun-12 Wed ### 19.5 ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 11,952 0 45.3 45.3 0.0
2024-Jun-07 Fri 18.88 ### 18.59 ### 4,377 40,684 74.9 74.9 0.0
2024-Jun-06 Thu ### 19.2 18.7 ### 8,851 167,726 ### ### 0.0
2024-Jun-05 Wed 18.82 ### 18.8 ### ### ### 0.0
2024-Jun-04 Tue ### ### 18.77 ### ### ### 0.0
2024-Jun-03 Mon ### ### 18.77 ### 4,185 39,276 76.3 76.3 0.0
2024-May-31 Fri 18.51 ### 18.25 ### 83.7 83.7 0.0
2024-May-30 Thu ### ### 18.52 18.75 28.7 28.7 ###
2024-May-29 Wed ### 19.45 18.8 ### 35.9 35.9 0.0
2024-May-28 Tue ### 19.2 18.52 19.2 80.6 80.6 ###
2024-May-27 Mon ### 19.2 18.72 18.85 30.1 30.1 ###
2024-May-24 Fri ### ### 18.49 ### 9,773 90,351 17.2 17.2 0.0
2024-May-23 Thu ### 19.4 ### 19.4 6,341 ### ### ### 1.4
2024-May-22 Wed ### ### 19.23 19.23 22,521 ### 12.7 12.7 ###
2024-May-21 Tue 19.55 20.5 19.5 19.81 ### ### ###
2024-May-20 Mon 19.81 19.81 19.21 19.55 17,053 ### ### ### ###
2024-May-17 Fri ### 20.2 ### ### 8,889 89,778 13.1 13.1 0.0
2024-May-16 Thu 20.2 20.5 20 ### 3,584 72,576 ### ### 0.0
2024-May-15 Wed 20.5 20.5 20 20.22 12,543 ### 25.9 25.9 1.4
2024-May-14 Tue 20.4 20.5 ### 20.5 71.8 71.8 1.5
2024-May-13 Mon ### ### 20 20.5 13,127 131,270 20.2 20.2 1.5
2024-May-10 Fri 21 ### 20.7 ### 9,289 96,141 66.0 66.0 0.0
2024-May-09 Thu 21.25 21.25 ### ### 7,540 ### ### ### 0.0
2024-May-08 Wed 20.8 ### 20.8 ### 8,682 ### 80.1 80.1 0.0
2024-May-07 Tue 21.25 21.25 20.8 21 15,747 331,080 22.3 22.3 1.5
2024-May-06 Mon 21.5 21.5 21 21.5 11,687 248,348 ### ### 1.5
2024-May-03 Fri 21.7 21.7 ### 21.29 19.2 19.2 ###
2024-May-02 Thu 21.46 21.5 ### ### 2,653 ### ### ### 0.0
2024-May-01 Wed ### ### ### 21.7 9,341 0 ### ### 1.6
2024-Apr-30 Tue 22.2 22.2 21.75 ### ### ### 0.0
2024-Apr-29 Mon 22.76 ### 21.54 ### 6,042 65,072 13.6 13.6 0.0
2024-Apr-26 Fri 23.45 23.45 22.5 22.75 5,075 ### ### ### 1.6
2024-Apr-24 Wed 23 ### 22.8 23 7,785 88,749 70.8 70.8 1.6
2024-Apr-23 Tue 23 ### 22.85 ### 73.4 73.4 0.0
2024-Apr-22 Mon ### ### 23 ### 31.8 31.8 0.0
2024-Apr-19 Fri ### 23.45 22.85 23 ### ### 1.6
2024-Apr-18 Thu ### 23.45 ### ### 77.0 77.0 0.0
2024-Apr-17 Wed ### ### 22.86 ### 7,776 88,879 27.8 27.8 0.0
2024-Apr-16 Tue 23 23.5 22.7 ### 90.1 90.1 0.0
2024-Apr-15 Mon 23.7 23.7 22.71 23 23,889 554,344 ### ### 1.6
2024-Apr-12 Fri 23.55 ### ### 23.55 ### ### 1.7
2024-Apr-11 Thu 23.2 23.5 ### 23.5 4,352 ### ### ### 1.7
2024-Apr-10 Wed ### ### 23 23.25 13.6 13.6 ###
