Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-May-09 05:21:32 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:
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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for BEN .. Thursday 8th May 2025

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-08 Thu 11.52 ### 11.52 ### 69.6 69.6 0.0
2025-May-07 Wed ### 11.48 ### 11.48 72.9 72.9 0.8
2025-May-06 Tue 11.44 11.54 ### ### 2,619,923 15,116,955 25.1 25.1 0.0
2025-May-05 Mon 11.45 11.54 ### 11.42 43.8 43.8 0.8
2025-May-02 Fri 11.28 11.48 11.23 11.44 2,351,776 ### 72.0 72.0 0.8
2025-May-01 Thu ### ### ### 11.26 1,511,923 0 ### ### 0.8
2025-Apr-30 Wed ### 11.23 ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 62.9 62.9 0.0
2025-Apr-28 Mon 10.88 ### 10.85 ### 2,389,759 12,964,442 ### ### 0.0
2025-Apr-24 Thu 10.81 ### 10.8 10.88 911,189 4,920,420 ### ### 0.8
2025-Apr-23 Wed 10.75 ### 10.72 10.79 1,183,547 ### 68.4 68.4 ###
2025-Apr-22 Tue 10.54 ### 10.53 ### ### ### 0.0
2025-Apr-17 Thu 10.46 ### 10.46 ### 1,521,589 ### 73.1 73.1 0.0
2025-Apr-16 Wed 10.43 10.52 ### 10.46 69.3 69.3 0.7
2025-Apr-15 Tue ### 10.48 ### 10.41 738,276 ### ### ### ###
2025-Apr-14 Mon ### 10.385 10.22 ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 10.29 1,321,475 0 ### ### ###
2025-Apr-10 Thu 10.5 10.5 10.2 ### 1,609,050 ### 28.2 28.2 0.0
2025-Apr-09 Wed 9.84 ### 9.8 ### 1,535,750 7,525,175 80.3 80.3 0.0
2025-Apr-08 Tue 9.83 9.985 9.81 ### 56.4 56.4 0.0
2025-Apr-07 Mon ### 9.88 9.5 9.77 2,859,454 ### ### ### 0.7
2025-Apr-04 Fri ### ### ### ### 35.4 35.4 0.0
2025-Apr-03 Thu 10.49 10.53 ### 10.52 ### ### ###
2025-Apr-02 Wed ### 10.75 10.55 ### ### ### 0.0
2025-Apr-01 Tue ### 10.755 10.58 ### 1,117,887 11,925,059 ### ### 0.0
2025-Mar-31 Mon 10.56 ### 10.53 ### 1,234,945 6,501,985 ### ### 0.0
2025-Mar-28 Fri ### 10.7 10.55 10.7 72.0 72.0 0.8
2025-Mar-27 Thu 10.51 ### 10.48 ### 791,879 4,149,445 79.5 79.5 0.0
2025-Mar-26 Wed 10.58 10.7 10.54 ### 68.4 68.4 0.0
2025-Mar-25 Tue ### 10.7 10.52 10.54 29.7 29.7 0.8
2025-Mar-24 Mon 10.55 ### 10.46 ### ### ### 0.0
2025-Mar-21 Fri 10.45 ### ### 10.48 4,340,386 0 68.6 68.6 0.7
2025-Mar-20 Thu ### 10.48 10.345 10.44 67.5 67.5 0.7
2025-Mar-19 Wed ### ### 10.24 10.26 ### ### 0.7
2025-Mar-18 Tue ### 10.4 ### ### 1,352,147 ### ### ### 0.0
2025-Mar-17 Mon 10.26 ### 10.21 10.24 1,371,043 6,999,174 ### ### ###
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 70.2 70.2 0.0
2025-Mar-12 Wed ### ### ### ### 30.8 30.8 0.0
2025-Mar-11 Tue 10.23 10.29 ### 10.27 2,473,428 12,725,787 ### ### ###
2025-Mar-10 Mon ### 10.41 ### ### 1,199,045 6,241,029 ### ### 0.0
2025-Mar-07 Fri 10.47 10.47 10.26 ### ### ### 0.0
2025-Mar-06 Thu 10.5 10.55 ### 10.46 2,629,578 13,871,023 30.2 30.2 0.7
2025-Mar-05 Wed 10.53 10.56 ### 10.5 1,811,022 ### ### ### 0.8
2025-Mar-04 Tue ### 10.71 10.54 ### ### ### 0.0
2025-Mar-03 Mon 10.7 10.8 ### 10.73 66.5 66.5 ###
2025-Feb-28 Fri ### 10.83 ### 10.72 ### ### 0.8
2025-Feb-27 Thu 10.44 10.72 10.22 ### 2,681,578 28,076,121 80.6 80.6 0.0
2025-Feb-26 Wed ### 10.71 10.4 10.45 2,396,148 25,291,342 26.1 26.1 ###
2025-Feb-25 Tue ### ### 10.88 ### ### ### 0.0
2025-Feb-24 Mon ### ### 10.855 ### ### ### 0.0
2025-Feb-21 Fri ### 11.125 ### ### 33.9 33.9 0.0
2025-Feb-20 Thu ### ### ### ### 3,289,788 0 ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 34.3 34.3 0.0
2025-Feb-18 Tue ### 11.49 ### ### 15.6 15.6 0.0
2025-Feb-17 Mon ### ### 10.87 ### 9.1 9.1 0.0
2025-Feb-14 Fri 13.45 13.56 ### 13.42 ### ### 1.0
2025-Feb-13 Thu 13.5 13.51 13.225 13.28 23.0 23.0 0.9
2025-Feb-12 Wed 13.5 13.58 13.42 13.51 72.0 72.0 ###
2025-Feb-11 Tue 13.5 13.58 13.47 13.54 1,511,047 ### 71.8 71.8 1.0
2025-Feb-10 Mon 13.4 13.53 ### 13.5 699,027 ### ### ### 1.0
2025-Feb-07 Fri 13.42 13.53 ### 13.5 842,056 ### 71.9 71.9 1.0
2025-Feb-06 Thu 13.4 13.48 ### 13.43 1,111,280 7,490,027 ### ### ###
2025-Feb-05 Wed ### ### 13.22 ### ### ### 0.0
2025-Feb-04 Tue 13.41 13.51 13.28 13.28 29.2 29.2 0.9
2025-Feb-03 Mon 13.42 13.47 ### ### 1,431,188 9,639,051 41.2 41.2 0.0
2025-Jan-31 Fri 13.54 ### 13.48 ### ### ### 0.0
2025-Jan-30 Thu 13.4 13.55 ### 13.55 80.0 80.0 1.0
