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 26-Mar-13 03:12:33 PM AEDT

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

(BKW) BRICKWORKS LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

Listing Code BKW
Listing Name BRICKWORKS LIMITED
GICS Sector Materials
ISIN Name BRICKWORKS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKW4


Maximum Price date available .. Thursday 12th March 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

896 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Sep-24 Wed ### ### ### ### 0 0.0
2025-Sep-23 Tue ### ### ### ### 0 0.0
2025-Sep-22 Mon ### ### ### ### 0 0.0
2025-Sep-19 Fri ### ### ### ### 0 0.0
2025-Sep-18 Thu ### ### ### ### 0 0.0
2025-Sep-17 Wed ### ### ### ### 0 0.0
2025-Sep-16 Tue ### ### ### ### 0 0.0
2025-Sep-15 Mon 34.41 35.48 ### ### 11.6 11.6 0.0
2025-Sep-12 Fri ### ### ### 34.72 25.6 25.6 2.5
2025-Sep-11 Thu 36.4 36.4 ### ### 866,256 15,765,859 15.0 15.0 0.0
2025-Sep-10 Wed ### 36.85 ### 36.26 75.3 75.3 2.6
2025-Sep-09 Tue 35.78 36.325 35.78 ### 605,829 21,841,650 77.8 77.8 0.0
2025-Sep-08 Mon 35.7 36.24 ### ### 36.6 36.6 0.0
2025-Sep-05 Fri 34.5 ### 34.485 35.8 ### ### 2.6
2025-Sep-04 Thu ### ### ### 34.29 271,821 0 34.7 34.7 ###
2025-Sep-03 Wed ### ### ### 34.29 232,126 0 ### ### ###
2025-Sep-02 Tue 35.8 ### 34.85 ### 211,855 3,691,573 ### ### 0.0
2025-Sep-01 Mon 35.72 ### 35.51 35.8 69.0 69.0 2.6
2025-Aug-29 Fri 35.74 ### 35.345 35.72 137,455 2,429,173 33.9 33.9 ###
2025-Aug-28 Thu 35.25 ### ### ### ### ### 0.0
2025-Aug-27 Wed 34.5 35.28 34.47 35.23 77.6 77.6 ###
2025-Aug-26 Tue 34.5 ### ### ### 137,174 0 ### ### 0.0
2025-Aug-25 Mon 34.79 ### 34.47 34.79 ### ### 2.5
2025-Aug-22 Fri 34.29 34.56 ### ### 129,375 ### ### ### 0.0
2025-Aug-21 Thu ### 34.5 ### 34.29 177,822 3,067,429 ### ### ###
2025-Aug-20 Wed ### ### 34.46 ### 190,050 ### 38.5 38.5 0.0
2025-Aug-19 Tue 34.84 34.84 ### 34.53 30.0 30.0 ###
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### ### 34.51 ### ### ### 0.0
2025-Aug-14 Thu ### ### ### ### 118,840 0 ### ### 0.0
2025-Aug-13 Wed ### ### 34.51 34.82 192,854 ### 72.5 72.5 2.5
2025-Aug-12 Tue 34.29 34.88 34.29 34.49 69.4 69.4 ###
2025-Aug-11 Mon ### 34.4 ### ### ### ### 0.0
2025-Aug-08 Fri 34.5 ### 34.2 34.27 28.1 28.1 2.4
2025-Aug-07 Thu 34.77 34.89 ### 34.5 ### ### 2.5
2025-Aug-06 Wed ### ### ### ### 78.8 78.8 0.0
2025-Aug-05 Tue 33.41 ### ### ### ### ### 0.0
2025-Aug-04 Mon 32.51 ### 32.51 32.81 75.5 75.5 ###
2025-Aug-01 Fri 32.27 ### 32.27 ### ### ### 0.0
2025-Jul-31 Thu ### ### ### 32.83 82.9 82.9 2.3
2025-Jul-30 Wed 32.76 33.23 32.53 ### 68.9 68.9 0.0
2025-Jul-29 Tue 32.77 ### 32.49 32.76 ### ### ###
2025-Jul-28 Mon ### ### ### 32.7 ### ### 2.3
2025-Jul-25 Fri ### ### ### ### 141,982 0 ### ### 0.0
2025-Jul-24 Thu ### 33.24 32.76 32.81 ### ### ###
2025-Jul-23 Wed ### ### ### ### 71.3 71.3 0.0
2025-Jul-22 Tue 33.4 33.7 32.88 32.88 20.4 20.4 2.3
2025-Jul-21 Mon 33.78 33.78 33.22 ### 72,250 2,420,375 28.6 28.6 0.0
2025-Jul-18 Fri ### ### 33.46 33.78 189,542 ### 63.5 63.5 2.4
2025-Jul-17 Thu 33.54 33.76 33.24 ### ### ### 0.0
2025-Jul-16 Wed ### 33.5 ### 33.22 96,254 1,612,254 67.6 67.6 2.4
2025-Jul-15 Tue ### ### ### 33.4 ### ### 2.4
2025-Jul-14 Mon 33.25 33.52 ### ### 145,329 ### 62.9 62.9 0.0
2025-Jul-11 Fri 33.86 33.86 33.45 33.46 24.2 24.2 ###
2025-Jul-10 Thu ### ### ### ### 135,441 0 21.4 21.4 0.0
2025-Jul-09 Wed 34.28 ### 33.78 33.88 383,977 6,485,371 ### ### 2.4
2025-Jul-08 Tue 34.53 ### 34.27 ### ### ### 0.0
2025-Jul-07 Mon 34.8 ### 34.52 34.57 107,955 ### ### ### ###
2025-Jul-04 Fri 34.88 ### 34.52 ### 98,071 ### 68.6 68.6 0.0
2025-Jul-03 Thu 34.83 ### 34.43 ### 185,849 ### ### ### 0.0
2025-Jul-02 Wed 34.46 35.5 ### 34.83 396,858 7,044,229 74.9 74.9 2.5
2025-Jul-01 Tue ### ### 33.89 34.57 75.9 75.9 ###
2025-Jun-30 Mon 34.22 ### 34.21 34.4 181,574 3,105,823 71.5 71.5 2.5
2025-Jun-27 Fri 34.49 ### 34.22 ### 147,427 2,522,475 29.8 29.8 0.0
2025-Jun-26 Thu ### 34.49 ### ### ### ### 0.0
2025-Jun-25 Wed ### ### 33.89 ### ### ### 0.0
2025-Jun-24 Tue 33.7 ### 33.43 ### 155,143 ### 70.6 70.6 0.0
2025-Jun-23 Mon 33.48 33.83 ### ### 225,189 3,809,071 81.0 81.0 0.0
2025-Jun-20 Fri 33.42 33.8 ### 33.8 1,375,351 ### 77.4 77.4 2.4
2025-Jun-19 Thu 33.56 33.58 32.86 ### 186,027 ### ### ### 0.0
2025-Jun-18 Wed 33.22 ### ### 33.24 69.7 69.7 2.4
2025-Jun-17 Tue 32.87 33.42 32.71 33.22 ### ### 2.4
2025-Jun-16 Mon 32.71 32.87 32.23 32.87 180,052 ### ### ### 2.3
2025-Jun-13 Fri ### 32.72 ### 32.72 ### ### 2.3
2025-Jun-12 Thu ### ### ### 32.27 393,874 0 ### ### ###
2025-Jun-11 Wed ### 32.46 ### ### 292,171 ### 69.9 69.9 0.0
2025-Jun-10 Tue 32.42 ### 31.87 32.28 224,142 ### ### ### 2.3
2025-Jun-06 Fri ### 32.56 ### 32.42 302,274 4,921,020 81.5 81.5 2.3
2025-Jun-05 Thu 33.28 ### 32.27 32.48 17.4 17.4 ###
2025-Jun-04 Wed ### 35.2 ### ### 803,355 14,139,048 8.6 8.6 0.0
2025-Jun-03 Tue 34.4 ### ### ### 1,192,477 0 ### ### 0.0
2025-Jun-02 Mon ### 35.2 29.85 ### 2,415,987 78,579,977 98.9 98.9 0.0
2025-May-30 Fri 27.2 27.71 ### 27.51 219,057 ### ### ### ###
2025-May-29 Thu 27.4 ### 27.23 ### 116,823 1,590,545 ### ### 0.0
2025-May-28 Wed 27.54 ### 27.29 27.54 106,185 ### ### ### 2.0
2025-May-27 Tue 27.47 27.56 27.21 27.54 93,372 ### 71.8 71.8 2.0
2025-May-26 Mon ### 27.55 27.22 ### 72.2 72.2 0.0
2025-May-23 Fri 27.55 27.55 27.22 ### 24.4 24.4 0.0
2025-May-22 Thu 27.28 27.58 27.22 ### 148,752 ### ### ### 0.0
2025-May-21 Wed 27.81 ### 27.25 27.46 165,441 ### ### ### ###
2025-May-20 Tue ### ### 27.57 27.81 26.9 26.9 ###
2025-May-19 Mon ### 28.44 ### ### 84.4 84.4 0.0
2025-May-16 Fri 27.72 ### 27.59 ### 119,943 ### 32.2 32.2 0.0
2025-May-15 Thu 27.8 27.83 27.48 ### ### ### 0.0
2025-May-14 Wed 27.7 27.89 27.42 27.56 33.5 33.5 2.0
2025-May-13 Tue 27.75 ### 27.47 ### 40.5 40.5 0.0
2025-May-12 Mon 27.28 27.73 27.24 ### ### ### 0.0
2025-May-09 Fri ### 27.29 26.54 27.28 171,954 4,628,141 ### ### 1.9
2025-May-08 Thu ### ### 26.25 26.47 65.3 65.3 ###
2025-May-07 Wed 26 26.47 ### 26.4 236,320 ### ### ### 1.9
2025-May-06 Tue 25.7 ### 25.7 ### 73.1 73.1 0.0
2025-May-05 Mon 25.85 ### 25.74 25.74 ### ### 1.8
2025-May-02 Fri 25.79 ### 25.55 25.83 ### ### 1.8
2025-May-01 Thu 25.22 25.78 ### 25.76 83.3 83.3 1.8
2025-Apr-30 Wed ### 25.51 ### 25.22 271,476 3,462,676 32.1 32.1 ###
2025-Apr-29 Tue ### 25.45 ### ### 167,942 ### 61.9 61.9 0.0
