Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-Jun-02 11:01:04 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BRG) BREVILLE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for BRG    Limits Next Section


Company Details for (BRG) BREVILLE GROUP LIMITED

Listing Code BRG
Listing Name BREVILLE GROUP LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name BREVILLE GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BRG2


Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for BRG .. Thursday 29th May 2025

BRG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 28,657,220 99.8


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (BRG) BREVILLE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-30 Fri ### 29.275 ### 29.21 496,449 7,266,772 ### ### ###
2025-May-29 Thu ### 29.76 28.88 ### 36.3 36.3 0.0
2025-May-28 Wed 29.4 29.47 ### ### ### ### 0.0
2025-May-27 Tue 29.5 29.5 ### ### 267,847 3,950,743 27.1 27.1 0.0
2025-May-26 Mon 29.43 29.5 ### ### 26.3 26.3 0.0
2025-May-23 Fri ### 29.48 28.51 ### 708,121 ### ### ### 0.0
2025-May-22 Thu ### ### ### 28.88 434,329 0 69.9 69.9 2.1
2025-May-21 Wed 29.56 ### 28.75 ### 617,725 ### 21.8 21.8 0.0
2025-May-20 Tue ### ### ### 29.88 1,100,680 0 84.4 84.4 2.1
2025-May-19 Mon ### ### 28.72 ### 8.2 8.2 0.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu 32.41 32.41 ### 31.57 ### ### 2.3
2025-May-14 Wed 32.87 33.83 32.5 32.5 666,346 ### 26.9 26.9 ###
2025-May-13 Tue ### ### ### 32.77 84.4 84.4 ###
2025-May-12 Mon 29.77 ### 29.77 30.41 413,343 ### ### ### 2.2
2025-May-09 Fri 29 ### ### 29.58 80.9 80.9 2.1
2025-May-08 Thu 28.59 ### 28.52 ### 533,489 7,607,553 75.5 75.5 0.0
2025-May-07 Wed ### ### ### 29.27 381,927 0 87.1 87.1 ###
2025-May-06 Tue 28.5 28.79 ### 28 18.6 18.6 2.0
2025-May-05 Mon 29.59 29.81 28.73 28.73 813,240 ### ### ### 2.1
2025-May-02 Fri 28.76 ### 28.49 29.59 82.7 82.7 ###
2025-May-01 Thu 28.55 ### 28.4 28.77 463,746 ### ### ### 2.1
2025-Apr-30 Wed 28.57 28.58 ### 28.54 582,020 ### ### ### 2.0
2025-Apr-29 Tue ### 28.45 ### ### 79.4 79.4 0.0
2025-Apr-28 Mon 27.5 27.86 27.43 ### 296,283 8,190,743 76.9 76.9 0.0
2025-Apr-24 Thu ### 27.71 27 27.54 ### ### 2.0
2025-Apr-23 Wed ### ### 26.85 ### ### ### 0.0
2025-Apr-22 Tue ### ### 26.43 26.51 36.0 36.0 ###
2025-Apr-17 Thu 26.49 ### 26.27 27.21 454,429 5,968,924 82.4 82.4 ###
2025-Apr-16 Wed ### 27.2 26.53 26.72 561,371 ### ### ### 1.9
2025-Apr-15 Tue ### ### ### 27.2 ### ### 1.9
2025-Apr-14 Mon 27.41 ### ### ### 78.0 78.0 0.0
2025-Apr-11 Fri ### ### 26.52 ### 282,981 3,752,328 ### ### 0.0
2025-Apr-10 Thu ### ### 27.22 27.48 16.3 16.3 2.0
2025-Apr-09 Wed ### 26.46 24.8 ### 962,251 ### ### ### 0.0
2025-Apr-08 Tue ### 27.46 26 26.75 69.8 69.8 ###
2025-Apr-07 Mon ### 26.45 ### ### 1,185,029 ### 77.2 77.2 0.0