2025-Jan-29 Wed 13.48 13.52 ### 13.4 973,222 6,578,980 ### ### 1.0
2025-Jan-28 Tue ### 13.56 ### 13.44 77.2 77.2 ###
2025-Jan-24 Fri 13.28 ### 13.28 ### 442,457 ### 69.7 69.7 0.0
2025-Jan-23 Thu ### ### 13.2 13.29 729,976 4,817,841 ### ### ###
2025-Jan-22 Wed ### 13.4 13.28 ### 827,252 11,035,541 ### ### 0.0
2025-Jan-21 Tue 13.2 13.385 ### 13.27 ### ### 0.9
2025-Jan-20 Mon ### 13.21 ### ### 73.9 73.9 0.0
2025-Jan-17 Fri ### ### ### ### 19.2 19.2 0.0
2025-Jan-16 Thu ### ### 13.21 ### 71.1 71.1 0.0
2025-Jan-15 Wed ### 13.245 ### ### 486,427 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 31.3 31.3 0.0
2025-Jan-10 Fri ### ### ### 13.24 709,346 0 ### ### 0.9
2025-Jan-09 Thu ### ### 13.24 ### 993,880 6,579,485 ### ### 0.0
2025-Jan-08 Wed 13.27 ### ### 13.48 ### ### 1.0
2025-Jan-07 Tue ### ### ### 13.28 ### ### 0.9
2025-Jan-06 Mon ### ### ### ### 821,582 0 74.8 74.8 0.0
2025-Jan-03 Fri ### ### ### ### 495,545 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue ### 13.22 ### ### 564,744 3,732,957 ### ### 0.0
2024-Dec-30 Mon ### 13.22 ### 13.21 67.8 67.8 ###
2024-Dec-27 Fri 13.28 ### ### ### 552,246 0 ### ### 0.0
2024-Dec-24 Tue ### 13.2 ### ### 287,640 1,898,424 74.7 74.7 0.0
2024-Dec-23 Mon ### ### 12.85 ### 775,227 ### ### ### 0.0
2024-Dec-20 Fri 13.24 13.25 12.73 12.77 ### ### 0.9
2024-Dec-19 Thu ### ### ### 13.28 ### ### 0.9
2024-Dec-18 Wed 13.46 13.54 ### 13.47 1,117,889 ### ### ### 1.0
2024-Dec-17 Tue 13.27 13.545 13.21 13.46 968,574 ### 78.6 78.6 ###
2024-Dec-16 Mon 13.27 13.44 13.23 ### 1,566,823 20,893,584 ### ### 0.0
2024-Dec-13 Fri ### 13.23 ### 13.23 578,945 3,829,721 75.7 75.7 0.9
2024-Dec-12 Thu 13.27 ### ### ### 38.2 38.2 0.0
2024-Dec-11 Wed ### 13.45 13.24 13.26 31.3 31.3 0.9
2024-Dec-10 Tue 13.44 13.44 13.2 ### 1,876,283 24,992,089 ### ### 0.0
2024-Dec-09 Mon 13.49 13.5 ### 13.46 41.5 41.5 ###
2024-Dec-06 Fri 13.57 ### 13.48 13.5 ### ### 1.0
2024-Dec-05 Thu 13.42 ### ### 13.56 ### ### 1.0
2024-Dec-04 Wed 13.49 13.59 13.44 13.44 928,554 ### 31.9 31.9 ###
2024-Dec-03 Tue 13.41 ### 13.41 13.54 ### ### 1.0
2024-Dec-02 Mon 13.42 13.54 ### ### 843,143 5,708,078 ### ### 0.0
2024-Nov-29 Fri ### 13.47 ### 13.42 782,375 ### ### ### 1.0
2024-Nov-28 Thu ### ### ### 13.44 74.6 74.6 ###
2024-Nov-27 Wed ### ### 13.22 ### 896,372 ### 34.9 34.9 0.0
2024-Nov-26 Tue 13.46 13.48 ### 13.22 1,917,672 ### 24.0 24.0 0.9
2024-Nov-25 Mon 13.59 ### ### ### 28.4 28.4 0.0
2024-Nov-22 Fri 13.53 ### 13.47 ### 1,483,747 ### ### ### 0.0
2024-Nov-21 Thu 13.45 13.45 ### 13.4 ### ### 1.0
2024-Nov-20 Wed ### 13.48 ### ### 1,228,542 8,280,373 46.1 46.1 0.0
2024-Nov-19 Tue ### 13.56 ### 13.43 2,007,844 13,613,182 ### ### ###
2024-Nov-18 Mon 12.8 13.25 12.75 13.2 2,056,575 26,735,475 85.9 85.9 0.9
2024-Nov-15 Fri ### 12.82 12.625 12.82 80.3 80.3 0.9
2024-Nov-14 Thu 12.59 ### 12.52 12.58 41.9 41.9 0.9
2024-Nov-13 Wed 12.47 ### ### ### 78.5 78.5 0.0
2024-Nov-12 Tue 12.48 ### 12.48 12.55 1,016,671 6,344,027 ### ### ###
2024-Nov-11 Mon 12.51 12.52 12.4 12.47 ### ### ###
2024-Nov-08 Fri ### 12.56 ### 12.54 934,321 ### ### ### 0.9
2024-Nov-07 Thu 12.46 12.56 ### ### ### ### 0.0
2024-Nov-06 Wed 12.27 12.43 12.21 12.41 1,358,182 ### ### ### ###
2024-Nov-05 Tue ### 12.23 ### ### 38.8 38.8 0.0
2024-Nov-04 Mon ### ### 12.175 12.28 41.5 41.5 0.9
2024-Nov-01 Fri 12.26 12.26 ### 12.26 ### ### 0.9
2024-Oct-31 Thu 12.29 ### 12.185 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 12.27 40.1 40.1 ###
2024-Oct-29 Tue ### ### 12.28 ### 71.0 71.0 0.0
2024-Oct-28 Mon ### ### ### 12.25 ### ### 0.9
2024-Oct-25 Fri ### ### 12.27 ### 822,772 ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue 12.21 12.25 ### ### 36.8 36.8 0.0
2024-Oct-21 Mon ### ### 12.2 12.28 892,156 5,442,151 36.9 36.9 0.9
2024-Oct-18 Fri ### ### ### ### 1,821,129 0 ### ### 0.0
2024-Oct-17 Thu ### 12.25 ### ### ### ### 0.0
2024-Oct-16 Wed 11.86 ### 11.83 ### 1,652,573 ### ### ### 0.0
2024-Oct-15 Tue 11.75 ### 11.74 ### 78.0 78.0 0.0
2024-Oct-14 Mon 11.73 11.73 11.51 11.71 1,154,121 13,410,886 ### ### ###
2024-Oct-11 Fri ### ### ### ### 2,305,224 0 30.5 30.5 0.0
2024-Oct-10 Thu 11.7 11.745 ### ### 33.2 33.2 0.0
2024-Oct-09 Wed 11.73 11.76 ### ### 959,420 5,641,389 ### ### 0.0
