Currently Tue 25-Dec-23 07:33:54 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AVR) ANTERIS TECHNOLOGIES LTD Daily Prices Page 2...
TOC Company Info for AVR Limits 
| 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 .. Monday 22nd December 2025
Latest price with VOLUME for AVR .. Monday 22nd December 2025
AVR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AVR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### |
Basic Bottom of Page