2025-Apr-04 Fri ### 27.79 ### 26.44 1,517,624 21,087,385 ### ### 1.9
2025-Apr-03 Thu 30.27 ### 27.88 ### 759,359 ### ### ### 0.0
2025-Apr-02 Wed 31.89 32.25 31.49 ### 246,748 7,863,858 ### ### 0.0
2025-Apr-01 Tue ### ### 31.055 ### 342,224 5,313,883 21.2 21.2 0.0
2025-Mar-31 Mon ### ### ### ### 78.8 78.8 0.0
2025-Mar-28 Fri ### 31.84 31.22 31.59 70.2 70.2 ###
2025-Mar-27 Thu 31.76 ### ### 31.45 ### ### ###
2025-Mar-26 Wed 32.45 32.45 31.27 ### 20.5 20.5 0.0
2025-Mar-25 Tue ### ### 31.81 ### 195,621 3,111,352 15.1 15.1 0.0
2025-Mar-24 Mon 32.46 33.21 ### 31.8 24.1 24.1 ###
2025-Mar-21 Fri ### 32.76 31.85 32.76 82.0 82.0 ###
2025-Mar-20 Thu 31.5 32.51 31.475 ### 453,341 ### ### ### 0.0
2025-Mar-19 Wed 31.4 ### ### ### ### ### 0.0
2025-Mar-18 Tue 31.89 ### 31.49 31.73 31.4 31.4 ###
2025-Mar-17 Mon 31.74 ### 31.23 ### 188,058 2,936,525 22.4 22.4 0.0
2025-Mar-14 Fri ### 31.53 ### 31.45 73.7 73.7 ###
2025-Mar-13 Thu 31.46 31.72 ### ### 27.3 27.3 0.0
2025-Mar-12 Wed ### ### ### ### 399,446 0 ### ### 0.0
2025-Mar-11 Tue 31.8 32.25 31.27 32.22 ### ### ###
2025-Mar-10 Mon ### ### ### ### 424,759 0 ### ### 0.0
2025-Mar-07 Fri 32.5 ### ### ### 278,648 0 ### ### 0.0
2025-Mar-06 Thu 33.42 ### ### 32.86 473,248 0 19.0 19.0 2.3
2025-Mar-05 Wed 34.44 34.44 33.29 ### 278,120 ### ### ### 0.0
2025-Mar-04 Tue ### ### ### 34.44 110,329 0 ### ### 2.5
2025-Mar-03 Mon ### ### ### ### 25.8 25.8 0.0
2025-Feb-28 Fri ### ### ### ### 307,624 0 37.8 37.8 0.0
2025-Feb-27 Thu ### 36.21 ### ### 118,186 2,139,757 63.2 63.2 0.0
2025-Feb-26 Wed 36.22 36.22 35.21 35.81 33.6 33.6 2.6
2025-Feb-25 Tue 35.49 ### ### 35.55 ### ### ###
2025-Feb-24 Mon ### ### 35.72 ### 71.1 71.1 0.0
2025-Feb-21 Fri ### 36.5 35.75 36.45 ### ### ###
2025-Feb-20 Thu 36.87 ### ### ### 231,126 0 ### ### 0.0
2025-Feb-19 Wed 37.25 37.46 36.57 37.2 41.6 41.6 2.7
2025-Feb-18 Tue ### 37.25 36.5 36.86 ### ### 2.6
2025-Feb-17 Mon 36.25 ### 36.25 ### ### ### 0.0
2025-Feb-14 Fri 36.82 37.26 ### ### 247,950 ### ### ### 0.0
2025-Feb-13 Thu ### ### 35.77 35.85 566,243 10,127,256 ### ### ###
2025-Feb-12 Wed 37.7 ### ### ### 13.9 13.9 0.0
2025-Feb-11 Tue ### 38.29 35.4 36.89 84.2 84.2 ###
2025-Feb-10 Mon ### ### 37.56 37.72 214,944 4,036,648 ### ### 2.7
2025-Feb-07 Fri ### 38.2 ### ### 117,646 ### 84.7 84.7 0.0
2025-Feb-06 Thu 37.4 37.78 37.23 ### 286,087 ### ### ### 0.0
2025-Feb-05 Wed ### 37.4 36.56 ### 175,674 6,496,424 27.3 27.3 0.0
2025-Feb-04 Tue ### ### ### 37.4 200,477 0 ### ### ###
2025-Feb-03 Mon 37.87 ### 36.55 ### 124,749 2,279,787 29.3 29.3 0.0
2025-Jan-31 Fri 38.25 38.55 ### ### 210,957 ### ### ### 0.0
2025-Jan-30 Thu 38.25 ### 37.8 ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### ### ### 0.0
2025-Jan-28 Tue 37.5 38.52 ### 38.2 180,679 3,479,877 85.7 85.7 2.7
2025-Jan-24 Fri 37.79 ### 37.53 37.55 ### ### 2.7