2025-Apr-28 Mon 25 25.44 ### 25.2 206,458 2,626,145 77.9 77.9 1.8
2025-Apr-24 Thu 24.76 25.26 ### ### ### ### 0.0
2025-Apr-23 Wed 24.58 24.81 24.52 ### 233,126 5,750,052 69.4 69.4 0.0
2025-Apr-22 Tue 24.27 24.47 ### 24.25 172,274 2,107,772 ### ### 1.7
2025-Apr-17 Thu ### 24.79 23.79 ### 310,823 ### 83.3 83.3 0.0
2025-Apr-16 Wed 24.4 24.44 ### ### 143,455 1,753,020 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 127,650 0 ### ### 0.0
2025-Apr-14 Mon 24.8 ### 24.44 ### 66.9 66.9 0.0
2025-Apr-11 Fri ### ### 24 ### 275,087 3,301,044 ### ### 0.0
2025-Apr-10 Thu 24.54 25 24.23 24.71 288,959 7,112,725 71.2 71.2 ###
2025-Apr-09 Wed ### 23.5 22.85 ### 404,848 9,382,352 80.5 80.5 0.0
2025-Apr-08 Tue 23.21 23.54 ### 23.42 456,074 ### 53.8 53.8 1.7
2025-Apr-07 Mon 23.25 ### 22.87 23.43 ### ### ###
2025-Apr-04 Fri ### ### ### ### 49.7 49.7 0.0
2025-Apr-03 Thu 23.88 ### 23.88 24.52 244,377 ### ### ### ###
2025-Apr-02 Wed ### 24.82 24.29 ### 36.7 36.7 0.0
2025-Apr-01 Tue 24.4 ### ### ### 147,171 0 ### ### 0.0
2025-Mar-31 Mon ### 24.54 ### 24.29 260,170 3,192,285 46.5 46.5 ###
2025-Mar-28 Fri 24.45 ### ### 24.47 63.5 63.5 1.7
2025-Mar-27 Thu 24.22 24.5 ### 24.5 341,541 4,183,877 ### ### 1.8
2025-Mar-26 Wed ### 24.27 ### 24.2 ### ### 1.7
2025-Mar-25 Tue ### ### ### ### 302,921 0 ### ### 0.0
2025-Mar-24 Mon ### 24 23.57 ### 237,926 ### ### ### 0.0
2025-Mar-21 Fri ### 24.26 23.72 ### 27.4 27.4 0.0
2025-Mar-20 Thu ### 24.42 ### ### 404,181 4,935,050 74.8 74.8 0.0
2025-Mar-19 Wed 23.84 23.86 23.54 23.8 252,870 ### ### ### 1.7
2025-Mar-18 Tue 23.5 ### 23.45 23.88 ### ### 1.7
2025-Mar-17 Mon 23.2 23.47 ### 23.28 ### ### 1.7
2025-Mar-14 Fri 22.46 ### 22.4 ### 81.5 81.5 0.0
2025-Mar-13 Thu ### 23.4 22.5 22.53 11.7 11.7 ###
2025-Mar-12 Wed 23.86 ### ### ### ### ### 0.0
2025-Mar-11 Tue 24.53 ### ### 23.85 ### ### ###
2025-Mar-10 Mon 25.57 25.78 25.51 ### 70.2 70.2 0.0
2025-Mar-07 Fri 25.57 25.87 25.48 25.51 151,472 3,889,043 ### ### 1.8
2025-Mar-06 Thu 25.51 ### ### ### 134,426 0 ### ### 0.0
2025-Mar-05 Wed ### ### 25.58 25.58 ### ### 1.8
2025-Mar-04 Tue ### ### 25.76 ### 75.7 75.7 0.0
2025-Mar-03 Mon ### 26.28 ### 26.2 123,656 ### ### ### ###
2025-Feb-28 Fri 26.29 ### ### ### 326,525 0 40.5 40.5 0.0
2025-Feb-27 Thu ### 26.49 ### 26.44 ### ### 1.9
2025-Feb-26 Wed ### ### 25.87 ### 80,077 ### ### ### 0.0
2025-Feb-25 Tue 26 26 25.71 ### 41.3 41.3 0.0
2025-Feb-24 Mon 25.45 ### ### 25.88 82.3 82.3 1.8
2025-Feb-21 Fri ### 25.83 ### 25.57 129,976 1,678,640 77.7 77.7 ###
2025-Feb-20 Thu 25.56 ### ### ### 183,120 0 ### ### 0.0
2025-Feb-19 Wed ### ### 25.29 25.46 36.7 36.7 1.8
2025-Feb-18 Tue 25.56 ### 25.56 ### 73.8 73.8 0.0
2025-Feb-17 Mon 25.83 25.83 25.54 ### ### ### 0.0
2025-Feb-14 Fri 25.81 ### 25.57 25.71 337,745 ### ### ### ###
2025-Feb-13 Thu ### ### 25.55 ### 287,343 ### ### ### 0.0
2025-Feb-12 Wed ### ### 25.78 ### ### ### 0.0
2025-Feb-11 Tue ### ### ### 26.59 ### ### ###
2025-Feb-10 Mon 26.22 26.48 ### 26.28 ### ### 1.9
2025-Feb-07 Fri 26.74 26.74 26.29 26.5 119,459 3,167,455 24.1 24.1 1.9
2025-Feb-06 Thu ### 26.74 26.2 26.74 204,374 5,409,779 79.2 79.2 ###
2025-Feb-05 Wed ### 26.45 26 26.22 ### ### 1.9
2025-Feb-04 Tue ### 26.5 25.56 ### 21.2 21.2 0.0
2025-Feb-03 Mon ### ### 25.54 25.54 173,683 ### ### ### 1.8
2025-Jan-31 Fri ### ### 25.83 ### 180,154 2,326,688 71.5 71.5 0.0
2025-Jan-30 Thu ### ### 25.49 25.73 163,258 2,080,723 ### ### 1.8
2025-Jan-29 Wed ### 25.77 ### ### 73.1 73.1 0.0
2025-Jan-28 Tue ### 25.7 ### ### 24.6 24.6 0.0
2025-Jan-24 Fri 25.43 ### 25.42 ### 93,488 ### 73.2 73.2 0.0
2025-Jan-23 Thu ### ### 25.29 25.42 ### ### 1.8
2025-Jan-22 Wed 25.7 ### 25.7 25.81 92,473 1,188,278 ### ### ###
2025-Jan-21 Tue 25.79 25.85 25.59 25.72 86,579 ### ### ### 1.8
2025-Jan-20 Mon ### 25.79 ### ### 73.6 73.6 0.0
2025-Jan-17 Fri ### ### 25.57 ### 73,686 942,075 20.8 20.8 0.0
2025-Jan-16 Thu 25.79 ### 25.7 25.73 34.7 34.7 1.8
2025-Jan-15 Wed ### ### ### ### 77.9 77.9 0.0
2025-Jan-14 Tue 25.2 25.53 ### ### ### ### 0.0
2025-Jan-13 Mon 25.21 25.25 ### 25 ### ### 1.8
2025-Jan-10 Fri 25.4 25.55 25.24 25.27 ### ### ###
2025-Jan-09 Thu ### ### ### ### 26.2 26.2 0.0
2025-Jan-08 Wed 25.25 ### ### ### 161,451 0 80.2 80.2 0.0
2025-Jan-07 Tue ### 25.47 ### 25.28 ### ### 1.8
2025-Jan-06 Mon 25.55 ### ### ### 124,355 0 ### ### 0.0
2025-Jan-03 Fri 25.49 25.58 ### 25.43 94,225 ### 27.1 27.1 ###
2025-Jan-02 Thu ### 25.85 25.45 25.45 113,670 ### ### ### 1.8
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 26 ### ### ### ### ### 0.0
2024-Dec-27 Fri ### ### 25.82 ### 66.6 66.6 0.0
2024-Dec-24 Tue 25.74 ### 25.7 25.74 65.1 65.1 1.8
2024-Dec-23 Mon 25.82 ### 25.53 25.77 ### ### ###
2024-Dec-20 Fri 25.75 ### ### 25.8 71.5 71.5 1.8
2024-Dec-19 Thu 25.71 25.88 25.44 ### 269,370 ### ### ### 0.0
2024-Dec-18 Wed 26.2 26.26 ### ### 405,945 5,330,057 ### ### 0.0
2024-Dec-17 Tue ### 26.26 25.88 26.23 ### ### ###
2024-Dec-16 Mon ### ### 25.83 ### 78.8 78.8 0.0
2024-Dec-13 Fri 25.76 26.045 ### ### ### ### 0.0
2024-Dec-12 Thu ### 26.2 25.81 25.83 ### ### 1.8
2024-Dec-11 Wed 26.25 ### ### ### 114,251 0 ### ### 0.0
2024-Dec-10 Tue 26.41 26.47 ### 26.24 ### ### 1.9
2024-Dec-09 Mon ### 26.47 ### 26.4 80.5 80.5 1.9
2024-Dec-06 Fri ### ### ### ### 136,451 0 ### ### 0.0
2024-Dec-05 Thu 26.28 ### ### 26.21 243,929 0 34.1 34.1 1.9
2024-Dec-04 Wed 26.4 26.43 ### 26.25 163,859 ### 29.2 29.2 1.9
2024-Dec-03 Tue 26.27 26.52 26.23 ### 67.8 67.8 0.0
2024-Dec-02 Mon ### 26.46 ### ### 157,351 2,081,753 ### ### 0.0
2024-Nov-29 Fri ### ### 26.25 26.26 21.7 21.7 1.9
2024-Nov-28 Thu ### 26.87 26.53 26.53 191,042 5,100,821 ### ### ###
2024-Nov-27 Wed 26.71 ### ### 26.81 223,123 0 73.1 73.1 ###
2024-Nov-26 Tue ### 27.74 ### ### 259,420 3,598,155 73.0 73.0 0.0
2024-Nov-25 Mon ### ### ### 26.59 223,420 0 ### ### ###
2024-Nov-22 Fri 26.23 ### 26 ### ### ### 0.0
2024-Nov-21 Thu 26.46 26.49 ### 26 ### ### 1.9
2024-Nov-20 Wed ### ### 26.2 ### ### ### 0.0
2024-Nov-19 Tue 27.26 27.5 ### ### 31.1 31.1 0.0
2024-Nov-18 Mon 27 ### ### ### 171,079 0 68.8 68.8 0.0
2024-Nov-15 Fri 26.75 ### 26.59 ### 131,586 ### ### ### 0.0
2024-Nov-14 Thu ### ### 26.85 ### 205,629 ### ### ### 0.0
2024-Nov-13 Wed 26.52 ### 26.28 ### 81.0 81.0 0.0
2024-Nov-12 Tue 26.4 26.42 ### 26.29 ### ### 1.9
2024-Nov-11 Mon ### ### ### 26.41 ### ### ###
2024-Nov-08 Fri ### ### ### 26.7 ### ### 1.9