2024-Apr-09 Tue 23 23 23 23 0 1.6
2024-Apr-08 Mon ### ### ### 23 12,943 0 ### ### 1.6
2024-Apr-05 Fri 23.25 23.25 22.8 ### ### ### 0.0
2024-Apr-04 Thu ### 23.5 ### ### 4,043 ### 64.6 64.6 0.0
2024-Apr-03 Wed 23.2 ### 22.8 ### 79.1 79.1 0.0
2024-Apr-02 Tue ### ### 22.8 23 16.2 16.2 1.6
2024-Mar-28 Thu 23.5 23.55 ### 23.48 26.3 26.3 1.7
2024-Mar-27 Wed ### 23.2 ### 23.2 5,973 69,286 85.8 85.8 1.7
2024-Mar-26 Tue 22.2 ### ### 22.45 17,073 0 79.7 79.7 ###
2024-Mar-25 Mon ### ### 22.2 22.5 ### ### 1.6
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu 20.85 21.51 20.85 ### 82.0 82.0 0.0
2024-Mar-20 Wed ### 20.74 ### 20.73 8,941 ### 74.1 74.1 ###
2024-Mar-19 Tue 20.8 20.8 ### 20.7 32.8 32.8 1.5
2024-Mar-18 Mon 20.75 20.75 20.55 ### 33.2 33.2 0.0
2024-Mar-15 Fri 20.75 ### 20.75 20.8 ### ### 1.5
2024-Mar-14 Thu ### ### 20.5 20.5 14,447 148,081 ### ### 1.5
2024-Mar-13 Wed 20 21 20 ### 90.6 90.6 0.0
2024-Mar-12 Tue ### 20 ### 20 10,783 ### ### ### 1.4
2024-Mar-11 Mon ### 19.2 ### 19.2 ### ### ###
2024-Mar-08 Fri 19.2 ### 18.8 ### ### ### 0.0
2024-Mar-07 Thu ### ### 18.75 ### 23,771 222,853 ### ### 0.0
2024-Mar-06 Wed ### 18.8 17.81 18.8 16,047 293,740 ### ### 1.3
2024-Mar-05 Tue 17.4 ### 17.4 ### 88.4 88.4 0.0
2024-Mar-04 Mon ### 17.4 ### 17.4 ### ### 1.2
2024-Mar-01 Fri ### 17.25 ### 17.25 76.5 76.5 1.2
2024-Feb-29 Thu ### 17.2 ### ### 61.6 61.6 0.0
2024-Feb-28 Wed ### 17.5 ### 17.5 84.4 84.4 1.3
2024-Feb-27 Tue 17.2 17.2 16.86 17.2 71.5 71.5 1.2
2024-Feb-26 Mon ### 17.4 16.89 17.2 ### ### 1.2
2024-Feb-23 Fri 16.7 ### 16.7 ### ### ### 0.0
2024-Feb-22 Thu ### ### 16.57 16.82 ### ### ###
2024-Feb-21 Wed 16.71 ### 16.44 ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### ### ### 0.0
2024-Feb-19 Mon ### ### 16.8 ### 35,083 ### 69.6 69.6 0.0
2024-Feb-16 Fri 16.7 ### ### ### ### ### 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed 16.8 ### ### ### 17,047 0 ### ### 0.0
2024-Feb-13 Tue 17.2 ### 16.8 ### 9,876 82,958 ### ### 0.0
2024-Feb-12 Mon 17.21 17.23 ### ### ### ### 0.0
2024-Feb-09 Fri ### 17.25 ### 17.21 5,744 49,542 ### ### ###
2024-Feb-08 Thu ### ### 16.79 ### 12,144 101,948 11.2 11.2 0.0
2024-Feb-07 Wed ### ### ### ### 20.1 20.1 0.0
2024-Feb-06 Tue ### ### ### ### 25,155 0 67.5 67.5 0.0
2024-Feb-05 Mon 17.51 17.86 ### 17.4 46,075 411,449 ### ### 1.2
2024-Feb-02 Fri ### 17.45 16.5 17.45 24,370 413,680 ### ### ###