2024-Oct-08 Tue 11.48 ### 11.475 ### 82.5 82.5 0.0
2024-Oct-07 Mon 11.45 11.57 11.4 11.57 647,942 ### ### ### ###
2024-Oct-04 Fri 11.47 11.48 ### 11.42 32.8 32.8 0.8
2024-Oct-03 Thu ### ### 11.46 11.53 814,258 ### ### ### ###
2024-Oct-02 Wed 11.53 ### 11.52 11.59 1,258,923 ### 73.0 73.0 0.8
2024-Oct-01 Tue ### 11.71 ### ### ### ### 0.0
2024-Sep-30 Mon ### 11.8 ### ### 1,339,826 7,904,973 66.5 66.5 0.0
2024-Sep-27 Fri ### ### ### ### 14.2 14.2 0.0
2024-Sep-26 Thu ### ### 11.82 ### 1,429,478 ### 19.8 19.8 0.0
2024-Sep-25 Wed ### ### 11.83 ### 34.9 34.9 0.0
2024-Sep-24 Tue 12.24 12.27 ### ### 15.5 15.5 0.0
2024-Sep-23 Mon 12.2 12.25 ### 12.25 72.4 72.4 0.9
2024-Sep-20 Fri 12.23 ### ### 12.22 39.0 39.0 0.9
2024-Sep-19 Thu 12.2 ### ### 12.22 2,287,554 0 63.3 63.3 0.9
2024-Sep-18 Wed ### ### ### ### 34.7 34.7 0.0
2024-Sep-17 Tue ### ### ### ### 973,045 0 ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 39.8 39.8 0.0
2024-Sep-13 Fri 12.25 12.25 ### ### ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 1,024,474 0 ### ### 0.0
2024-Sep-11 Wed 12.26 12.29 ### ### 1,299,747 7,986,945 18.9 18.9 0.0
2024-Sep-10 Tue ### ### ### ### 82.7 82.7 0.0
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri 11.8 ### 11.79 ### 2,408,952 14,200,772 88.0 88.0 0.0
2024-Sep-05 Thu 11.81 ### 11.76 11.82 1,236,875 7,272,825 71.6 71.6 0.8
2024-Sep-04 Wed 11.87 11.89 ### 11.79 40.7 40.7 0.8
2024-Sep-03 Tue 11.86 ### 11.85 ### 1,497,342 8,871,751 81.3 81.3 0.0
2024-Sep-02 Mon ### 11.89 ### 11.87 4,088,229 24,304,521 81.0 81.0 0.8
2024-Aug-30 Fri 11.89 ### 11.85 ### 2,452,045 ### 70.4 70.4 0.0
2024-Aug-29 Thu ### ### 11.81 11.84 29.1 29.1 0.8
2024-Aug-28 Wed 11.83 ### 11.78 ### ### ### 0.0
2024-Aug-27 Tue 12.2 12.2 11.82 11.82 3,735,025 44,857,650 15.3 15.3 0.8
2024-Aug-26 Mon 12.49 ### ### ### 3,611,644 0 ### ### 0.0
2024-Aug-23 Fri 12.43 12.49 ### 12.4 2,199,374 ### ### ### 0.9
2024-Aug-22 Thu 12.52 12.55 ### 12.42 1,116,278 7,004,644 ### ### 0.9
2024-Aug-21 Wed 12.47 12.48 ### 12.41 985,558 6,149,881 ### ### ###
2024-Aug-20 Tue 12.41 12.5 12.26 12.5 1,241,527 ### ### ### 0.9
2024-Aug-19 Mon 12.26 12.4 12.23 ### 76.0 76.0 0.0
2024-Aug-16 Fri ### ### 12.26 ### 1,344,787 8,243,544 31.0 31.0 0.0
2024-Aug-15 Thu ### 12.27 ### 12.22 72.3 72.3 0.9
2024-Aug-14 Wed 12.25 12.27 ### ### 862,881 5,293,774 27.4 27.4 0.0
2024-Aug-13 Tue ### ### ### ### 1,327,482 0 ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 30.0 30.0 0.0
2024-Aug-09 Fri ### ### ### ### ### ### 0.0
2024-Aug-08 Thu ### ### 11.8 11.88 1,025,922 ### ### ### 0.8
2024-Aug-07 Wed 11.77 ### 11.75 11.88 1,304,350 7,663,056 70.2 70.2 0.8
2024-Aug-06 Tue 11.75 ### 11.725 11.76 1,366,556 ### 58.6 58.6 0.8
2024-Aug-05 Mon ### ### 11.71 11.78 2,040,586 ### 43.3 43.3 ###
2024-Aug-02 Fri 12.4 12.46 12.22 ### 1,365,653 16,852,158 35.7 35.7 0.0
2024-Aug-01 Thu 12.57 ### 12.51 12.54 1,433,382 ### 36.4 36.4 0.9
2024-Jul-31 Wed ### 12.49 ### 12.49 66.1 66.1 0.9
2024-Jul-30 Tue 12.24 ### 12.2 ### 1,661,080 10,132,588 77.7 77.7 0.0
2024-Jul-29 Mon 12.46 12.5 ### ### 29.4 29.4 0.0
2024-Jul-26 Fri 12.41 ### 12.355 ### ### ### 0.0
2024-Jul-25 Thu 12.2 12.47 ### ### ### ### 0.0
2024-Jul-24 Wed 12.2 ### ### ### 76.3 76.3 0.0
2024-Jul-23 Tue ### ### ### 12.21 1,048,871 0 ### ### 0.9
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri ### ### 11.88 ### ### ### 0.0
2024-Jul-18 Thu ### 12.25 ### ### 39.8 39.8 0.0
2024-Jul-17 Wed ### ### ### ### 2,203,226 0 ### ### 0.0
2024-Jul-16 Tue 11.88 ### 11.87 ### 79.2 79.2 0.0
2024-Jul-15 Mon 11.78 11.86 11.75 11.83 1,092,579 ### 74.3 74.3 0.8
2024-Jul-12 Fri 11.73 11.82 11.71 11.71 1,457,475 ### 27.2 27.2 ###
2024-Jul-11 Thu 11.74 11.79 ### ### 28.9 28.9 0.0
2024-Jul-10 Wed ### ### 11.56 ### 801,083 4,630,259 ### ### 0.0
2024-Jul-09 Tue 11.5 ### 11.45 ### 1,392,321 ### ### ### 0.0
2024-Jul-08 Mon ### 11.5 ### 11.49 79.9 79.9 ###
2024-Jul-05 Fri 11.42 11.54 ### ### 1,022,554 ### 30.2 30.2 0.0
2024-Jul-04 Thu 11.25 11.48 ### 11.46 ### ### 0.8
2024-Jul-03 Wed ### 11.41 ### ### ### ### 0.0
2024-Jul-02 Tue ### 11.43 ### ### 33.4 33.4 0.0
2024-Jul-01 Mon 11.49 11.5 ### 11.42 30.8 30.8 0.8