2024-Nov-07 Thu 26.56 26.85 ### 26.77 ### ### 1.9
2024-Nov-06 Wed 26.79 ### 26.55 26.55 127,221 1,688,858 28.9 28.9 ###
2024-Nov-05 Tue 26.7 26.7 ### ### 155,578 ### ### ### 0.0
2024-Nov-04 Mon ### ### 26.25 26.76 85.4 85.4 ###
2024-Nov-01 Fri 27 27.28 ### ### ### ### 0.0
2024-Oct-31 Thu 27.21 ### ### ### 177,387 0 35.3 35.3 0.0
2024-Oct-30 Wed 27.49 27.54 ### ### 372,126 5,124,175 37.5 37.5 0.0
2024-Oct-29 Tue 27.49 27.5 ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 75.2 75.2 0.0
2024-Oct-25 Fri ### 27.85 27.25 27.26 24.0 24.0 1.9
2024-Oct-24 Thu 27.77 27.85 27.43 ### ### ### 0.0
2024-Oct-23 Wed ### 27.8 27.5 27.58 ### ### ###
2024-Oct-22 Tue 27.77 ### 27.4 27.72 41.5 41.5 ###
2024-Oct-21 Mon 28.23 28.23 27.71 27.89 27.1 27.1 2.0
2024-Oct-18 Fri 28.43 28.5 ### 28 124,546 1,774,780 ### ### 2.0
2024-Oct-17 Thu 28.5 28.7 28.21 28.4 33.0 33.0 2.0
2024-Oct-16 Wed 28.48 ### ### ### 253,127 0 29.5 29.5 0.0
2024-Oct-15 Tue 28.77 28.77 28.51 ### 102,777 ### 26.8 26.8 0.0
2024-Oct-14 Mon 28.2 28.58 ### 28.48 ### ### 2.0
2024-Oct-11 Fri 28.43 28.49 ### ### 28.7 28.7 0.0
2024-Oct-10 Thu 28.57 28.85 ### ### 132,548 ### 25.4 25.4 0.0
2024-Oct-09 Wed ### ### 28.28 ### 74.7 74.7 0.0
2024-Oct-08 Tue ### ### 28.45 28.75 146,188 2,079,524 73.7 73.7 ###
2024-Oct-07 Mon 28.56 28.87 ### 28.86 157,570 2,274,522 73.6 73.6 ###
2024-Oct-04 Fri 28.83 28.83 28.42 28.51 27.0 27.0 ###
2024-Oct-03 Thu 28.74 ### ### 28.79 74.3 74.3 ###
2024-Oct-02 Wed ### ### ### 28.8 130,646 0 ### ### 2.1
2024-Oct-01 Tue ### 29.51 28.88 ### ### ### 0.0
2024-Sep-30 Mon ### 29.56 28.41 ### ### ### 0.0
2024-Sep-27 Fri 28.25 ### ### 28.53 ### ### 2.0
2024-Sep-26 Thu 27.58 ### 26.74 28.52 ### ### 2.0
2024-Sep-25 Wed 26.82 26.82 ### ### 203,523 2,729,243 30.1 30.1 0.0
2024-Sep-24 Tue 26.4 ### ### ### 156,675 0 72.2 72.2 0.0
2024-Sep-23 Mon 26.78 26.8 ### 26.42 154,347 2,068,249 25.2 25.2 1.9
2024-Sep-20 Fri 26.45 ### ### 26.78 ### ### 1.9
2024-Sep-19 Thu 25.8 26.41 25.475 ### 295,171 7,657,473 ### ### 0.0
2024-Sep-18 Wed 25.47 25.55 ### 25.52 146,387 ### ### ### 1.8
2024-Sep-17 Tue 25.4 25.88 ### 25.46 212,441 2,748,986 ### ### 1.8
2024-Sep-16 Mon ### ### ### ### 204,629 0 ### ### 0.0
2024-Sep-13 Fri 25.5 25.57 ### 25.23 24.9 24.9 1.8
2024-Sep-12 Thu 25.57 ### 25.22 25.57 317,825 4,007,773 ### ### ###
2024-Sep-11 Wed ### 26.28 ### ### 34.6 34.6 0.0
2024-Sep-10 Tue ### 26.43 ### ### 30.7 30.7 0.0
2024-Sep-09 Mon ### 26.28 ### ### 212,158 2,787,756 64.1 64.1 0.0
2024-Sep-06 Fri 26.28 26.42 ### ### 149,780 ### 71.1 71.1 0.0
2024-Sep-05 Thu ### 26.48 26.26 ### 71.3 71.3 0.0
2024-Sep-04 Wed 26.24 26.4 26.155 26.23 47.0 47.0 ###
2024-Sep-03 Tue 26.43 26.51 26.2 26.47 163,483 ### ### ### ###
2024-Sep-02 Mon ### ### 26.23 26.43 ### ### 1.9
2024-Aug-30 Fri 26.4 26.56 ### ### 326,158 4,331,378 ### ### 0.0
2024-Aug-29 Thu 26.29 ### 26 ### 203,278 ### 34.7 34.7 0.0
2024-Aug-28 Wed ### ### ### ### 30.0 30.0 0.0
2024-Aug-27 Tue 26.8 26.8 ### ### 144,522 ### 23.4 23.4 0.0
2024-Aug-26 Mon 26.75 26.85 26.45 26.72 153,170 4,081,980 ### ### 1.9
2024-Aug-23 Fri 26.55 ### 26.28 26.47 ### ### ###
2024-Aug-22 Thu 26.83 26.89 ### 26.51 146,026 ### 26.3 26.3 ###
2024-Aug-21 Wed ### 26.5 26.2 26.5 168,579 4,442,056 68.3 68.3 1.9
2024-Aug-20 Tue ### 26.85 26.485 26.52 108,444 ### ### ### 1.9
2024-Aug-19 Mon 26.83 26.855 26.48 26.56 ### ### 1.9
2024-Aug-16 Fri 26.79 ### 26.7 26.89 122,559 ### ### ### ###
2024-Aug-15 Thu 26.25 ### ### ### ### ### 0.0
2024-Aug-14 Wed 26.5 26.84 ### ### ### ### 0.0
2024-Aug-13 Tue ### ### 26.21 26.21 14.0 14.0 1.9
2024-Aug-12 Mon 27.2 27.26 26.925 27.2 71.3 71.3 1.9
2024-Aug-09 Fri 27.21 27.455 26.87 ### 113,588 ### ### ### 0.0
2024-Aug-08 Thu 27.25 27.48 ### 27 194,820 2,676,826 ### ### 1.9
2024-Aug-07 Wed ### ### ### 27.47 ### ### 2.0
2024-Aug-06 Tue 27.45 27.76 ### 27.52 ### ### 2.0
2024-Aug-05 Mon ### 28.325 ### ### ### ### 0.0
2024-Aug-02 Fri 28.43 28.78 28.27 28.7 ### ### ###
2024-Aug-01 Thu ### 29.23 ### 28.81 110,024 ### ### ### 2.1
2024-Jul-31 Wed 28.21 28.87 28.21 28.82 187,356 5,347,140 78.1 78.1 2.1
2024-Jul-30 Tue 28.47 28.51 ### 28.24 ### ### 2.0
2024-Jul-29 Mon 28.25 28.77 28.25 28.74 116,771 3,329,141 ### ### 2.1
2024-Jul-26 Fri ### 28.48 ### ### ### ### 0.0
2024-Jul-25 Thu ### 28.7 28.25 28.25 28.7 28.7 2.0
2024-Jul-24 Wed ### ### 28.8 28.84 ### ### ###
2024-Jul-23 Tue 28.56 ### 28.56 ### ### ### 0.0
2024-Jul-22 Mon 28.43 28.54 28.27 28.48 71.4 71.4 2.0
2024-Jul-19 Fri 28.83 28.83 28.2 28.55 160,124 ### 24.5 24.5 ###
2024-Jul-18 Thu ### 29.21 28.84 ### 143,670 4,170,021 ### ### 0.0
2024-Jul-17 Wed 28.84 29.5 28.7 29.23 191,378 ### 78.6 78.6 2.1
2024-Jul-16 Tue 28.2 ### 28.2 28.55 136,385 1,923,028 81.6 81.6 ###
2024-Jul-15 Mon 27.8 ### 27.8 ### 174,342 2,423,353 80.3 80.3 0.0
2024-Jul-12 Fri 27.4 27.75 27.4 27.59 ### ### ###
2024-Jul-11 Thu ### ### 27 27.26 ### ### 1.9
2024-Jul-10 Wed ### 27.21 26.79 26.83 25.1 25.1 ###
2024-Jul-09 Tue 27 27.28 ### ### 74.8 74.8 0.0
2024-Jul-08 Mon 26.8 ### 26.72 ### 82,929 ### ### ### 0.0
2024-Jul-05 Fri 26.8 ### ### 26.85 81,074 0 67.5 67.5 1.9
2024-Jul-04 Thu 26.87 26.945 ### 26.76 ### ### ###
2024-Jul-03 Wed ### 26.72 ### ### ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 140,575 0 73.7 73.7 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri 26.2 26.52 ### 26.2 151,259 ### ### ### ###
2024-Jun-27 Thu 26.26 26.26 ### ### 403,744 5,301,158 27.4 27.4 0.0
2024-Jun-26 Wed 27.21 27.27 ### ### 188,287 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### 27.2 31.0 31.0 1.9
2024-Jun-24 Mon ### 27.27 ### ### 50.4 50.4 0.0
2024-Jun-21 Fri ### 27.43 ### ### 259,859 ### 35.9 35.9 0.0
2024-Jun-20 Thu ### 27.2 ### ### 66.3 66.3 0.0
2024-Jun-19 Wed 27 ### 26.83 ### 158,146 2,121,528 73.9 73.9 0.0
2024-Jun-18 Tue 26.87 ### 26.87 ### ### ### 0.0
2024-Jun-17 Mon 26.72 26.87 ### 26.77 107,145 ### 75.2 75.2 1.9
2024-Jun-14 Fri ### ### 26.54 ### 173,225 ### 77.2 77.2 0.0
2024-Jun-13 Thu 26.5 26.75 26.43 26.53 165,747 ### 72.9 72.9 ###
2024-Jun-12 Wed 26.4 26.57 ### 26.41 74.7 74.7 ###
2024-Jun-11 Tue 26.52 ### 26.4 26.42 ### ### 1.9
2024-Jun-07 Fri 26.56 26.86 26.5 26.72 ### ### 1.9
2024-Jun-06 Thu ### 26.72 26.48 26.48 32.5 32.5 ###
2024-Jun-05 Wed ### 26.46 ### ### 138,257 1,829,140 77.6 77.6 0.0
2024-Jun-04 Tue ### 26.41 ### ### 194,844 ### 41.6 41.6 0.0