2024-Feb-01 Thu 16.5 ### 16.28 16.5 8,622 70,183 73.1 73.1 1.2
2024-Jan-31 Wed ### 16.57 ### 16.5 ### ### 1.2
2024-Jan-30 Tue ### ### 15.84 ### 8,147 64,524 70.7 70.7 0.0
2024-Jan-29 Mon ### ### 15.8 ### 29.5 29.5 0.0
2024-Jan-25 Thu ### ### 15.86 ### 75.9 75.9 0.0
2024-Jan-24 Wed ### 16.5 15.85 16.2 27.6 27.6 1.2
2024-Jan-23 Tue 16.5 16.54 ### 16.4 33.6 33.6 ###
2024-Jan-22 Mon 16.22 16.5 15.58 16.5 33,747 ### 87.8 87.8 1.2
2024-Jan-19 Fri 17.46 17.46 16.23 ### 5.2 5.2 0.0
2024-Jan-18 Thu ### ### 17.2 17.49 ### ### ###
2024-Jan-17 Wed ### ### ### ### 7,280 0 ### ### 0.0
2024-Jan-16 Tue 18.5 18.5 17.8 18.5 12,784 232,029 76.6 76.6 ###
2024-Jan-15 Mon ### ### ### 18.53 2,149 0 31.2 31.2 ###
2024-Jan-12 Fri 18.42 18.7 ### 18.7 ### ### 1.3
2024-Jan-11 Thu 18.75 18.75 18.44 18.5 1,525 28,357 23.0 23.0 ###
2024-Jan-10 Wed 18.75 18.8 18.55 18.8 ### ### 1.3
2024-Jan-09 Tue 18.51 19.145 18.51 18.75 14,789 ### ### ### ###
2024-Jan-08 Mon ### ### 18.2 18.2 17.2 17.2 ###
2024-Jan-05 Fri 18.71 ### 18.43 ### 7,254 66,845 ### ### 0.0
2024-Jan-04 Thu ### 18.75 18.45 ### ### ### 0.0
2024-Jan-03 Wed ### ### 18.5 18.51 6,721 ### ### ### 1.3
2024-Jan-02 Tue ### 19.2 ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 69,742 0 ### ### 0.0
2023-Dec-28 Thu 18.8 19.2 18.7 19.2 8,785 166,475 ### ### ###
2023-Dec-27 Wed 19.2 19.29 ### 18.7 ### ### 1.3
2023-Dec-22 Fri ### ### ### 19.2 3,975 0 25.4 25.4 ###
2023-Dec-21 Thu ### 19.49 ### 19.4 ### ### 1.4
2023-Dec-20 Wed ### ### 19.29 ### 19.9 19.9 0.0
2023-Dec-19 Tue 19.51 ### ### 19.5 30.5 30.5 1.4
2023-Dec-18 Mon 19.75 19.75 ### 19.5 ### ### 1.4
2023-Dec-15 Fri 19.8 19.88 19.5 19.57 6,225 122,570 25.0 25.0 1.4
2023-Dec-14 Thu 19.7 19.89 ### ### 28.5 28.5 0.0
2023-Dec-13 Wed 19.7 19.75 ### 19.5 2,523 ### 27.7 27.7 1.4
2023-Dec-12 Tue 19.75 19.75 ### 19.7 ### ### 1.4
2023-Dec-11 Mon 19.7 ### 19.55 19.74 ### ### 1.4
2023-Dec-08 Fri 19.7 19.7 ### 19.5 2,372 ### 22.9 22.9 1.4
2023-Dec-07 Thu 19.52 19.71 19.4 19.7 4,683 91,576 75.4 75.4 1.4
2023-Dec-06 Wed 19.7 ### ### 19.8 ### ### 1.4
2023-Dec-05 Tue ### ### ### 19.7 4,778 0 36.5 36.5 1.4
2023-Dec-04 Mon ### ### 19.7 19.8 6,778 ### ### ### 1.4
2023-Dec-01 Fri ### ### 19.8 ### 12,752 126,244 76.8 76.8 0.0
2023-Nov-30 Thu 19.59 ### 19.59 ### ### ### 0.0
2023-Nov-29 Wed 19.41 ### 19.2 ### 75.6 75.6 0.0
2023-Nov-28 Tue ### 19.74 ### ### 64.4 64.4 0.0
2023-Nov-27 Mon 19.7 19.87 ### 19.7 ### ### 1.4