2024-Jun-28 Fri 11.58 ### 11.445 11.49 ### ### ###
2024-Jun-27 Thu 11.49 11.58 11.42 11.54 2,008,440 ### 65.6 65.6 0.8
2024-Jun-26 Wed 11.57 ### 11.52 ### 1,794,481 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### 11.55 ### ### 0.8
2024-Jun-24 Mon ### 11.45 ### ### ### ### 0.0
2024-Jun-21 Fri ### 11.42 11.245 ### 4,693,278 53,186,572 ### ### 0.0
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed ### ### 11.27 ### 4,346,479 ### 69.6 69.6 0.0
2024-Jun-18 Tue ### ### 11.27 ### 1,808,475 10,190,756 ### ### 0.0
2024-Jun-17 Mon 11.24 11.29 11.2 11.29 ### ### ###
2024-Jun-14 Fri 11.21 11.28 ### 11.24 ### ### 0.8
2024-Jun-13 Thu 11.25 ### ### 11.25 ### ### ###
2024-Jun-12 Wed 11.21 11.28 ### 11.22 1,818,059 10,253,852 ### ### ###
2024-Jun-11 Tue 11.21 11.27 ### 11.25 80.7 80.7 ###
2024-Jun-07 Fri 11.24 ### 11.21 11.29 72.5 72.5 ###
2024-Jun-06 Thu ### 11.28 ### 11.24 2,087,045 ### 77.2 77.2 0.8
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 1,218,224 0 77.4 77.4 0.0
2024-Jun-03 Mon ### ### ### ### 76.9 76.9 0.0
2024-May-31 Fri ### ### ### ### 27.9 27.9 0.0
2024-May-30 Thu 10.82 ### 10.79 ### 1,378,081 7,434,746 81.5 81.5 0.0
2024-May-29 Wed 10.86 ### 10.76 10.86 1,517,153 8,162,283 73.4 73.4 0.8
2024-May-28 Tue ### ### 10.85 ### 757,456 ### ### ### 0.0
2024-May-27 Mon ### ### 10.88 ### 1,279,043 ### ### ### 0.0
2024-May-24 Fri 10.88 ### 10.77 10.89 67.6 67.6 0.8
2024-May-23 Thu ### ### 10.87 ### 1,487,626 8,085,247 30.2 30.2 0.0
2024-May-22 Wed ### ### ### ### 2,174,976 0 38.6 38.6 0.0
2024-May-21 Tue ### ### 10.89 ### 77.6 77.6 0.0
2024-May-20 Mon 10.8 ### ### ### 3,639,681 0 ### ### 0.0
2024-May-17 Fri 10.21 10.86 ### 10.73 8,297,654 ### 91.4 91.4 ###
2024-May-16 Thu ### ### ### ### 28.8 28.8 0.0
2024-May-15 Wed ### ### 9.85 9.86 667,448 3,287,181 ### ### 0.7
2024-May-14 Tue ### ### 9.89 ### 34.6 34.6 0.0
2024-May-13 Mon ### ### 9.86 ### 567,651 ### 72.1 72.1 0.0
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### ### 9.86 9.89 2,484,055 ### ### ### ###
2024-May-08 Wed 9.88 ### 9.83 ### 1,009,153 4,959,986 ### ### 0.0
2024-May-07 Tue 9.79 9.85 9.725 9.85 1,584,425 15,507,559 ### ### ###
2024-May-06 Mon 9.78 ### 9.74 9.78 ### ### 0.7
2024-May-03 Fri 9.75 9.78 9.72 9.76 615,848 ### 66.9 66.9 0.7
2024-May-02 Thu ### 9.8 ### 9.71 1,336,755 ### 71.1 71.1 ###
2024-May-01 Wed 9.73 9.77 ### ### 987,079 4,821,880 37.3 37.3 0.0
2024-Apr-30 Tue 9.86 9.86 9.76 9.78 27.6 27.6 0.7
2024-Apr-29 Mon 9.81 9.85 9.74 9.81 ### ### ###
2024-Apr-26 Fri ### 9.8 ### 9.7 1,385,770 6,790,273 ### ### 0.7
2024-Apr-24 Wed ### ### 9.82 9.85 1,197,774 5,881,070 35.6 35.6 ###
2024-Apr-23 Tue 9.8 ### 9.78 9.84 1,094,682 ### ### ### 0.7
2024-Apr-22 Mon 9.71 9.79 ### 9.79 ### ### ###
2024-Apr-19 Fri ### ### 9.545 ### ### ### 0.0
2024-Apr-18 Thu 9.57 9.75 9.57 9.73 1,406,383 13,585,659 81.0 81.0 ###
2024-Apr-17 Wed 9.53 ### 9.53 ### 73.8 73.8 0.0
2024-Apr-16 Tue ### ### 9.475 9.51 ### ### ###
2024-Apr-15 Mon 9.75 9.77 ### 9.7 ### ### 0.7
2024-Apr-12 Fri 9.71 9.85 ### 9.78 1,529,979 7,535,146 ### ### 0.7
2024-Apr-11 Thu 9.8 ### 9.725 9.74 26.5 26.5 0.7
2024-Apr-10 Wed ### ### ### ### 1,235,557 0 21.4 21.4 0.0
2024-Apr-09 Tue ### ### ### ### 71.7 71.7 0.0
2024-Apr-08 Mon ### 10.2 ### ### 813,159 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 1,751,178 0 ### ### 0.0
2024-Apr-04 Thu ### ### 10.22 10.23 21.2 21.2 ###
2024-Apr-03 Wed ### ### 10.245 10.27 ### ### ###
2024-Apr-02 Tue 10.25 ### ### ### ### ### 0.0
2024-Mar-28 Thu ### 10.26 ### 10.25 ### ### 0.7
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 1,486,879 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 1,330,127 0 68.9 68.9 0.0
2024-Mar-22 Fri ### ### 9.87 ### ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 2,240,641 0 23.5 23.5 0.0
2024-Mar-20 Wed ### ### ### ### 2,445,350 0 71.9 71.9 0.0
2024-Mar-19 Tue 9.89 ### 9.885 ### 2,131,481 10,534,844 74.3 74.3 0.0
2024-Mar-18 Mon 9.83 ### 9.8 9.87 ### ### ###
2024-Mar-15 Fri 9.75 9.83 ### 9.82 4,028,040 ### ### ### ###
2024-Mar-14 Thu ### ### 9.77 9.79 ### ### ###
2024-Mar-13 Wed ### ### 9.89 ### 1,120,277 ### 69.6 69.6 0.0
2024-Mar-12 Tue ### ### 9.85 9.86 ### ### 0.7