2024-Jun-03 Mon ### 26.54 ### ### 192,621 2,556,080 30.9 30.9 0.0
2024-May-31 Fri ### ### ### ### ### ### 0.0
2024-May-30 Thu ### ### 25.71 25.76 126,653 1,628,124 33.4 33.4 1.8
2024-May-29 Wed 26.21 26.21 25.77 ### 251,729 ### ### ### 0.0
2024-May-28 Tue 26.45 26.58 ### ### 41.3 41.3 0.0
2024-May-27 Mon 26.41 26.49 ### ### 196,275 ### ### ### 0.0
2024-May-24 Fri 26.43 26.56 ### ### ### ### 0.0
2024-May-23 Thu 26.51 26.73 ### ### 87,854 ### ### ### 0.0
2024-May-22 Wed ### 26.79 26.46 26.56 ### ### 1.9
2024-May-21 Tue 26.57 26.74 26.24 26.4 210,779 ### ### ### 1.9
2024-May-20 Mon ### ### 26.5 ### 165,087 ### ### ### 0.0
2024-May-17 Fri ### ### ### 26.78 143,773 0 ### ### 1.9
2024-May-16 Thu ### ### ### ### 207,377 0 ### ### 0.0
2024-May-15 Wed ### ### ### 26.72 155,441 0 19.9 19.9 1.9
2024-May-14 Tue ### ### ### 27.25 69.2 69.2 ###
2024-May-13 Mon 27.2 27.42 ### ### 120,828 1,656,551 ### ### 0.0
2024-May-10 Fri ### 27.52 27.2 27.2 29.8 29.8 1.9
2024-May-09 Thu 27.74 27.82 ### 27.29 ### ### ###
2024-May-08 Wed ### ### 27.51 27.79 ### ### 2.0
2024-May-07 Tue ### ### 26.85 ### 242,850 ### 82.2 82.2 0.0
2024-May-06 Mon 26.7 ### ### 27 214,445 0 79.5 79.5 1.9
2024-May-03 Fri ### 26.79 26.54 26.59 95,458 2,545,387 ### ### ###
2024-May-02 Thu 26.47 ### 26.46 26.56 71.7 71.7 1.9
2024-May-01 Wed 26.59 ### 26.4 26.41 ### ### ###
2024-Apr-30 Tue 26.88 ### ### 26.82 160,825 0 32.8 32.8 1.9
2024-Apr-29 Mon ### ### ### ### 185,680 0 ### ### 0.0
2024-Apr-26 Fri 26.8 ### ### 26.83 256,982 0 72.2 72.2 ###
2024-Apr-24 Wed 27.2 27.28 ### ### 36.8 36.8 0.0
2024-Apr-23 Tue ### ### ### ### 69.4 69.4 0.0
2024-Apr-22 Mon ### ### 26.83 ### 136,576 ### 72.2 72.2 0.0
2024-Apr-19 Fri 26.76 26.82 26.52 ### 211,351 ### ### ### 0.0
2024-Apr-18 Thu 26.78 ### 26.71 ### 70.6 70.6 0.0
2024-Apr-17 Wed 26.78 26.87 26.71 26.82 419,176 11,229,725 ### ### 1.9
2024-Apr-16 Tue ### ### ### 26.86 ### ### 1.9
2024-Apr-15 Mon ### ### 26.83 ### 135,580 ### 44.3 44.3 0.0
2024-Apr-12 Fri ### 27.22 26.75 ### 71.3 71.3 0.0
2024-Apr-11 Thu 26.85 27.25 ### ### 150,256 ### 67.3 67.3 0.0
2024-Apr-10 Wed ### 27.44 ### 27.24 ### ### 1.9
2024-Apr-09 Tue 27.5 27.5 26.86 26.89 ### ### ###
2024-Apr-08 Mon ### ### 27.54 ### 25.5 25.5 0.0
2024-Apr-05 Fri 27.88 ### ### 27.76 244,575 0 30.7 30.7 2.0
2024-Apr-04 Thu ### ### ### ### 325,340 0 73.6 73.6 0.0
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue 28.48 28.78 28.4 28.5 376,526 10,764,878 65.0 65.0 2.0
2024-Mar-28 Thu 28.21 28.56 ### 28.48 ### ### 2.0
2024-Mar-27 Wed 28 ### ### ### 29.3 29.3 0.0
2024-Mar-26 Tue ### 28.42 27.72 ### 221,548 6,218,852 ### ### 0.0
2024-Mar-25 Mon 27.82 ### 27.77 28 173,820 ### 75.4 75.4 2.0
2024-Mar-22 Fri 28.5 ### 27.52 ### 15.7 15.7 0.0
2024-Mar-21 Thu ### ### 27.83 ### 559,488 7,785,275 14.8 14.8 0.0
2024-Mar-20 Wed ### 29.53 28.76 29.2 ### ### 2.1
2024-Mar-19 Tue ### ### ### ### 21.1 21.1 0.0
2024-Mar-18 Mon ### ### 29.79 ### 77,021 1,147,227 33.3 33.3 0.0
2024-Mar-15 Fri 30.23 30.23 ### ### 147,353 2,227,240 ### ### 0.0
2024-Mar-14 Thu ### 30.4 ### ### 99,752 ### ### ### 0.0
2024-Mar-13 Wed 30.77 ### ### ### 136,040 0 ### ### 0.0
2024-Mar-12 Tue ### ### 30.86 30.88 75,723 ### ### ### 2.2
2024-Mar-11 Mon ### ### 30.74 30.86 194,828 ### 39.6 39.6 2.2
2024-Mar-08 Fri ### ### 30.79 ### 135,421 ### 72.1 72.1 0.0
2024-Mar-07 Thu 30.43 ### 30.41 ### 132,659 2,017,080 ### ### 0.0
2024-Mar-06 Wed 30.21 ### ### 30.5 113,029 0 ### ### 2.2
2024-Mar-05 Tue 29.85 ### 29.59 30.27 ### ### 2.2
2024-Mar-04 Mon 29.2 ### 29.2 ### 132,140 1,929,244 ### ### 0.0
2024-Mar-01 Fri 29.48 29.525 ### 29.46 104,041 ### ### ### 2.1
2024-Feb-29 Thu 29.55 29.56 ### ### 427,854 6,323,682 ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 84,278 0 34.3 34.3 0.0
2024-Feb-27 Tue ### 29.8 ### ### ### ### 0.0
2024-Feb-26 Mon ### ### 29 29.24 84,524 ### ### ### 2.1
2024-Feb-23 Fri 28.75 ### 28.74 ### 79.7 79.7 0.0
2024-Feb-22 Thu ### 28.88 ### ### 83.4 83.4 0.0
2024-Feb-21 Wed ### 28.26 27.78 ### 326,957 ### ### ### 0.0
2024-Feb-20 Tue 28.27 28.4 ### ### 90,723 ### ### ### 0.0
2024-Feb-19 Mon ### 28.28 ### 28.21 82,344 1,164,344 73.9 73.9 ###
2024-Feb-16 Fri ### 28.5 ### ### 117,479 1,674,075 26.4 26.4 0.0
2024-Feb-15 Thu ### 28.52 ### ### ### ### 0.0
2024-Feb-14 Wed 27.85 ### ### ### ### ### 0.0
2024-Feb-13 Tue 28.8 ### ### 28.28 122,475 0 22.1 22.1 ###
2024-Feb-12 Mon ### ### ### 28.8 ### ### 2.1
2024-Feb-09 Fri ### 28.87 28.56 28.73 70.0 70.0 2.1
2024-Feb-08 Thu 28.5 28.81 ### 28.58 69.6 69.6 ###
2024-Feb-07 Wed 28.76 28.8 28.23 28.4 139,771 3,985,570 ### ### 2.0
2024-Feb-06 Tue ### 28.76 ### 28.71 ### ### ###
2024-Feb-05 Mon 28.82 ### 28.54 28.56 90,855 ### ### ### ###
2024-Feb-02 Fri ### ### 28.75 29 205,085 ### ### ### ###
2024-Feb-01 Thu ### 29.23 28.71 28.81 32.5 32.5 2.1
2024-Jan-31 Wed ### ### 28.51 ### 258,329 3,682,479 ### ### 0.0
2024-Jan-30 Tue ### ### 28.41 ### 127,675 1,813,623 ### ### 0.0
2024-Jan-29 Mon 28.43 ### 28.43 ### ### ### 0.0
2024-Jan-25 Thu 28.5 ### 28.24 28.43 ### ### ###
2024-Jan-24 Wed 28.4 28.46 ### ### 72,523 ### ### ### 0.0
2024-Jan-23 Tue 28.42 28.48 ### 28.28 133,289 ### ### ### ###
2024-Jan-22 Mon ### ### ### 28.49 88.2 88.2 ###
2024-Jan-19 Fri 27.75 ### 27.52 27.78 95,450 ### 71.2 71.2 2.0
2024-Jan-18 Thu 27.47 27.78 ### ### 92,824 1,289,325 75.3 75.3 0.0
2024-Jan-17 Wed 27.44 27.84 27.44 ### 79.3 79.3 0.0
2024-Jan-16 Tue ### ### ### 27.44 33.7 33.7 ###
2024-Jan-15 Mon 27.7 27.88 ### 27.85 51,489 717,756 77.3 77.3 ###
2024-Jan-12 Fri 27.4 27.83 27.28 27.7 90,572 ### ### ### 2.0
2024-Jan-11 Thu 27.44 27.59 ### 27.58 90,578 1,249,523 ### ### ###
2024-Jan-10 Wed ### 27.49 26.83 ### 117,278 3,185,270 ### ### 0.0
2024-Jan-09 Tue ### 27.42 ### ### 102,980 1,411,855 ### ### 0.0
2024-Jan-08 Mon ### ### ### 26.79 101,624 0 ### ### ###
2024-Jan-05 Fri ### ### ### ### 46,721 0 30.0 30.0 0.0
2024-Jan-04 Thu ### 27.4 ### ### ### ### 0.0
2024-Jan-03 Wed 27.8 27.85 ### ### ### ### 0.0
2024-Jan-02 Tue 27.83 28 27.76 27.8 33.5 33.5 2.0
2023-Dec-29 Fri ### ### 27.76 ### 55,781 774,240 69.7 69.7 0.0
2023-Dec-28 Thu 27.85 ### ### ### 73,176 0 ### ### 0.0
2023-Dec-27 Wed 27.5 ### ### 27.71 115,474 0 ### ### ###
2023-Dec-22 Fri ### 27.7 27.25 27.42 115,370 ### 27.0 27.0 2.0
2023-Dec-21 Thu ### ### ### ### ### ### 0.0
2023-Dec-20 Wed 27.7 27.76 27.51 27.59 28.5 28.5 ###