2023-Nov-24 Fri ### ### 19.51 ### 3,689 35,986 67.8 67.8 0.0
2023-Nov-23 Thu 20 20.49 19.52 ### 18,678 373,653 36.3 36.3 0.0
2023-Nov-22 Wed ### ### 19.75 ### 6,972 68,848 22.5 22.5 0.0
2023-Nov-21 Tue 20 20.2 19.78 20.2 23,857 ### 76.1 76.1 1.4
2023-Nov-20 Mon ### ### 19.51 19.8 9,827 ### 28.7 28.7 1.4
2023-Nov-17 Fri 19.8 ### 19.76 20 28,354 ### ### ### 1.4
2023-Nov-16 Thu ### 20 19.58 19.75 5,984 118,423 ### ### ###
2023-Nov-15 Wed 20 20 19.76 ### 34.2 34.2 0.0
2023-Nov-14 Tue 19.81 ### 19.55 ### ### ### 0.0
2023-Nov-13 Mon ### ### 19.7 19.8 3,940 ### ### ### 1.4
2023-Nov-10 Fri ### 20.25 ### 20 17,757 179,789 ### ### 1.4
2023-Nov-09 Thu ### ### ### ### 86.3 86.3 0.0
2023-Nov-08 Wed 19.2 19.76 19.2 ### 80.7 80.7 0.0
2023-Nov-07 Tue 19.29 19.29 18.55 ### 10,358 195,973 24.9 24.9 0.0
2023-Nov-06 Mon 19.4 19.4 ### ### 32.8 32.8 0.0
2023-Nov-03 Fri 20 20 ### ### ### ### 0.0
2023-Nov-02 Thu 19.75 ### ### 20 11,774 0 ### ### 1.4
2023-Nov-01 Wed 20 20 ### 19.8 ### ### 1.4
2023-Oct-31 Tue ### ### 19.4 19.75 ### ### ###
2023-Oct-30 Mon ### 20.2 19.41 ### ### ### 0.0
2023-Oct-27 Fri 20.51 20.51 ### ### 3,421 35,082 16.4 16.4 0.0
2023-Oct-26 Thu 21.25 ### ### 20.5 ### ### 1.5
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### ### ### ### 0 0.0
2023-Oct-23 Mon ### ### ### ### 0 0.0
2023-Oct-20 Fri 20.5 20.8 20.21 ### ### ### 0.0
2023-Oct-19 Thu 20.4 20.49 ### 20.49 5,670 58,089 73.5 73.5 ###
2023-Oct-18 Wed ### 20.49 ### 20.49 ### ### ###
2023-Oct-17 Tue 20.5 20.5 20 ### 9,241 ### 29.7 29.7 0.0
2023-Oct-16 Mon 20.4 20.59 20.2 20.49 3,543 72,259 80.2 80.2 ###
2023-Oct-13 Fri 20.59 ### ### ### 3,078 0 72.3 72.3 0.0
2023-Oct-12 Thu ### ### 20.2 20.56 ### ### 1.5
2023-Oct-11 Wed ### ### ### 20.59 5,244 0 78.2 78.2 ###
2023-Oct-10 Tue ### 20.5 ### 20.5 9,555 ### 72.6 72.6 1.5
2023-Oct-09 Mon ### 20.49 ### 20.48 14,328 ### ### ### 1.5
2023-Oct-06 Fri 20.41 20.44 19.75 20.4 7,274 146,171 ### ### 1.5
2023-Oct-05 Thu ### ### 20 ### 2,622 26,220 16.8 16.8 0.0
2023-Oct-04 Wed ### 20.7 20 ### ### ### 0.0
2023-Oct-03 Tue ### ### 19.85 ### 3,088 30,648 74.8 74.8 0.0
2023-Oct-02 Mon ### 20.73 ### 20.73 ### ### ###
2023-Sep-29 Fri ### 20.8 ### 20.45 ### ### ###
2023-Sep-28 Thu 20 20.4 20 ### ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 89.6 89.6 0.0
2023-Sep-26 Tue ### ### ### ### 1,778 0 ### ### 0.0
2023-Sep-25 Mon 19.75 19.75 18.75 ### 3,377 ### ### ### 0.0