2024-Mar-11 Mon ### ### ### 9.88 33.4 33.4 0.7
2024-Mar-08 Fri ### ### ### ### 1,979,755 0 ### ### 0.0
2024-Mar-07 Thu 9.86 ### ### 9.89 ### ### ###
2024-Mar-06 Wed 9.81 9.87 9.785 9.86 1,040,357 ### ### ### 0.7
2024-Mar-05 Tue 9.84 9.87 9.73 9.84 1,376,526 13,489,954 71.2 71.2 0.7
2024-Mar-04 Mon 9.81 9.88 9.77 9.86 72.9 72.9 0.7
2024-Mar-01 Fri 9.7 9.85 ### 9.84 1,865,071 9,185,474 ### ### 0.7
2024-Feb-29 Thu ### 9.7 9.55 ### 2,349,040 ### 68.7 68.7 0.0
2024-Feb-28 Wed 9.5 9.59 9.46 9.57 1,400,575 13,340,476 ### ### ###
2024-Feb-27 Tue 9.5 9.53 9.41 9.49 39.4 39.4 0.7
2024-Feb-26 Mon 9.54 9.625 9.485 9.52 38.7 38.7 ###
2024-Feb-23 Fri 9.51 ### 9.5 9.53 ### ### ###
2024-Feb-22 Thu ### ### 9.47 9.52 2,108,847 ### ### ### ###
2024-Feb-21 Wed 9.81 ### 9.78 ### 79.6 79.6 0.0
2024-Feb-20 Tue ### ### ### 9.83 4,589,586 0 ### ### 0.7
2024-Feb-19 Mon ### ### 9.46 9.72 20.1 20.1 0.7
2024-Feb-16 Fri 9.86 ### 9.84 9.89 ### ### ###
2024-Feb-15 Thu 9.81 9.88 9.79 9.8 ### ### 0.7
2024-Feb-14 Wed 9.81 9.85 ### 9.8 29.5 29.5 0.7
2024-Feb-13 Tue 9.86 ### 9.85 ### 1,500,489 ### 76.4 76.4 0.0
2024-Feb-12 Mon 9.75 9.89 9.745 9.86 81.6 81.6 0.7
2024-Feb-09 Fri 9.81 9.83 9.72 9.75 ### ### ###
2024-Feb-08 Thu 9.8 9.82 9.75 9.82 ### ### ###
2024-Feb-07 Wed 9.8 9.82 9.72 9.76 1,015,884 9,925,186 29.6 29.6 0.7
2024-Feb-06 Tue 9.7 9.81 ### 9.8 1,437,259 7,049,755 77.0 77.0 0.7
2024-Feb-05 Mon 9.78 9.78 9.685 9.74 1,130,482 ### ### ### 0.7
2024-Feb-02 Fri 9.72 ### ### 9.77 ### ### 0.7
2024-Feb-01 Thu 9.76 9.78 ### ### 1,811,754 8,859,477 ### ### 0.0
2024-Jan-31 Wed 9.74 9.84 ### 9.84 2,534,574 ### 72.6 72.6 0.7
2024-Jan-30 Tue 9.79 9.8 ### 9.7 ### ### 0.7
2024-Jan-29 Mon 9.75 ### 9.7 9.8 75.4 75.4 0.7
2024-Jan-25 Thu 9.75 9.77 ### 9.77 1,140,622 ### ### ### 0.7
2024-Jan-24 Wed 9.79 9.79 ### 9.7 24.6 24.6 0.7
2024-Jan-23 Tue 9.73 9.8 ### 9.76 ### ### 0.7
2024-Jan-22 Mon ### 9.785 ### 9.74 ### ### 0.7
2024-Jan-19 Fri 9.59 ### 9.56 ### 1,327,977 ### 74.1 74.1 0.0
2024-Jan-18 Thu 9.46 9.53 9.455 9.51 1,117,841 ### 75.1 75.1 ###
2024-Jan-17 Wed 9.49 9.555 9.455 9.53 ### ### ###
2024-Jan-16 Tue ### ### 9.48 9.5 ### ### 0.7
2024-Jan-15 Mon ### 9.71 ### ### ### ### 0.0
2024-Jan-12 Fri ### 9.76 ### ### 1,584,086 ### ### ### 0.0
2024-Jan-11 Thu ### 9.82 ### 9.77 1,581,645 7,765,876 78.3 78.3 0.7
2024-Jan-10 Wed 9.77 9.78 ### 9.71 ### ### ###
2024-Jan-09 Tue 9.75 9.8 ### 9.78 1,349,650 6,613,285 72.6 72.6 0.7
2024-Jan-08 Mon 9.72 9.77 ### ### 41.9 41.9 0.0
2024-Jan-05 Fri 9.59 9.77 9.58 9.77 1,665,679 16,115,444 ### ### 0.7
2024-Jan-04 Thu ### ### 9.51 9.59 ### ### 0.7
2024-Jan-03 Wed ### ### 9.56 9.59 996,458 ### 34.5 34.5 0.7
2024-Jan-02 Tue ### 9.7 ### 9.7 650,341 3,154,153 ### ### 0.7
2023-Dec-29 Fri ### ### 9.59 ### 72.8 72.8 0.0
2023-Dec-28 Thu ### ### 9.58 ### 66.6 66.6 0.0
2023-Dec-27 Wed 9.55 ### 9.54 9.58 706,757 ### ### ### 0.7
2023-Dec-22 Fri 9.57 ### 9.5 9.53 1,498,789 7,119,247 ### ### ###
2023-Dec-21 Thu ### ### 9.51 9.55 29.4 29.4 0.7
2023-Dec-20 Wed ### ### 9.57 ### 31.4 31.4 0.0
2023-Dec-19 Tue 9.48 9.59 9.48 9.59 ### ### 0.7
2023-Dec-18 Mon ### ### 9.47 9.5 1,276,140 6,042,522 26.9 26.9 0.7
2023-Dec-15 Fri 9.5 ### 9.49 9.58 ### ### 0.7
2023-Dec-14 Thu 9.49 9.53 9.43 9.5 2,015,747 19,109,281 61.4 61.4 0.7
2023-Dec-13 Wed ### 9.44 ### ### 1,544,383 7,289,487 34.1 34.1 0.0
2023-Dec-12 Tue 9.23 ### 9.2 ### 1,630,173 ### 79.5 79.5 0.0
2023-Dec-11 Mon ### ### ### 9.2 1,785,628 0 ### ### 0.7
2023-Dec-08 Fri ### ### ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed ### ### ### ### 59.0 59.0 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 8.85 ### 1,549,854 ### ### ### 0.0
2023-Nov-30 Thu 8.87 ### 8.82 ### 1,645,929 7,258,546 70.3 70.3 0.0
2023-Nov-29 Wed 8.85 ### 8.82 8.84 1,110,578 4,897,648 ### ### ###
2023-Nov-28 Tue 8.83 ### 8.825 8.83 64.4 64.4 ###
2023-Nov-27 Mon 8.84 ### 8.82 8.82 983,344 4,336,547 ### ### ###
2023-Nov-24 Fri 8.81 8.85 8.78 8.85 561,446 4,949,146 72.6 72.6 0.6
2023-Nov-23 Thu 8.83 8.85 8.77 8.78 765,920 6,747,755 ### ### 0.6
2023-Nov-22 Wed 8.76 8.85 8.74 8.81 ### ### ###
2023-Nov-21 Tue 8.72 8.78 ### 8.75 70.5 70.5 0.6
2023-Nov-20 Mon ### 8.73 ### 8.71 82.5 82.5 0.6