2023-Dec-19 Tue ### 27.55 ### 27.44 ### ### ###
2023-Dec-18 Mon ### 27.55 ### 27.44 ### ### ###
2023-Dec-15 Fri ### 27.43 ### ### 71.4 71.4 0.0
2023-Dec-14 Thu ### ### 25.8 ### ### ### 0.0
2023-Dec-13 Wed ### 25.7 ### 25.7 88.0 88.0 1.8
2023-Dec-12 Tue 24.87 ### 24.7 25 113,587 ### ### ### 1.8
2023-Dec-11 Mon ### 25 ### ### 73.3 73.3 0.0
2023-Dec-08 Fri ### ### 24.44 ### ### ### 0.0
2023-Dec-07 Thu ### 25.4 ### ### 192,050 ### ### ### 0.0
2023-Dec-06 Wed ### 25.4 24.82 ### 71.3 71.3 0.0
2023-Dec-05 Tue 25.2 25.23 24.82 24.82 ### ### 1.8
2023-Dec-04 Mon ### 25.55 25.2 25.29 ### ### ###
2023-Dec-01 Fri ### 25.28 ### 25.28 ### ### 1.8
2023-Nov-30 Thu 25.25 25.42 ### ### ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 177,324 0 72.5 72.5 0.0
2023-Nov-28 Tue ### 25.29 ### ### 123,359 1,559,874 66.3 66.3 0.0
2023-Nov-27 Mon ### 25.4 ### ### 78,654 ### ### ### 0.0
2023-Nov-24 Fri ### 25.4 ### ### 69.2 69.2 0.0
2023-Nov-23 Thu ### 25.29 ### ### 125,979 ### 73.7 73.7 0.0
2023-Nov-22 Wed 25.72 25.85 ### ### ### ### 0.0
2023-Nov-21 Tue ### ### ### 25.7 301,641 0 17.6 17.6 1.8
2023-Nov-20 Mon ### 26.25 ### 26.2 102,880 ### 81.3 81.3 ###
2023-Nov-17 Fri ### ### 25.8 25.83 ### ### 1.8
2023-Nov-16 Thu ### ### 25.82 ### 35.3 35.3 0.0
2023-Nov-15 Wed ### ### ### ### 152,026 0 ### ### 0.0
2023-Nov-14 Tue 25.7 25.88 ### 25.73 ### ### 1.8
2023-Nov-13 Mon 25.78 ### ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 84,642 0 82.6 82.6 0.0
2023-Nov-09 Thu ### ### ### 25.57 139,743 0 86.6 86.6 ###
2023-Nov-08 Wed ### 25.44 ### ### 300,320 3,820,070 68.9 68.9 0.0
2023-Nov-07 Tue ### ### ### 25 29.9 29.9 1.8
2023-Nov-06 Mon ### 25.4 ### ### 143,777 ### 29.1 29.1 0.0
2023-Nov-03 Fri ### 25.52 ### ### ### ### 0.0
2023-Nov-02 Thu 24.75 ### ### 24.87 66.6 66.6 ###
2023-Nov-01 Wed 24.57 24.73 24.47 24.52 127,844 ### ### ### ###
2023-Oct-31 Tue ### ### ### 24.51 76.4 76.4 ###
2023-Oct-30 Mon 24.7 ### 24.51 24.8 ### ### ###
2023-Oct-27 Fri 25 ### 24.86 24.86 209,629 2,605,688 ### ### 1.8
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed 25.51 ### ### ### ### ### 0.0
2023-Oct-24 Tue 25.59 ### 25.53 25.56 ### ### 1.8
2023-Oct-23 Mon 25.81 ### 25.45 25.59 ### ### 1.8
2023-Oct-20 Fri ### ### 25.71 ### ### ### 0.0
2023-Oct-19 Thu ### 26.45 25.59 ### 403,475 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 223,257 0 28.5 28.5 0.0
2023-Oct-17 Tue ### 26.5 ### ### 170,872 2,264,054 82.4 82.4 0.0
2023-Oct-16 Mon 25.88 26.25 25.78 ### 81.2 81.2 0.0
2023-Oct-13 Fri ### ### 25.78 ### ### ### 0.0
2023-Oct-12 Thu 26 ### 25.8 26.28 257,253 ### ### ### 1.9
2023-Oct-11 Wed ### 26 25.58 25.82 69.1 69.1 1.8
2023-Oct-10 Tue 25.77 ### ### ### ### ### 0.0
2023-Oct-09 Mon ### 25.76 ### 25.58 165,048 ### 79.4 79.4 1.8
2023-Oct-06 Fri ### 25.47 ### ### 196,020 ### ### ### 0.0
2023-Oct-05 Thu 24.75 25.27 24.75 ### 168,142 ### ### ### 0.0
2023-Oct-04 Wed 25 ### ### 24.75 35.5 35.5 1.8
2023-Oct-03 Tue ### 25.22 24.73 ### 386,770 9,659,580 41.1 41.1 0.0
2023-Oct-02 Mon ### 25.49 ### ### 417,041 5,315,187 80.0 80.0 0.0
2023-Sep-29 Fri ### ### 24.21 ### 83.2 83.2 0.0
2023-Sep-28 Thu 25.53 25.625 22.72 ### 1,086,070 26,253,027 5.8 5.8 0.0
2023-Sep-27 Wed 25.52 25.74 ### 25.72 165,526 ### 75.1 75.1 1.8
2023-Sep-26 Tue ### ### ### ### 122,455 0 ### ### 0.0
2023-Sep-25 Mon 26.73 ### ### ### 17.9 17.9 0.0
2023-Sep-22 Fri 26.21 26.27 25.75 26.21 291,354 ### 60.6 60.6 1.9
2023-Sep-21 Thu 26.8 26.88 26.52 26.59 ### ### ###
2023-Sep-20 Wed ### ### ### 26.87 ### ### ###
2023-Sep-19 Tue 27.28 ### 26.89 27.21 37.4 37.4 ###
2023-Sep-18 Mon 27.8 ### ### ### 28.1 28.1 0.0
2023-Sep-15 Fri 28.43 28.49 27.76 27.76 274,126 ### ### ### 2.0
2023-Sep-14 Thu 27.89 28.27 27.86 ### ### ### 0.0
2023-Sep-13 Wed ### 28.22 27.86 ### 111,189 ### ### ### 0.0
2023-Sep-12 Tue 27.89 28.4 27.78 ### 81.7 81.7 0.0
2023-Sep-11 Mon 27.79 ### ### 27.88 ### ### ###
2023-Sep-08 Fri 27.45 27.73 ### 27.72 76.1 76.1 ###
2023-Sep-07 Thu 27.23 27.45 ### 27.45 81.1 81.1 ###
2023-Sep-06 Wed ### 27.52 27.2 ### 114,188 3,124,183 ### ### 0.0
2023-Sep-05 Tue 27.8 27.81 27.44 27.59 30.3 30.3 ###
2023-Sep-04 Mon ### 27.85 27.57 27.85 103,380 2,864,659 74.8 74.8 ###
2023-Sep-01 Fri 27.5 27.75 ### ### 125,984 1,748,028 ### ### 0.0
2023-Aug-31 Thu 27 ### 26.87 ### 77.3 77.3 0.0
2023-Aug-30 Wed ### 27 ### 26.88 ### ### ###
2023-Aug-29 Tue 26.83 ### ### 26.81 125,281 0 35.0 35.0 ###
2023-Aug-28 Mon 26.28 26.75 26.27 26.7 149,285 3,957,545 87.1 87.1 1.9
2023-Aug-25 Fri 26.22 ### ### ### 35.2 35.2 0.0
2023-Aug-24 Thu ### 26.51 ### ### 67.2 67.2 0.0
2023-Aug-23 Wed 26 ### 25.85 26.25 ### ### 1.9
2023-Aug-22 Tue 25.46 ### ### ### 168,248 0 81.6 81.6 0.0
2023-Aug-21 Mon 25.5 ### ### 25.56 109,276 0 ### ### 1.8
2023-Aug-18 Fri 25.57 25.71 25.4 ### 121,320 ### ### ### 0.0
2023-Aug-17 Thu ### 25.8 25.375 25.59 37.8 37.8 1.8
2023-Aug-16 Wed ### 25.74 ### ### 187,972 ### ### ### 0.0
2023-Aug-15 Tue ### 25.84 ### 25.76 81.3 81.3 1.8
2023-Aug-14 Mon ### ### 25.25 ### 41.3 41.3 0.0
2023-Aug-11 Fri ### 25.78 25.48 25.57 88,421 ### 32.0 32.0 ###
2023-Aug-10 Thu ### ### ### ### 168,077 0 80.7 80.7 0.0
2023-Aug-09 Wed ### 25.21 24.89 ### 172,144 ### 71.2 71.2 0.0
2023-Aug-08 Tue 25.2 25.42 ### ### 80.0 80.0 0.0
2023-Aug-07 Mon 25 ### ### ### 122,681 0 ### ### 0.0
2023-Aug-04 Fri 25.26 ### 24.84 ### 249,453 ### 24.6 24.6 0.0
2023-Aug-03 Thu ### ### ### 25.5 173,980 0 ### ### ###
2023-Aug-02 Wed 26 ### 25.73 25.79 ### ### 1.8
2023-Aug-01 Tue 26 ### 25.8 ### ### ### 0.0
2023-Jul-31 Mon ### 26.28 25.78 ### 148,057 3,853,923 32.0 32.0 0.0
2023-Jul-28 Fri ### ### 25.43 26 157,249 1,999,421 81.4 81.4 1.9
2023-Jul-27 Thu 25.2 ### 25.2 ### ### ### 0.0
2023-Jul-26 Wed 25.47 ### 25.2 ### 90,985 ### ### ### 0.0
2023-Jul-25 Tue 25.44 25.55 25.26 25.47 106,022 2,693,488 74.0 74.0 ###
2023-Jul-24 Mon 25.2 25.44 24.85 ### 135,586 ### 79.9 79.9 0.0
2023-Jul-21 Fri 24.86 ### 24.78 25.23 135,048 1,673,244 82.7 82.7 1.8
2023-Jul-20 Thu ### 25.29 ### ### 146,072 1,847,080 ### ### 0.0
2023-Jul-19 Wed ### 25.43 ### ### ### ### 0.0
2023-Jul-18 Tue 25.43 25.52 25.24 ### ### ### 0.0
2023-Jul-17 Mon 25.56 ### ### 25.4 101,359 0 33.5 33.5 1.8
2023-Jul-14 Fri 25.29 25.74 ### 25.59 145,977 1,878,723 73.2 73.2 1.8
2023-Jul-13 Thu 25.42 ### 25.27 ### 167,750 2,119,521 28.6 28.6 0.0
2023-Jul-12 Wed 25.2 25.46 ### 25.29 93,655 1,192,228 ### ### ###