2023-Sep-22 Fri 19.4 19.5 ### 19.4 11,550 ### 60.6 60.6 1.4
2023-Sep-21 Thu ### ### 19.4 19.5 7,127 ### ### ### 1.4
2023-Sep-20 Wed ### ### 19.7 19.84 6,127 60,350 ### ### 1.4
2023-Sep-19 Tue 20 ### ### ### 3,378 0 ### ### 0.0
2023-Sep-18 Mon ### ### ### ### 27.1 27.1 0.0
2023-Sep-15 Fri 20.2 20.76 ### ### 69.2 69.2 0.0
2023-Sep-14 Thu ### 21.46 ### ### 8.2 8.2 0.0
2023-Sep-13 Wed ### 21.29 ### 21 ### ### 1.5
2023-Sep-12 Tue 21 21.29 ### ### ### ### 0.0
2023-Sep-11 Mon 21 21 20.8 21 7,386 ### ### ### 1.5
2023-Sep-08 Fri ### ### ### 20.8 26.4 26.4 1.5
2023-Sep-07 Thu 21.29 ### 20.56 21 5,941 61,073 ### ### 1.5
2023-Sep-06 Wed 21.4 21.4 20.8 20.8 1,484 ### ### ### 1.5
2023-Sep-05 Tue 20.7 21 20.56 21 7,448 ### ### ### 1.5
2023-Sep-04 Mon 21.4 21.48 20.7 20.7 5,844 123,249 ### ### 1.5
2023-Sep-01 Fri 21.2 21.21 20.8 ### ### ### 0.0
2023-Aug-31 Thu ### 22 ### 21 20,828 ### 14.4 14.4 1.5
2023-Aug-30 Wed ### 21.52 21 21.4 12,629 ### ### ### 1.5
2023-Aug-29 Tue 21 21.2 20.54 ### 30.4 30.4 0.0
2023-Aug-28 Mon 20.71 ### 20.71 ### 13,983 ### 84.4 84.4 0.0
2023-Aug-25 Fri ### ### 20 20.5 84.5 84.5 1.5
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 1,974 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### 19.79 ### 19.2 12,573 ### ### ### ###
2023-Aug-18 Fri 19.43 19.45 ### ### 21.8 21.8 0.0
2023-Aug-17 Thu 19.4 ### ### 19.42 ### ### 1.4
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### 20 28,989 0 ### ### 1.4
2023-Aug-14 Mon ### ### 20.74 ### 11,752 ### ### ### 0.0
2023-Aug-11 Fri ### 20.75 ### 20.75 5,322 ### ### ### 1.5
2023-Aug-10 Thu ### 20.75 20 ### ### ### 0.0
2023-Aug-09 Wed 19.75 20.4 19.74 20.21 7,947 ### 88.3 88.3 ###
2023-Aug-08 Tue ### 20.25 19.87 ### 37.4 37.4 0.0
2023-Aug-07 Mon 21.42 21.42 19.88 ### ### ### 0.0
2023-Aug-04 Fri 21.42 21.42 ### 21 9,485 101,584 ### ### 1.5
2023-Aug-03 Thu 21.21 ### 20.8 21.21 ### ### ###
2023-Aug-02 Wed 21.49 21.49 ### 21.21 27.5 27.5 ###
2023-Aug-01 Tue ### ### ### 21.5 30.2 30.2 1.5
2023-Jul-31 Mon 21.2 ### 21.2 ### 86.5 86.5 0.0
2023-Jul-28 Fri 21.25 21.48 20.8 21 27.0 27.0 1.5
2023-Jul-27 Thu ### ### ### ### ### ### 0.0
2023-Jul-26 Wed 21.45 21.45 20.7 21.2 15,974 336,652 ### ### 1.5
2023-Jul-25 Tue 21.49 21.5 ### 21.4 7,541 ### ### ### 1.5
2023-Jul-24 Mon ### ### 20.7 21.7 34.5 34.5 1.6
2023-Jul-21 Fri 21 22 21 ### ### ### 0.0
2023-Jul-20 Thu 20 21.25 ### 21 ### ### 1.5
2023-Jul-19 Wed ### ### 19.8 20 61,689 610,721 14.6 14.6 1.4