2023-Nov-17 Fri 8.73 8.75 8.56 8.58 2,165,784 ### ### ### 0.6
2023-Nov-16 Thu ### ### 8.7 8.71 ### ### 0.6
2023-Nov-15 Wed ### ### ### ### 26.1 26.1 0.0
2023-Nov-14 Tue ### ### ### 9 ### ### 0.6
2023-Nov-13 Mon ### ### 9 ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu ### 9.175 ### ### 1,127,144 5,170,773 75.5 75.5 0.0
2023-Nov-08 Wed ### ### ### ### 1,130,520 0 22.9 22.9 0.0
2023-Nov-07 Tue ### ### ### ### 27.4 27.4 0.0
2023-Nov-06 Mon ### 9.2 ### ### 78.1 78.1 0.0
2023-Nov-03 Fri ### ### ### ### 1,285,689 0 ### ### 0.0
2023-Nov-02 Thu 8.88 ### 8.83 8.89 63.0 63.0 ###
2023-Nov-01 Wed 8.74 8.77 8.7 8.77 ### ### ###
2023-Oct-31 Tue 8.73 8.76 ### 8.7 36.6 36.6 ###
2023-Oct-30 Mon 8.7 8.76 ### ### 671,753 2,942,278 36.0 36.0 0.0
2023-Oct-27 Fri 8.73 8.83 8.72 8.79 ### ### 0.6
2023-Oct-26 Thu 8.7 8.74 ### ### ### ### 0.0
2023-Oct-25 Wed 8.81 8.85 8.71 8.71 ### ### 0.6
2023-Oct-24 Tue 8.75 8.87 8.75 8.8 754,174 6,644,272 73.1 73.1 0.6
2023-Oct-23 Mon 8.81 8.83 8.72 8.77 37.6 37.6 ###
2023-Oct-20 Fri ### ### 8.8 8.82 1,182,888 ### 21.7 21.7 ###
2023-Oct-19 Thu ### ### 8.955 ### ### ### 0.0
2023-Oct-18 Wed ### ### 9.025 ### 72.7 72.7 0.0
2023-Oct-17 Tue ### ### ### ### 1,198,741 0 36.9 36.9 0.0
2023-Oct-16 Mon ### 9 ### 9 802,886 3,612,987 81.3 81.3 0.6
2023-Oct-13 Fri 9 ### ### 9 ### ### 0.6
2023-Oct-12 Thu ### ### ### ### 1,865,975 0 70.6 70.6 0.0
2023-Oct-11 Wed ### ### ### ### 28.5 28.5 0.0
2023-Oct-10 Tue ### 9.27 ### ### 1,825,721 ### ### ### 0.0
2023-Oct-09 Mon 9 ### ### ### 1,100,471 0 80.2 80.2 0.0
2023-Oct-06 Fri 8.88 ### 8.87 ### 81.6 81.6 0.0
2023-Oct-05 Thu 8.8 ### 8.77 8.88 ### ### 0.6
2023-Oct-04 Wed 8.81 8.87 ### 8.79 1,413,175 ### ### ### 0.6
2023-Oct-03 Tue 8.8 ### 8.8 8.88 ### ### 0.6
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed 8.81 ### 8.8 ### 1,871,879 ### ### ### 0.0
2023-Sep-26 Tue 8.79 8.89 8.76 8.86 979,550 8,644,528 81.4 81.4 0.6
2023-Sep-25 Mon 8.84 8.87 8.77 8.8 31.3 31.3 0.6
2023-Sep-22 Fri 8.75 ### ### 8.88 2,076,526 0 ### ### 0.6
2023-Sep-21 Thu ### ### ### ### 23.5 23.5 0.0
2023-Sep-20 Wed ### 9.21 ### ### 1,671,758 7,698,445 77.4 77.4 0.0
2023-Sep-19 Tue ### ### ### ### 33.0 33.0 0.0
2023-Sep-18 Mon 9.21 9.21 ### ### ### ### 0.0
2023-Sep-15 Fri ### ### ### 9.23 2,424,757 0 27.0 27.0 ###
2023-Sep-14 Thu ### 9.22 ### 9.2 1,570,747 7,241,143 ### ### 0.7
2023-Sep-13 Wed ### 9.2 ### ### 1,246,359 5,733,251 30.5 30.5 0.0
2023-Sep-12 Tue 9.26 ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 9.25 ### 9.21 2,311,541 10,690,877 ### ### 0.7
2023-Sep-08 Fri ### ### ### ### 1,446,548 0 ### ### 0.0
2023-Sep-07 Thu 8.85 ### 8.82 ### 1,651,325 7,282,343 ### ### 0.0
2023-Sep-06 Wed ### ### 8.825 8.86 1,796,156 ### ### ### 0.6
2023-Sep-05 Tue ### 9.22 ### ### 1,891,925 8,721,774 23.2 23.2 0.0
2023-Sep-04 Mon 9.21 9.28 ### ### 1,681,740 7,803,273 ### ### 0.0
2023-Sep-01 Fri 9.54 9.56 9.49 9.52 1,332,682 ### ### ### ###
2023-Aug-31 Thu 9.51 9.58 9.5 9.51 67.1 67.1 ###
2023-Aug-30 Wed 9.46 9.57 9.45 9.54 ### ### ###
2023-Aug-29 Tue 9.48 9.51 9.43 9.44 ### ### 0.7
2023-Aug-28 Mon ### 9.42 ### 9.42 1,128,687 ### ### ### 0.7
2023-Aug-25 Fri 9.4 9.4 9.25 ### 1,101,154 ### ### ### 0.0
2023-Aug-24 Thu 9.52 9.52 9.42 9.43 ### ### ###
2023-Aug-23 Wed ### 9.51 ### 9.47 ### ### ###
2023-Aug-22 Tue ### 9.43 9.29 9.43 1,472,655 13,784,050 78.1 78.1 ###
2023-Aug-21 Mon ### ### 9.28 9.28 30.9 30.9 0.7
2023-Aug-18 Fri ### 9.46 ### ### 1,802,174 8,524,283 ### ### 0.0
2023-Aug-17 Thu ### 9.425 9.2 ### 2,778,243 25,872,387 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue 8.86 9.23 8.86 9.21 2,639,282 ### 91.1 91.1 0.7
2023-Aug-14 Mon ### ### 8.83 ### ### ### 0.0
2023-Aug-11 Fri ### 9.29 ### ### 1,653,355 ### ### ### 0.0
2023-Aug-10 Thu ### 9.2 ### ### ### ### 0.0
2023-Aug-09 Wed ### ### 9 ### ### ### 0.0
2023-Aug-08 Tue ### 9.21 ### ### 31.3 31.3 0.0
2023-Aug-07 Mon ### 9.24 ### ### 663,186 ### ### ### 0.0
2023-Aug-04 Fri ### 9.185 9 ### 1,148,047 ### ### ### 0.0
2023-Aug-03 Thu 9.25 9.26 ### ### 1,036,348 ### 26.7 26.7 0.0
2023-Aug-02 Wed ### ### 9.26 ### 871,725 4,036,086 42.9 42.9 0.0