2023-Jul-11 Tue 25.56 25.56 ### 25.2 ### ### 1.8
2023-Jul-10 Mon 25.77 25.89 ### ### ### ### 0.0
2023-Jul-07 Fri 25.49 ### 25.25 25.41 ### ### ###
2023-Jul-06 Thu ### 25.8 25.48 25.77 ### ### ###
2023-Jul-05 Wed ### ### ### 25.79 162,355 0 ### ### 1.8
2023-Jul-04 Tue 26.23 26.23 25.83 25.89 209,046 ### ### ### ###
2023-Jul-03 Mon ### 26.77 ### ### 278,427 3,726,745 18.9 18.9 0.0
2023-Jun-30 Fri 27.2 27.27 ### ### 182,658 2,490,541 ### ### 0.0
2023-Jun-29 Thu ### 27.88 ### 27.22 194,574 ### 19.6 19.6 1.9
2023-Jun-28 Wed ### 27.57 27.21 27.48 184,376 5,050,058 ### ### 2.0
2023-Jun-27 Tue 27.47 27.5 ### 27.25 ### ### ###
2023-Jun-26 Mon 27.4 27.57 ### 27.43 199,740 ### ### ### ###
2023-Jun-23 Fri 27.53 27.59 ### 27.25 ### ### ###
2023-Jun-22 Thu ### ### ### 27.51 191,454 0 46.3 46.3 ###
2023-Jun-21 Wed 27.24 27.56 ### 27.42 135,076 1,861,347 ### ### 2.0
2023-Jun-20 Tue ### ### 26.7 ### 169,450 2,262,157 36.4 36.4 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 26.89 ### ### 26.83 198,353 0 ### ### ###
2023-Jun-15 Thu 26.42 ### ### 26.83 ### ### ###
2023-Jun-14 Wed ### 26.55 26.25 ### 153,351 ### 73.0 73.0 0.0
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 26.4 26.4 0.0
2023-Jun-08 Thu ### 26.25 25.83 ### 173,649 ### ### ### 0.0
2023-Jun-07 Wed ### ### 25.71 ### 100,072 1,286,425 ### ### 0.0
2023-Jun-06 Tue 26.29 26.44 25.83 25.84 ### ### 1.8
2023-Jun-05 Mon ### 26.545 ### 26.27 144,243 ### ### ### ###
2023-Jun-02 Fri ### ### ### ### 74.8 74.8 0.0
2023-Jun-01 Thu 25.52 25.77 ### 25.52 66.7 66.7 1.8
2023-May-31 Wed ### ### 25.49 ### 185,883 2,369,078 34.0 34.0 0.0
2023-May-30 Tue 25.88 ### 25.78 26 105,720 ### 76.7 76.7 1.9
2023-May-29 Mon 25.76 ### 25.72 25.84 150,155 ### 72.5 72.5 1.8
2023-May-26 Fri 25.43 25.7 ### ### 74.4 74.4 0.0
2023-May-25 Thu 25.2 25.46 ### 25.44 ### ### 1.8
2023-May-24 Wed ### 25.52 ### 25.27 108,622 ### ### ### ###
2023-May-23 Tue 25.47 ### ### 25.43 39.5 39.5 ###
2023-May-22 Mon ### 25.45 25.22 ### 104,551 ### ### ### 0.0
2023-May-19 Fri 25.4 25.44 25.24 ### ### ### 0.0
2023-May-18 Thu ### 25.325 ### 25.23 ### ### 1.8
2023-May-17 Wed 24.85 ### 24.75 ### 149,879 1,854,752 ### ### 0.0
2023-May-16 Tue ### 25.28 24.77 ### 221,746 ### ### ### 0.0
2023-May-15 Mon 24.75 ### ### ### 91,243 0 82.1 82.1 0.0
2023-May-12 Fri 24.79 24.925 ### ### 147,444 1,837,520 32.7 32.7 0.0
2023-May-11 Thu 24.27 24.73 24.22 24.71 166,885 ### 81.7 81.7 ###
2023-May-10 Wed ### ### 24.41 24.47 271,775 ### ### ### 1.7
2023-May-09 Tue 25.25 25.25 24.85 ### ### ### 0.0
2023-May-08 Mon 25.4 25.47 ### ### 140,820 1,793,342 27.8 27.8 0.0
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu 24.76 ### ### ### 72.4 72.4 0.0
2023-May-03 Wed 24.7 ### 24.5 ### 181,959 ### 78.4 78.4 0.0
2023-May-02 Tue 25.56 ### 24.89 ### 150,440 1,872,225 ### ### 0.0
2023-May-01 Mon 25.24 25.74 ### 25.5 82.1 82.1 ###
2023-Apr-28 Fri ### 25.27 24.88 25 220,927 5,539,744 33.4 33.4 1.8
2023-Apr-27 Thu 24.83 ### ### 24.89 163,740 0 71.6 71.6 1.8
2023-Apr-26 Wed ### ### 24.58 24.88 79.3 79.3 1.8
2023-Apr-24 Mon ### 24.83 24.46 ### ### ### 0.0
2023-Apr-21 Fri 24.2 24.71 ### 24.51 80.7 80.7 ###
2023-Apr-20 Thu ### ### ### 24.2 190,859 0 73.1 73.1 1.7
2023-Apr-19 Wed ### 24.27 23.7 ### ### ### 0.0
2023-Apr-18 Tue ### 24.2 ### ### 41.2 41.2 0.0
2023-Apr-17 Mon 23.76 ### 23.57 ### 243,988 ### ### ### 0.0
2023-Apr-14 Fri ### 23.56 ### 23.56 370,682 ### ### ### 1.7
2023-Apr-13 Thu 22.86 ### 22.84 ### 76.1 76.1 0.0
2023-Apr-12 Wed ### 23 22.57 22.86 148,573 ### ### ### 1.6
2023-Apr-11 Tue ### 22.78 22.55 ### 187,946 ### 63.9 63.9 0.0
2023-Apr-06 Thu 22.74 22.84 22.46 22.53 146,182 3,311,022 ### ### ###
2023-Apr-05 Wed 23.21 23.21 22.86 ### 29.7 29.7 0.0
2023-Apr-04 Tue 23 23.27 ### ### 98,176 1,142,277 72.0 72.0 0.0
2023-Apr-03 Mon ### ### 22.72 ### ### ### 0.0
2023-Mar-31 Fri 22.78 22.86 ### ### 25.9 25.9 0.0
2023-Mar-30 Thu 22.72 ### ### 22.8 66.5 66.5 1.6
2023-Mar-29 Wed 22.54 22.78 22.46 22.55 142,674 3,227,285 67.9 67.9 ###
2023-Mar-28 Tue 23 23 22.41 22.58 ### ### 1.6
2023-Mar-27 Mon ### 23.4 22.46 ### 183,273 4,202,449 ### ### 0.0
2023-Mar-24 Fri 23.42 23.43 ### ### 317,470 ### 12.9 12.9 0.0
2023-Mar-23 Thu ### 24.24 ### 23.76 356,429 ### ### ### 1.7
2023-Mar-22 Wed ### ### 22.79 ### ### ### 0.0
2023-Mar-21 Tue 23 ### 22.77 22.8 30.0 30.0 1.6
2023-Mar-20 Mon ### ### 22.56 ### 83,729 ### 38.6 38.6 0.0
2023-Mar-17 Fri ### 23.43 ### ### 68.1 68.1 0.0
2023-Mar-16 Thu ### ### ### ### ### ### 0.0
2023-Mar-15 Wed ### 23.44 ### 23.43 79.3 79.3 ###
2023-Mar-14 Tue 23.4 23.45 22.86 ### 38.1 38.1 0.0
2023-Mar-13 Mon 23.86 ### ### 23.72 ### ### 1.7
2023-Mar-10 Fri 24 24.25 23.82 ### 77.9 77.9 0.0
2023-Mar-09 Thu 24.46 ### 24.21 24.53 99,844 ### ### ### 1.8
2023-Mar-08 Wed 24.28 ### ### 24.22 36.8 36.8 1.7
2023-Mar-07 Tue 24 ### 23.71 24.28 80.0 80.0 1.7
2023-Mar-06 Mon 23.76 24.25 ### 24 ### ### 1.7
2023-Mar-03 Fri ### 24.47 23.71 23.72 ### ### 1.7
2023-Mar-02 Thu 24.88 24.89 24.2 ### 180,856 ### 22.1 22.1 0.0
2023-Mar-01 Wed 24.42 24.79 ### ### 83,371 1,033,383 ### ### 0.0
2023-Feb-28 Tue 24.2 24.72 ### 24.7 162,024 ### ### ### 1.8
2023-Feb-27 Mon ### 24.24 ### ### ### ### 0.0
2023-Feb-24 Fri 24.2 24.5 ### ### 69.9 69.9 0.0
2023-Feb-23 Thu ### 24.27 23.85 ### 70,278 1,690,888 ### ### 0.0
2023-Feb-22 Wed 24.2 24.21 ### ### 30.1 30.1 0.0
2023-Feb-21 Tue 24.2 24.46 ### 24.26 ### ### 1.7
2023-Feb-20 Mon ### ### ### 24.4 36.9 36.9 1.7
2023-Feb-17 Fri 24.75 24.81 ### ### ### ### 0.0
2023-Feb-16 Thu ### ### 24.28 ### 176,559 2,143,426 82.4 82.4 0.0
2023-Feb-15 Wed ### 24.4 ### 24.2 43.5 43.5 1.7
2023-Feb-14 Tue ### ### ### ### 122,671 0 77.8 77.8 0.0
2023-Feb-13 Mon ### ### 23.81 23.85 86,349 1,027,984 ### ### ###
2023-Feb-10 Fri ### ### 23.79 ### 95,470 ### ### ### 0.0
2023-Feb-09 Thu ### 24.42 ### ### 101,940 1,244,687 ### ### 0.0
2023-Feb-08 Wed 24.25 ### ### ### 72.4 72.4 0.0
2023-Feb-07 Tue ### 24.42 ### 24.24 ### ### ###
2023-Feb-06 Mon 24.22 24.27 ### ### 45.8 45.8 0.0
2023-Feb-03 Fri ### ### ### ### 32.7 32.7 0.0
2023-Feb-02 Thu ### ### ### ### 130,125 0 69.7 69.7 0.0
2023-Feb-01 Wed 23.8 ### 23.8 ### 72.3 72.3 0.0
2023-Jan-31 Tue ### ### 23.55 23.75 150,086 ### 79.8 79.8 ###
2023-Jan-30 Mon 24 ### 23.76 23.79 88,873 ### 31.9 31.9 ###
2023-Jan-27 Fri 24 ### 23.75 ### ### ### 0.0