2023-Jul-18 Tue 20.55 20.55 ### 20.53 4,944 ### ### ### ###
2023-Jul-17 Mon ### 20.47 ### 20.2 23,488 ### ### ### 1.4
2023-Jul-14 Fri ### ### ### ### 74.0 74.0 0.0
2023-Jul-13 Thu 19.48 19.48 ### ### 6,545 63,748 ### ### 0.0
2023-Jul-12 Wed 19.45 19.48 ### ### 23.2 23.2 0.0
2023-Jul-11 Tue 20 20 ### 19.42 15,684 156,840 ### ### 1.4
2023-Jul-10 Mon ### ### 19.88 ### 7,471 ### 80.1 80.1 0.0
2023-Jul-07 Fri 20.25 20.25 20 ### ### ### 0.0
2023-Jul-06 Thu 20.75 20.75 20.5 20.5 ### ### 1.5
2023-Jul-05 Wed ### ### 20.72 20.8 32.0 32.0 1.5
2023-Jul-04 Tue 21 21.2 20.51 21.2 ### ### 1.5
2023-Jul-03 Mon ### ### 20.8 21 4,845 50,388 ### ### 1.5
2023-Jun-30 Fri 21.47 21.5 ### ### 26.2 26.2 0.0
2023-Jun-29 Thu ### 21.5 20.8 ### 5,146 ### ### ### 0.0
2023-Jun-28 Wed ### ### 20.5 ### 8,755 ### 58.6 58.6 0.0
2023-Jun-27 Tue 20.8 ### 20.45 20.75 38.3 38.3 1.5
2023-Jun-26 Mon 20.46 20.76 ### 20.75 22,028 228,650 83.3 83.3 1.5
2023-Jun-23 Fri ### ### ### 20.46 ### ### ###
2023-Jun-22 Thu 21.54 21.54 20.86 21.25 6,074 ### 34.9 34.9 1.5
2023-Jun-21 Wed 21.5 21.75 ### 21.75 ### ### ###
2023-Jun-20 Tue 21.75 21.8 21.43 ### ### ### 0.0
2023-Jun-19 Mon ### 22.2 21.75 22 40.9 40.9 ###
2023-Jun-16 Fri 22 22.47 21.74 ### 30.0 30.0 0.0
2023-Jun-15 Thu 22 22 21.2 21.55 6,886 ### ### ### ###
2023-Jun-14 Wed ### 22.49 ### 22 ### ### ###
2023-Jun-13 Tue ### 22.7 ### ### 10,589 120,185 38.7 38.7 0.0
2023-Jun-09 Fri 22.4 22.7 ### ### 2,288 ### ### ### 0.0
2023-Jun-08 Thu 22.71 22.71 ### ### 1,447 ### 30.0 30.0 0.0
2023-Jun-07 Wed 22.5 22.5 ### 22.45 42.7 42.7 ###
2023-Jun-06 Tue 22.7 22.71 22.28 22.55 3,975 ### 35.4 35.4 ###
2023-Jun-05 Mon ### 23.22 22.48 22.87 6,726 153,689 ### ### ###
2023-Jun-02 Fri 23.43 23.5 22.84 ### 3,584 83,041 ### ### 0.0
2023-Jun-01 Thu 23.5 23.5 ### 23 2,221 ### 21.1 21.1 1.6
2023-May-31 Wed ### 23.8 ### 23.8 81.2 81.2 1.7
2023-May-30 Tue 23.8 23.8 ### ### 26,546 ### 30.2 30.2 0.0
2023-May-29 Mon ### ### ### 23.85 9,746 0 76.6 76.6 ###
2023-May-26 Fri 23.85 23.85 23.44 ### 27.7 27.7 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed 24 ### ### ### 21,781 0 ### ### 0.0
2023-May-23 Tue 23.26 ### ### 24 89.8 89.8 1.7
2023-May-22 Mon 23 ### ### ### 18,445 0 ### ### 0.0
2023-May-19 Fri ### 23 ### 23 11,746 135,079 ### ### 1.6
2023-May-18 Thu 22.4 22.7 ### 22.7 10,220 ### 79.6 79.6 ###
2023-May-17 Wed 22 22.44 22 22.4 84.6 84.6 ###