2023-Aug-01 Tue ### 9.42 9.29 ### 652,540 ### ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 36.6 36.6 0.0
2023-Jul-28 Fri ### ### 9.23 ### 689,528 3,182,171 69.8 69.8 0.0
2023-Jul-27 Thu 9.26 9.4 9.25 ### 1,056,643 ### ### ### 0.0
2023-Jul-26 Wed ### 9.27 ### 9.27 83.4 83.4 0.7
2023-Jul-25 Tue 9.2 9.2 ### ### 28.5 28.5 0.0
2023-Jul-24 Mon 9.21 9.22 ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 1,633,121 0 75.5 75.5 0.0
2023-Jul-20 Thu ### 9.23 ### ### 1,172,249 5,409,929 ### ### 0.0
2023-Jul-19 Wed ### 9.25 ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 77.1 77.1 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### 8.85 ### ### ### 0.0
2023-Jul-13 Thu 8.88 ### 8.82 8.88 62.1 62.1 0.6
2023-Jul-12 Wed 8.78 8.8 8.71 8.78 73.6 73.6 0.6
2023-Jul-11 Tue ### 8.71 8.57 8.71 70.8 70.8 0.6
2023-Jul-10 Mon ### ### 8.51 8.52 633,071 ### ### ### 0.6
2023-Jul-07 Fri 8.55 8.58 8.49 8.52 38.5 38.5 0.6
2023-Jul-06 Thu 8.76 8.76 ### ### 1,050,387 ### ### ### 0.0
2023-Jul-05 Wed 8.8 8.86 8.755 8.77 34.0 34.0 ###
2023-Jul-04 Tue 8.7 8.85 ### 8.84 ### ### ###
2023-Jul-03 Mon ### 8.72 8.59 8.7 ### ### ###
2023-Jun-30 Fri ### ### 8.53 8.59 1,219,359 ### 29.9 29.9 ###
2023-Jun-29 Thu 8.55 ### 8.5 8.58 ### ### 0.6
2023-Jun-28 Wed ### 8.56 ### 8.55 ### ### ###
2023-Jun-27 Tue ### 8.4 ### ### 1,343,050 ### ### ### 0.0
2023-Jun-26 Mon 8.4 8.42 ### ### ### ### 0.0
2023-Jun-23 Fri 8.55 8.58 ### 8.43 1,294,828 ### 31.1 31.1 0.6
2023-Jun-22 Thu 8.75 8.76 8.59 8.59 29.9 29.9 ###
2023-Jun-21 Wed ### 8.77 ### 8.72 74.6 74.6 0.6
2023-Jun-20 Tue ### ### 8.55 ### ### ### 0.0
2023-Jun-19 Mon 8.53 8.58 8.47 8.56 1,237,858 ### 72.5 72.5 ###
2023-Jun-16 Fri 8.49 ### 8.47 8.53 1,990,524 ### ### ### ###
2023-Jun-15 Thu ### 8.5 ### 8.47 1,148,021 4,879,089 ### ### ###
2023-Jun-14 Wed 8.43 8.5 8.4 8.42 ### ### ###
2023-Jun-13 Tue ### 8.4 ### ### ### ### 0.0
2023-Jun-09 Fri ### ### 8.27 ### 1,443,852 5,970,328 76.0 76.0 0.0
2023-Jun-08 Thu ### 8.42 ### ### ### ### 0.0
2023-Jun-07 Wed 8.53 8.53 ### ### 25.8 25.8 0.0
2023-Jun-06 Tue 8.55 8.59 8.49 8.49 34.4 34.4 ###
2023-Jun-05 Mon ### ### ### ### 743,377 0 ### ### 0.0
2023-Jun-02 Fri ### ### 8.52 8.56 23.9 23.9 ###
2023-Jun-01 Thu 8.5 ### 8.5 8.57 921,783 3,917,577 73.6 73.6 0.6
2023-May-31 Wed 8.73 8.75 8.58 8.59 ### ### ###
2023-May-30 Tue 8.77 8.83 8.74 8.77 544,048 ### 73.0 73.0 ###
2023-May-29 Mon 8.7 8.78 ### 8.77 865,122 3,797,885 ### ### ###
2023-May-26 Fri ### ### ### ### 764,571 0 70.3 70.3 0.0
2023-May-25 Thu ### 8.71 ### ### ### ### 0.0
2023-May-24 Wed ### 8.77 ### 8.73 82.6 82.6 ###
2023-May-23 Tue ### 8.7 8.57 ### 78.2 78.2 0.0
2023-May-22 Mon ### 8.71 8.59 ### 935,252 8,089,929 34.0 34.0 0.0
2023-May-19 Fri ### 8.75 ### 8.73 73.4 73.4 ###
2023-May-18 Thu ### ### ### ### 716,722 0 33.3 33.3 0.0
2023-May-17 Wed 8.55 8.57 8.51 8.57 ### ### 0.6
2023-May-16 Tue ### 8.73 8.59 8.59 41.8 41.8 ###
2023-May-15 Mon 8.71 8.78 ### ### 33.7 33.7 0.0
2023-May-12 Fri ### 8.79 ### 8.77 ### ### ###
2023-May-11 Thu 8.48 ### 8.46 ### 1,200,977 ### 80.4 80.4 0.0
2023-May-10 Wed 8.58 ### 8.53 8.59 68.5 68.5 ###
2023-May-09 Tue ### ### 8.51 8.58 ### ### 0.6
2023-May-08 Mon 8.57 ### 8.51 ### 1,181,648 ### 74.4 74.4 0.0
2023-May-05 Fri ### 8.46 8.26 8.41 ### ### ###
2023-May-04 Thu 8.27 8.43 8.24 8.4 ### ### ###
2023-May-03 Wed 8.55 8.58 ### 8.45 1,735,981 7,447,358 ### ### ###
2023-May-02 Tue 8.71 8.74 8.59 ### 1,351,080 ### ### ### 0.0
2023-May-01 Mon ### 8.78 ### 8.75 ### ### 0.6
2023-Apr-28 Fri ### 8.74 ### ### 1,033,456 ### 38.1 38.1 0.0
2023-Apr-27 Thu 8.7 8.72 8.58 ### ### ### 0.0
2023-Apr-26 Wed ### 8.78 ### ### 1,027,982 4,512,840 ### ### 0.0
2023-Apr-24 Mon 8.7 8.8 ### 8.73 841,553 ### ### ### ###
2023-Apr-21 Fri ### ### ### 8.73 19.1 19.1 ###
2023-Apr-20 Thu 8.85 ### ### ### 79.8 79.8 0.0
2023-Apr-19 Wed 8.8 ### 8.76 8.81 ### ### ###
2023-Apr-18 Tue 8.85 8.88 8.77 8.84 ### ### ###
2023-Apr-17 Mon 8.89 ### 8.8 8.84 ### ### ###
2023-Apr-14 Fri 8.77 8.89 8.7 8.85 ### ### 0.6
2023-Apr-13 Thu 8.89 ### 8.77 8.79 24.8 24.8 0.6
2023-Apr-12 Wed 8.82 8.85 8.73 8.76 32.7 32.7 0.6
2023-Apr-11 Tue 8.75 8.81 8.7 8.79 1,384,087 12,117,681 68.1 68.1 0.6
2023-Apr-06 Thu ### 8.71 ### ### 1,485,682 6,470,145 ### ### 0.0