2023-Jan-25 Wed 24 ### 23.74 23.88 115,129 1,366,581 ### ### 1.7
2023-Jan-24 Tue ### ### 23.83 23.87 ### ### ###
2023-Jan-23 Mon ### ### 23.8 ### 101,044 1,202,423 28.1 28.1 0.0
2023-Jan-20 Fri 24.25 24.27 23.84 ### 84,550 2,033,850 ### ### 0.0
2023-Jan-19 Thu ### 24.22 23.85 ### 73.0 73.0 0.0
2023-Jan-18 Wed ### ### ### ### 71.5 71.5 0.0
2023-Jan-17 Tue 23.57 ### 23.57 23.79 80.3 80.3 ###
2023-Jan-16 Mon 23.49 23.8 23.46 ### 72.2 72.2 0.0
2023-Jan-13 Fri ### ### 23.2 23.42 ### ### 1.7
2023-Jan-12 Thu ### ### ### ### 158,723 0 66.2 66.2 0.0
2023-Jan-11 Wed ### ### 22.84 ### 60.6 60.6 0.0
2023-Jan-10 Tue ### ### 22.81 ### 76.4 76.4 0.0
2023-Jan-09 Mon ### 23.24 22.83 ### ### ### 0.0
2023-Jan-06 Fri ### ### 22.51 ### 71.8 71.8 0.0
2023-Jan-05 Thu ### 22.88 ### 22.54 117,925 ### ### ### ###
2023-Jan-04 Wed 21.85 22.72 21.8 22.42 163,442 ### 82.6 82.6 ###
2023-Jan-03 Tue ### ### 21.58 21.83 35.1 35.1 ###
2022-Dec-30 Fri 22.48 22.48 ### ### 60,324 678,041 ### ### 0.0
2022-Dec-29 Thu 22.41 22.41 ### 22.2 85,144 ### 29.0 29.0 1.6
2022-Dec-28 Wed 22.24 ### ### 22.26 67,522 0 76.8 76.8 1.6
2022-Dec-23 Fri ### 22.27 ### 22.22 ### ### 1.6
2022-Dec-22 Thu ### 22.48 22.27 ### 68.1 68.1 0.0
2022-Dec-21 Wed 22.2 22.45 ### ### 142,626 1,600,976 69.5 69.5 0.0
2022-Dec-20 Tue 22.79 22.79 ### ### ### ### 0.0
2022-Dec-19 Mon 22.75 22.87 ### ### 22.7 22.7 0.0
2022-Dec-16 Fri 22.23 22.76 21.925 22.59 ### ### ###
2022-Dec-15 Thu ### 22.5 ### ### 170,048 1,913,040 36.1 36.1 0.0
2022-Dec-14 Wed ### ### 21.87 22.22 ### ### 1.6
2022-Dec-13 Tue 21.89 ### 21.59 21.73 34.2 34.2 1.6
2022-Dec-12 Mon ### 22.4 ### 21.81 101,229 ### 35.7 35.7 1.6
2022-Dec-09 Fri ### ### 21.81 ### 140,524 ### ### ### 0.0
2022-Dec-08 Thu ### 22.2 21.8 ### 76,283 1,678,226 ### ### 0.0
2022-Dec-07 Wed 22.29 22.41 ### ### ### ### 0.0
2022-Dec-06 Tue ### 22.76 22.44 22.44 125,174 ### 35.9 35.9 1.6
2022-Dec-05 Mon 22.53 22.78 22.48 22.58 101,789 2,303,485 75.1 75.1 1.6
2022-Dec-02 Fri 22.8 22.8 22.49 22.53 298,144 6,751,470 27.8 27.8 ###
2022-Dec-01 Thu 22.51 ### 22.51 22.88 80.4 80.4 1.6
2022-Nov-30 Wed ### 22.51 ### 22.41 317,143 3,569,444 ### ### ###
2022-Nov-29 Tue 22.48 ### ### 22.48 234,449 0 ### ### 1.6
2022-Nov-28 Mon 21.85 ### 21.85 22.53 247,471 2,703,620 ### ### ###
2022-Nov-25 Fri ### 22 21.75 21.83 112,453 ### ### ### ###
2022-Nov-24 Thu 22 22 21.72 21.84 143,584 3,138,746 ### ### 1.6
2022-Nov-23 Wed ### ### 21.25 21.88 88.9 88.9 1.6
2022-Nov-22 Tue 20.89 21.2 20.81 ### ### ### 0.0
2022-Nov-21 Mon ### ### 20.71 20.89 ### ### 1.5
2022-Nov-18 Fri ### ### 20.73 20.73 128,389 1,330,751 ### ### ###
2022-Nov-17 Thu ### ### 20.79 ### 145,151 1,508,844 ### ### 0.0
2022-Nov-16 Wed 20.81 ### 20.73 20.82 176,855 ### ### ### 1.5
2022-Nov-15 Tue 20.8 ### ### 20.86 ### ### 1.5
2022-Nov-14 Mon 21 ### 20.8 20.82 237,675 2,471,820 36.0 36.0 1.5
2022-Nov-11 Fri 21 ### 20.7 ### 65.4 65.4 0.0
2022-Nov-10 Thu 20.5 20.53 20.22 20.5 70.9 70.9 1.5
2022-Nov-09 Wed 20.7 ### 20.46 20.56 206,384 ### 32.6 32.6 1.5
2022-Nov-08 Tue 21.2 21.2 ### ### 392,043 4,155,655 ### ### 0.0
2022-Nov-07 Mon ### 21.48 ### ### 71.0 71.0 0.0
2022-Nov-04 Fri 21 ### 20.7 ### 32.1 32.1 0.0
2022-Nov-03 Thu 21 ### 20.71 20.71 263,971 ### ### ### ###
2022-Nov-02 Wed 21.58 ### ### 21.26 ### ### 1.5
2022-Nov-01 Tue ### 21.8 21.48 ### 58.2 58.2 0.0
2022-Oct-31 Mon ### ### 21.87 ### 41.6 41.6 0.0
2022-Oct-28 Fri 22 ### 21.88 ### 235,351 ### ### ### 0.0
2022-Oct-27 Thu 22.2 ### 21.87 ### 250,986 ### 31.2 31.2 0.0
2022-Oct-26 Wed 21.87 ### 21.73 22 188,950 2,052,941 75.4 75.4 ###
2022-Oct-25 Tue ### ### 21.53 21.84 101,658 1,094,348 37.5 37.5 1.6
2022-Oct-24 Mon 21.88 21.88 21.58 ### 204,529 ### ### ### 0.0
2022-Oct-21 Fri ### 21.73 21.41 21.48 32.6 32.6 1.5
2022-Oct-20 Thu 21.77 21.87 21.44 ### 215,856 ### 41.1 41.1 0.0
2022-Oct-19 Wed 22.2 ### ### ### 187,245 0 33.7 33.7 0.0
2022-Oct-18 Tue 22.56 ### ### ### 207,221 0 ### ### 0.0
2022-Oct-17 Mon 21.71 22.29 21.58 22.25 219,149 ### 87.7 87.7 ###
2022-Oct-14 Fri ### 21.83 21.55 21.71 71.2 71.2 ###
2022-Oct-13 Thu ### 21.7 ### ### 157,383 ### ### ### 0.0
2022-Oct-12 Wed 21.51 21.81 ### ### 76.3 76.3 0.0
2022-Oct-11 Tue 22 ### 21.42 21.51 283,189 3,032,954 26.7 26.7 ###
2022-Oct-10 Mon 22 ### 21.82 ### 147,778 1,612,257 ### ### 0.0
2022-Oct-07 Fri ### 22.74 22.2 ### 33.7 33.7 0.0
2022-Oct-06 Thu 22.49 22.7 22.27 ### 239,673 5,389,047 ### ### 0.0
2022-Oct-05 Wed ### ### 22 22.57 78.6 78.6 1.6
2022-Oct-04 Tue ### ### 21.59 ### 187,147 2,020,251 62.2 62.2 0.0
2022-Oct-03 Mon 21.55 21.56 ### 21.56 ### ### 1.5
2022-Sep-30 Fri ### ### ### 21.54 302,188 0 ### ### 1.5
2022-Sep-29 Thu 21.42 21.53 ### ### 205,845 2,215,921 31.4 31.4 0.0
2022-Sep-28 Wed ### 21.24 20.89 ### ### ### 0.0
2022-Sep-27 Tue ### 21.42 ### ### 32.1 32.1 0.0
2022-Sep-26 Mon ### ### 20.85 ### 272,870 ### 55.5 55.5 0.0
2022-Sep-23 Fri 21.77 ### ### 21.42 408,977 0 ### ### 1.5
2022-Sep-21 Wed 21.5 ### ### 21.77 408,758 0 ### ### 1.6
2022-Sep-20 Tue 21.5 21.89 ### ### 81.4 81.4 0.0
2022-Sep-19 Mon ### ### ### 20.51 176,681 0 46.2 46.2 ###
2022-Sep-16 Fri ### 21.42 20.5 20.5 40.3 40.3 1.5
2022-Sep-15 Thu ### ### 20.53 20.72 28.9 28.9 1.5
2022-Sep-14 Wed ### ### ### 20.81 ### ### ###
2022-Sep-13 Tue 21.27 21.58 21.2 21.5 74.2 74.2 1.5
2022-Sep-12 Mon ### ### 20.8 ### 103,340 ### 71.4 71.4 0.0
2022-Sep-09 Fri 20.71 20.87 20.71 20.71 139,687 ### 60.6 60.6 ###
2022-Sep-08 Thu ### 20.71 ### 20.71 187,327 1,939,771 75.5 75.5 ###
2022-Sep-07 Wed 20.4 20.47 ### 20.28 196,348 2,009,621 41.0 41.0 1.4
2022-Sep-06 Tue 20.43 20.56 ### ### ### ### 0.0
2022-Sep-05 Mon 20.21 20.42 ### ### 105,759 ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 44.0 44.0 0.0
2022-Sep-01 Thu ### ### ### ### 192,458 0 77.8 77.8 0.0
2022-Aug-31 Wed ### 20.58 ### 20.42 179,541 1,847,476 60.9 60.9 1.5
2022-Aug-30 Tue ### ### 20.25 ### ### ### 0.0
2022-Aug-29 Mon ### 20.87 ### 20.41 ### ### 1.5
2022-Aug-26 Fri 21.2 ### ### 21.23 107,745 0 ### ### ###
2022-Aug-25 Thu ### ### 20.7 ### 155,849 ### 71.0 71.0 0.0
2022-Aug-24 Wed ### ### ### ### 151,721 0 76.0 76.0 0.0
2022-Aug-23 Tue 21.2 21.5 ### ### 279,744 3,007,248 ### ### 0.0
2022-Aug-22 Mon ### 21.8 21.51 21.51 147,629 ### ### ### ###
2022-Aug-19 Fri ### ### 21.81 ### 38.9 38.9 0.0
2022-Aug-18 Thu 22 22.2 21.72 ### 179,645 ### 45.1 45.1 0.0
2022-Aug-17 Wed ### 21.86 21.56 21.86 98,953 ### 78.5 78.5 ###