2023-May-16 Tue ### ### ### 21.51 7,985 0 15.7 15.7 ###
2023-May-15 Mon 22.4 22.4 ### ### ### ### 0.0
2023-May-12 Fri 22.5 22.5 ### 22.46 4,642 52,222 35.3 35.3 1.6
2023-May-11 Thu 22.86 22.86 22 22.83 13,357 ### ### ### ###
2023-May-10 Wed ### 23.81 22.5 22.85 14,650 339,220 ### ### 1.6
2023-May-09 Tue 22.78 ### ### 23 17,847 0 81.4 81.4 1.6
2023-May-08 Mon 22.45 22.79 22.41 22.79 80.6 80.6 1.6
2023-May-05 Fri ### ### ### ### 788 0 36.0 36.0 0.0
2023-May-04 Thu 21 22 21 22 9,171 197,176 ### ### ###
2023-May-03 Wed 21.7 21.7 20.81 ### 17.0 17.0 0.0
2023-May-02 Tue ### 22 21.57 22 86.7 86.7 ###
2023-May-01 Mon ### ### 21.82 ### 81.8 81.8 0.0
2023-Apr-28 Fri ### ### ### ### 7,685 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### 22 ### ### ###
2023-Apr-26 Wed ### ### 21.7 ### 29.2 29.2 0.0
2023-Apr-24 Mon 23 ### 22.29 ### 26.1 26.1 0.0
2023-Apr-21 Fri ### ### ### ### ### ### 0.0
2023-Apr-20 Thu ### ### 23.25 ### 8,527 99,126 ### ### 0.0
2023-Apr-19 Wed ### ### ### 23.76 1,947 0 ### ### 1.7
2023-Apr-18 Tue ### ### 23.2 23.7 6,384 74,054 18.9 18.9 1.7
2023-Apr-17 Mon 25.2 25.2 24 24.41 23,770 584,742 16.4 16.4 ###
2023-Apr-14 Fri 24 25.2 23.86 25.2 89.0 89.0 1.8
2023-Apr-13 Thu 23.42 24 ### 24 ### ### 1.7
2023-Apr-12 Wed 23 ### 22.88 ### 78.2 78.2 0.0
2023-Apr-11 Tue 21.7 22.5 ### 22.5 51,620 580,725 ### ### 1.6
2023-Apr-06 Thu 21 22 ### 21.5 ### ### 1.5
2023-Apr-05 Wed 19.7 21.21 19.7 21 7,189 147,050 93.9 93.9 1.5
2023-Apr-04 Tue ### ### ### 19.75 26.9 26.9 ###
2023-Apr-03 Mon 19.2 ### 19.2 20 15,443 148,252 ### ### 1.4
2023-Mar-31 Fri 18.51 ### 18.4 ### ### ### 0.0
2023-Mar-30 Thu 18.71 18.72 ### 18.45 19,057 178,373 20.2 20.2 1.3
2023-Mar-29 Wed 18.8 ### 18.54 18.57 7,354 68,171 ### ### ###
2023-Mar-28 Tue 18.7 ### 18.53 18.7 ### ### 1.3
2023-Mar-27 Mon 18.5 ### 18.26 18.7 6,271 57,254 ### ### 1.3
2023-Mar-24 Fri 18.84 18.84 ### 18.5 10,951 103,158 18.4 18.4 ###
2023-Mar-23 Thu 19.2 19.2 18.49 18.72 19.3 19.3 1.3
2023-Mar-22 Wed 19.56 ### ### ### ### ### 0.0
2023-Mar-21 Tue ### 19.87 18.58 ### 10,341 ### 92.4 92.4 0.0
2023-Mar-20 Mon ### ### 18.4 ### 18,483 170,043 33.8 33.8 0.0
2023-Mar-17 Fri 19.49 19.49 ### ### 17.0 17.0 0.0
2023-Mar-16 Thu ### ### ### 18.8 16.4 16.4 1.3
2023-Mar-15 Wed 19.25 20 ### ### ### ### 0.0
2023-Mar-14 Tue 20 20 ### ### 30,157 301,570 12.7 12.7 0.0
2023-Mar-13 Mon 20.5 20.58 ### ### 34.4 34.4 0.0
2023-Mar-10 Fri 21.2 21.2 ### 20.29 ### ### ###