2023-Apr-05 Wed 8.71 8.72 8.59 ### 1,367,577 11,836,378 ### ### 0.0
2023-Apr-04 Tue 8.7 8.75 ### 8.71 67.6 67.6 0.6
2023-Apr-03 Mon 8.73 8.81 8.7 8.72 ### ### 0.6
2023-Mar-31 Fri 8.72 8.77 ### ### 1,314,323 ### 25.8 25.8 0.0
2023-Mar-30 Thu 8.56 8.71 8.52 8.7 1,914,055 16,489,583 ### ### ###
2023-Mar-29 Wed 8.59 ### 8.48 8.5 26.4 26.4 0.6
2023-Mar-28 Tue 8.74 8.82 8.7 8.77 1,171,989 10,266,623 64.2 64.2 ###
2023-Mar-27 Mon 8.77 ### ### ### ### ### 0.0
2023-Mar-24 Fri 8.77 8.88 8.7 8.72 1,049,855 9,228,225 26.0 26.0 0.6
2023-Mar-23 Thu 8.86 ### 8.86 ### 74.1 74.1 0.0
2023-Mar-22 Wed ### 9.26 9 9 ### ### 0.6
2023-Mar-21 Tue ### ### ### ### 1,011,221 0 72.1 72.1 0.0
2023-Mar-20 Mon 8.77 ### 8.77 8.86 ### ### 0.6
2023-Mar-17 Fri ### ### 8.85 ### 4,068,783 ### ### ### 0.0
2023-Mar-16 Thu 8.84 ### 8.77 8.82 ### ### ###
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 8.81 ### 8.54 ### 3,820,742 ### 85.8 85.8 0.0
2023-Mar-13 Mon ### 9.21 ### ### 42.8 42.8 0.0
2023-Mar-10 Fri 9.28 9.29 ### ### ### ### 0.0
2023-Mar-09 Thu 9.45 9.45 9.345 9.43 ### ### ###
2023-Mar-08 Wed 9.4 9.45 ### ### 38.2 38.2 0.0
2023-Mar-07 Tue 9.45 ### 9.345 9.5 71.3 71.3 0.7
2023-Mar-06 Mon ### 9.52 9.29 9.45 80.4 80.4 0.7
2023-Mar-03 Fri 9.58 ### 9.53 ### 73.3 73.3 0.0
2023-Mar-02 Thu 9.78 9.78 9.525 9.53 17.9 17.9 ###
2023-Mar-01 Wed 9.75 9.83 9.72 9.72 32.2 32.2 0.7
2023-Feb-28 Tue 9.8 9.84 9.75 9.78 ### ### 0.7
2023-Feb-27 Mon 9.79 9.85 9.74 9.78 1,346,943 ### 50.5 50.5 0.7
2023-Feb-24 Fri 9.82 ### 9.75 9.8 1,606,183 7,830,142 ### ### 0.7
2023-Feb-23 Thu 9.74 9.85 9.74 9.8 944,627 9,252,621 ### ### 0.7
2023-Feb-22 Wed 9.73 9.84 ### 9.79 1,243,253 ### ### ### ###
2023-Feb-21 Tue 9.79 9.85 9.725 9.79 ### ### ###
2023-Feb-20 Mon ### ### 9.55 9.79 2,367,222 11,303,485 ### ### ###
2023-Feb-17 Fri 9.58 9.77 9.53 ### 77.8 77.8 0.0
2023-Feb-16 Thu ### 9.75 9.57 9.57 2,163,674 ### 24.9 24.9 ###
2023-Feb-15 Wed ### ### ### ### 3,874,156 0 ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 41.0 41.0 0.0
2023-Feb-13 Mon ### ### 9.86 9.89 1,484,489 ### 38.1 38.1 ###
2023-Feb-10 Fri ### ### ### ### 41.9 41.9 0.0
2023-Feb-09 Thu ### ### ### ### 1,091,088 0 41.6 41.6 0.0
2023-Feb-08 Wed ### 10.2 ### ### 78.9 78.9 0.0
2023-Feb-07 Tue ### ### 9.89 ### 1,621,976 8,020,671 76.8 76.8 0.0
2023-Feb-06 Mon ### ### ### ### 1,485,970 0 ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 2,297,859 0 65.5 65.5 0.0
2023-Feb-02 Thu ### ### ### ### 32.9 32.9 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 39.2 39.2 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 658,943 0 ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 1,253,381 0 77.9 77.9 0.0
2023-Jan-24 Tue ### ### ### ### 891,544 0 30.9 30.9 0.0
2023-Jan-23 Mon ### ### ### ### 1,141,429 0 74.8 74.8 0.0
2023-Jan-20 Fri ### 10.2 10.055 ### 28.9 28.9 0.0
2023-Jan-19 Thu ### ### ### ### 1,262,223 0 ### ### 0.0
2023-Jan-18 Wed ### ### ### ### 78.1 78.1 0.0
2023-Jan-17 Tue ### 10.085 ### ### 1,002,428 5,054,743 37.3 37.3 0.0
2023-Jan-16 Mon ### ### 10.025 ### 881,144 ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 1,806,384 0 77.2 77.2 0.0
2023-Jan-12 Thu ### ### 9.87 ### 1,226,280 ### ### ### 0.0
2023-Jan-11 Wed ### ### 9.855 9.89 26.0 26.0 ###
2023-Jan-10 Tue 9.86 ### 9.78 ### 1,336,655 6,536,242 ### ### 0.0
2023-Jan-09 Mon 9.89 ### 9.82 9.86 1,539,277 7,557,850 ### ### 0.7
2023-Jan-06 Fri 9.85 9.88 9.8 9.8 3,188,449 ### ### ### 0.7
2023-Jan-05 Thu 9.84 ### 9.8 9.84 ### ### 0.7
2023-Jan-04 Wed ### 9.83 9.57 9.83 1,757,644 17,049,146 76.0 76.0 0.7
2023-Jan-03 Tue 9.84 9.85 9.555 9.57 ### ### ###
2022-Dec-30 Fri 9.79 9.85 9.72 9.81 1,208,721 ### ### ### ###
2022-Dec-29 Thu 9.74 9.785 ### 9.75 ### ### ###
2022-Dec-28 Wed 9.78 9.78 9.7 9.74 ### ### 0.7
2022-Dec-23 Fri 9.8 9.82 9.71 9.78 1,283,477 12,533,152 34.0 34.0 0.7
2022-Dec-22 Thu 9.75 9.87 9.71 9.85 1,927,275 18,868,022 ### ### ###
2022-Dec-21 Wed ### 9.74 9.56 9.73 2,384,571 ### 71.0 71.0 ###
2022-Dec-20 Tue 9.51 ### 9.43 9.59 85.9 85.9 0.7


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-09 17:21:32 thru 2025-05-09 17:21:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000