2022-Aug-16 Tue 21.5 ### 21.4 ### 117,785 ### 80.3 80.3 0.0
2022-Aug-15 Mon 21.25 21.55 21.21 21.55 77,440 ### ### ### ###
2022-Aug-12 Fri 21.25 21.29 ### ### 37.7 37.7 0.0
2022-Aug-11 Thu 21.23 ### ### ### ### ### 0.0
2022-Aug-10 Wed 21 21.2 20.83 ### 138,870 2,918,353 36.4 36.4 0.0
2022-Aug-09 Tue ### ### ### ### 80,948 0 67.2 67.2 0.0
2022-Aug-08 Mon 21.45 21.56 ### 21.2 116,442 1,255,244 ### ### 1.5
2022-Aug-05 Fri 21.5 ### ### 21.49 ### ### ###
2022-Aug-04 Thu ### 21.55 ### 21.28 ### ### 1.5
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue ### ### ### 21.24 197,853 0 72.8 72.8 1.5
2022-Aug-01 Mon 21.24 ### ### ### 42.6 42.6 0.0
2022-Jul-29 Fri ### ### 20.85 ### 235,487 2,454,951 68.0 68.0 0.0
2022-Jul-28 Thu ### ### 20.46 20.81 180,254 ### ### ### ###
2022-Jul-27 Wed ### 20.44 19.8 20.43 ### ### ###
2022-Jul-26 Tue ### 20.21 19.4 ### ### ### 0.0
2022-Jul-25 Mon ### 20.74 ### 19.7 ### ### 1.4
2022-Jul-22 Fri 20.55 21 20.2 20.41 31.4 31.4 1.5
2022-Jul-21 Thu 19.75 ### 19.73 ### 186,429 1,839,122 ### ### 0.0
2022-Jul-20 Wed 19.58 19.83 19.46 ### 62.3 62.3 0.0
2022-Jul-19 Tue ### 19.2 ### ### 73.0 73.0 0.0
2022-Jul-18 Mon ### ### ### ### 115,170 0 ### ### 0.0
2022-Jul-15 Fri ### ### 18.44 ### 169,456 1,562,384 26.8 26.8 0.0
2022-Jul-14 Thu 18.82 ### 18.76 ### 65.2 65.2 0.0
2022-Jul-13 Wed ### ### ### ### 124,521 0 30.5 30.5 0.0
2022-Jul-12 Tue 18.89 ### 18.8 ### 108,640 ### ### ### 0.0
2022-Jul-11 Mon ### 19.28 18.88 ### 127,559 2,433,825 ### ### 0.0
2022-Jul-08 Fri ### ### 18.84 ### ### ### 0.0
2022-Jul-07 Thu ### ### ### 18.89 ### ### ###
2022-Jul-06 Wed 18.55 18.79 18.53 18.7 ### ### 1.3
2022-Jul-05 Tue ### ### 18.58 18.58 230,341 ### ### ### 1.3
2022-Jul-04 Mon 18.75 ### 18.71 ### ### ### 0.0
2022-Jul-01 Fri 18.88 18.88 18.43 18.45 197,545 ### 16.4 16.4 1.3
2022-Jun-30 Thu ### 18.86 18.5 18.54 181,328 ### 48.7 48.7 1.3
2022-Jun-29 Wed 18.79 ### ### ### 43.5 43.5 0.0
2022-Jun-28 Tue 18.8 ### 18.74 ### ### ### 0.0
2022-Jun-27 Mon 18.75 ### 18.7 18.89 162,322 ### ### ### ###
2022-Jun-24 Fri 18.21 ### ### 18.56 316,340 0 ### ### 1.3
2022-Jun-23 Thu ### 18.58 ### 18.21 256,247 ### ### ### ###
2022-Jun-22 Wed ### 18.23 ### 18.21 231,873 2,113,522 85.7 85.7 ###
2022-Jun-21 Tue 17.82 ### ### ### ### ### 0.0
2022-Jun-20 Mon 17.7 ### ### ### 54.3 54.3 0.0
2022-Jun-17 Fri 17.41 17.72 ### ### 71.3 71.3 0.0
2022-Jun-16 Thu 17.83 ### 17.55 ### ### ### 0.0
2022-Jun-15 Wed 17.76 17.85 ### ### ### ### 0.0
2022-Jun-14 Tue 17.85 17.86 17.41 17.73 490,287 ### 53.4 53.4 ###
2022-Jun-10 Fri 18.85 18.89 18.47 18.52 34.9 34.9 1.3
2022-Jun-09 Thu 19.2 19.24 18.78 ### 46.3 46.3 0.0
2022-Jun-08 Wed ### 19.54 ### 19.25 243,629 2,380,255 ### ### 1.4
2022-Jun-07 Tue 19.5 19.5 ### ### ### ### 0.0
2022-Jun-06 Mon 19.85 ### ### 19.5 ### ### 1.4
2022-Jun-03 Fri 20.2 20.4 19.76 19.85 25.3 25.3 1.4
2022-Jun-02 Thu ### ### ### 19.87 ### ### ###
2022-Jun-01 Wed 20.79 20.85 ### ### 33.8 33.8 0.0
2022-May-31 Tue ### ### 20.77 20.8 204,786 ### 31.2 31.2 1.5
2022-May-30 Mon 20.84 ### ### ### ### ### 0.0
2022-May-27 Fri 20.44 20.8 20.4 20.59 226,458 ### ### ### ###
2022-May-26 Thu 20.7 20.86 ### 20.2 565,959 5,902,952 ### ### 1.4
2022-May-25 Wed ### 21.21 ### ### 686,279 7,277,988 ### ### 0.0
2022-May-24 Tue ### ### ### 21.23 34.5 34.5 ###
2022-May-23 Mon 21.42 ### 21.24 21.44 163,272 1,733,948 ### ### ###
2022-May-20 Fri ### 21.59 ### 21.42 58.7 58.7 1.5
2022-May-19 Thu 21.71 21.73 ### 21.47 296,927 ### ### ### ###
2022-May-18 Wed 21.83 ### 21.83 ### 71.8 71.8 0.0
2022-May-17 Tue ### ### 21.74 21.81 157,140 ### 28.5 28.5 1.6
2022-May-16 Mon ### ### ### 22 139,821 0 34.5 34.5 ###
2022-May-13 Fri 22 22.21 21.81 ### 163,581 ### 57.2 57.2 0.0
2022-May-12 Thu 22.4 22.4 21.89 ### ### ### 0.0
2022-May-11 Wed 22.44 ### 22.22 22.4 31.8 31.8 ###
2022-May-10 Tue 22.51 ### ### ### ### ### 0.0
2022-May-09 Mon 22.51 ### ### ### ### ### 0.0
2022-May-06 Fri ### ### 22.57 22.71 ### ### 1.6
2022-May-05 Thu ### 23.26 22.83 ### 213,456 ### ### ### 0.0
2022-May-04 Wed ### ### 22.75 22.85 208,920 ### ### ### 1.6
2022-May-03 Tue 23.23 23.45 ### ### 206,559 ### 44.0 44.0 0.0
2022-May-02 Mon 23.5 ### 23.41 23.54 155,849 ### 79.0 79.0 ###
2022-Apr-29 Fri 23.76 23.81 23.5 23.77 147,741 ### 60.4 60.4 1.7
2022-Apr-28 Thu 23.46 ### ### ### ### ### 0.0
2022-Apr-27 Wed 23.21 23.41 ### 23.24 ### ### ###
2022-Apr-26 Tue ### ### 23.26 23.45 82.8 82.8 1.7
2022-Apr-22 Fri 23.57 23.7 23.43 ### 68,948 1,624,759 ### ### 0.0
2022-Apr-21 Thu ### 23.77 23.45 23.7 94,051 2,220,544 74.3 74.3 1.7
2022-Apr-20 Wed ### ### ### ### 129,973 0 ### ### 0.0
2022-Apr-19 Tue 23.46 ### ### 23.44 38.4 38.4 1.7
2022-Apr-14 Thu 23.56 23.56 23.28 23.48 33.9 33.9 1.7
2022-Apr-13 Wed 23.7 23.76 ### ### 20.5 20.5 0.0
2022-Apr-12 Tue 23.8 ### ### 23.73 135,255 0 ### ### ###
2022-Apr-11 Mon 24 24 23.58 23.8 219,974 5,233,181 43.0 43.0 1.7
2022-Apr-08 Fri 23.86 24 ### ### 164,124 1,969,488 68.0 68.0 0.0
2022-Apr-07 Thu ### ### 23.59 ### ### ### 0.0
2022-Apr-06 Wed 24 24.26 ### ### 75.1 75.1 0.0
2022-Apr-05 Tue 24.2 24.47 ### ### 46.2 46.2 0.0
2022-Apr-04 Mon ### 24.27 23.84 ### ### ### 0.0
2022-Apr-01 Fri ### ### 24.025 ### 116,848 ### ### ### 0.0
2022-Mar-31 Thu 24.4 24.48 ### ### 202,479 2,478,342 ### ### 0.0
2022-Mar-30 Wed ### 24.47 ### ### 76.0 76.0 0.0
2022-Mar-29 Tue ### 24.47 ### ### 192,325 ### 28.6 28.6 0.0
2022-Mar-28 Mon ### 24.48 ### 24.28 285,572 ### ### ### 1.7
2022-Mar-25 Fri 23.43 ### ### ### 538,840 0 ### ### 0.0
2022-Mar-24 Thu 22.57 ### 22.21 22.87 502,742 5,582,949 77.3 77.3 ###
2022-Mar-23 Wed ### 21.85 ### 21.79 172,846 1,888,342 68.0 68.0 ###
2022-Mar-22 Tue ### ### 21.48 21.55 153,141 ### ### ### ###
2022-Mar-21 Mon ### ### 21.55 ### 113,146 1,219,148 ### ### 0.0
2022-Mar-18 Fri 22.2 ### 21.75 21.81 ### ### 1.6
2022-Mar-17 Thu ### ### 21.75 ### 73.0 73.0 0.0
2022-Mar-16 Wed 21.41 21.72 21.41 21.53 361,549 ### ### ### 1.5
2022-Mar-15 Tue 21.45 21.51 ### ### 306,175 ### 43.1 43.1 0.0
2022-Mar-14 Mon ### 21.72 ### ### 190,224 ### ### ### 0.0
2022-Mar-11 Fri ### 21.43 ### ### 297,026 ### 42.4 42.4 0.0
2022-Mar-10 Thu ### ### ### 21.2 173,881 0 ### ### 1.5


1 2 3 4 5 6 7 8 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 2026-03-13 15:12:33 thru 2026-03-13 15:12:40 for 0 hrs 0 min 7 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000