2023-Mar-09 Thu 21.7 21.7 20.56 ### 20.5 20.5 0.0
2023-Mar-08 Wed ### ### 21.53 21.71 30.4 30.4 ###
2023-Mar-07 Tue ### ### 21.45 ### 4,146 ### 69.9 69.9 0.0
2023-Mar-06 Mon 21.8 22 21.47 ### 3,476 75,550 ### ### 0.0
2023-Mar-03 Fri 22 ### ### 21.77 28.0 28.0 1.6
2023-Mar-02 Thu 21.8 ### 20.87 21.74 20,385 ### ### ### 1.6
2023-Mar-01 Wed 22.5 22.5 ### ### 6,470 72,787 ### ### 0.0
2023-Feb-28 Tue 21.7 22.4 ### ### 86.8 86.8 0.0
2023-Feb-27 Mon ### 22 21.45 21.7 27,781 603,542 43.0 43.0 1.6
2023-Feb-24 Fri 21.5 ### 21.49 21.71 ### ### ###
2023-Feb-23 Thu 22 ### 21.49 21.49 4,375 ### 21.2 21.2 ###
2023-Feb-22 Wed 21.8 22 ### 22 7,626 83,886 ### ### ###
2023-Feb-21 Tue ### ### 21.44 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### 21.79 34.0 34.0 ###
2023-Feb-17 Fri 22.75 22.75 21.73 22.2 13,878 308,646 21.4 21.4 1.6
2023-Feb-16 Thu ### 22.58 22 22.5 8,322 ### 80.0 80.0 1.6
2023-Feb-15 Wed ### 22.22 ### ### 27,554 306,124 ### ### 0.0
2023-Feb-14 Tue ### 22.43 21.8 ### 21,321 ### ### ### 0.0
2023-Feb-13 Mon 23.2 23.26 21.71 ### 49,651 ### 12.3 12.3 0.0
2023-Feb-10 Fri ### ### ### 23 19.8 19.8 1.6
2023-Feb-09 Thu 23.49 24.2 22.8 23.47 57,023 1,340,040 ### ### ###
2023-Feb-08 Wed ### ### ### ### 0 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### 23.86 ### ### ### 0.0
2023-Feb-03 Fri 26.2 26.2 26.2 26.2 0 ###
2023-Feb-02 Thu 26.2 26.2 26.2 26.2 69.0 69.0 ###
2023-Feb-01 Wed 25.5 26.4 25.49 ### ### ### 0.0
2023-Jan-31 Tue 25.83 25.83 25.49 25.5 ### ### ###
2023-Jan-30 Mon 26.2 26.45 ### ### 11,748 ### 32.9 32.9 0.0
2023-Jan-27 Fri ### 26.59 ### 26.2 71.6 71.6 ###
2023-Jan-25 Wed 26.4 26.5 ### ### 12,455 165,028 ### ### 0.0
2023-Jan-24 Tue 26.55 ### 26.24 ### 9,584 125,742 67.1 67.1 0.0
2023-Jan-23 Mon 26.25 ### 26 ### 10,784 ### 85.0 85.0 0.0
2023-Jan-20 Fri 26.8 26.8 25.82 26.25 9,748 ### ### ### 1.9
2023-Jan-19 Thu ### 26.8 ### 26.75 17,058 228,577 84.5 84.5 ###
2023-Jan-18 Wed 25.29 ### 24.75 ### 34,279 ### ### ### 0.0
2023-Jan-17 Tue 25.5 25.5 24.7 25.29 7,572 190,057 ### ### ###
2023-Jan-16 Mon ### 25.48 ### 25.47 89.1 89.1 ###
2023-Jan-13 Fri 24.8 25.7 24.42 24.42 19.1 19.1 1.7
2023-Jan-12 Thu 23.85 24.8 23.85 ### 88.8 88.8 0.0
2023-Jan-11 Wed 23.4 24 22.71 24 84.2 84.2 1.7


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-06 12:16:45 thru 2025-06-06 12:16:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000