2025-Jan-23 Thu ### ### 37.29 37.54 71,323 ### ### ### ###
2025-Jan-22 Wed 37.5 38.42 37.5 ### ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 135,885 0 19.2 19.2 0.0
2025-Jan-20 Mon 37.4 ### ### 37.28 151,545 0 ### ### 2.7
2025-Jan-17 Fri ### 37.45 36.79 37.2 181,789 ### 69.9 69.9 2.7
2025-Jan-16 Thu ### 36.8 ### 36.53 ### ### ###
2025-Jan-15 Wed 35.43 ### ### 35.25 ### ### 2.5
2025-Jan-14 Tue 35.41 ### ### 35.43 80,222 0 65.7 65.7 ###
2025-Jan-13 Mon 35.54 ### 34.79 34.83 ### ### 2.5
2025-Jan-10 Fri ### 36.2 ### ### 74.7 74.7 0.0
2025-Jan-09 Thu ### ### 35.2 ### 73.0 73.0 0.0
2025-Jan-08 Wed ### ### ### ### 172,658 0 ### ### 0.0
2025-Jan-07 Tue 36.21 36.41 35.26 ### ### ### 0.0
2025-Jan-06 Mon ### ### ### 35.7 ### ### 2.6
2025-Jan-03 Fri ### 35.8 ### ### 93,548 ### 80.9 80.9 0.0
2025-Jan-02 Thu ### ### ### ### 132,951 0 ### ### 0.0
2024-Dec-31 Tue 35.51 ### ### ### 115,427 0 ### ### 0.0
2024-Dec-30 Mon 36.49 36.49 35.53 ### 81,379 2,930,457 19.5 19.5 0.0
2024-Dec-27 Fri 35.76 ### 35.76 36.22 128,875 2,304,285 ### ### 2.6
2024-Dec-24 Tue ### ### 35.49 35.52 56,487 ### ### ### 2.5
2024-Dec-23 Mon 35.5 ### 35.4 ### 148,154 2,622,325 74.4 74.4 0.0
2024-Dec-20 Fri 35.71 35.82 ### 35.51 32.4 32.4 ###
2024-Dec-19 Thu 35.57 ### 35.57 35.72 73.0 73.0 ###
2024-Dec-18 Wed 35.56 36.81 35.56 ### 348,470 12,609,386 ### ### 0.0
2024-Dec-17 Tue ### ### 35.22 ### 85.0 85.0 0.0
2024-Dec-16 Mon 36.29 36.48 35.53 ### 359,243 12,934,544 28.7 28.7 0.0
2024-Dec-13 Fri ### ### ### 36.22 26.3 26.3 2.6
2024-Dec-12 Thu 36.85 ### ### 36.43 30.9 30.9 2.6
2024-Dec-11 Wed ### 37.2 ### 36.7 179,853 ### ### ### ###
2024-Dec-10 Tue ### 37.58 36.85 ### ### ### 0.0
2024-Dec-09 Mon ### ### ### ### 88.8 88.8 0.0
2024-Dec-06 Fri 35.89 36.78 35.43 ### 202,783 7,321,480 73.0 73.0 0.0
2024-Dec-05 Thu 34.83 ### 34.83 ### 281,649 ### ### ### 0.0
2024-Dec-04 Wed ### 34.74 33.79 ### 80.5 80.5 0.0
2024-Dec-03 Tue 33.49 34.22 33.43 ### 77.7 77.7 0.0
2024-Dec-02 Mon ### 33.8 ### 33.28 115,285 ### ### ### 2.4
2024-Nov-29 Fri ### 33.75 ### 33.58 ### ### 2.4
2024-Nov-28 Thu 33.56 ### 33.46 ### ### ### 0.0
2024-Nov-27 Wed ### 33.48 32.54 ### 160,450 5,296,454 69.5 69.5 0.0
2024-Nov-26 Tue 33.45 33.57 32.89 33.23 201,977 ### ### ### ###
2024-Nov-25 Mon 32.78 33.22 32.78 ### 76.5 76.5 0.0
2024-Nov-22 Fri 32.87 ### 32.4 32.51 ### ### 2.3
2024-Nov-21 Thu 32.75 ### ### 32.7 376,085 0 ### ### 2.3
2024-Nov-20 Wed 32.4 32.75 32.285 32.43 312,188 10,151,573 78.5 78.5 ###
2024-Nov-19 Tue ### ### ### 32.4 221,558 0 ### ### 2.3
2024-Nov-18 Mon 31.75 ### 31.75 ### 285,847 4,537,821 ### ### 0.0
2024-Nov-15 Fri ### ### 31.83 ### 248,877 3,960,877 76.0 76.0 0.0
2024-Nov-14 Thu 31.51 31.78 31.28 31.59 145,026 ### ### ### ###
2024-Nov-13 Wed ### ### ### 31.49 80.6 80.6 ###
2024-Nov-12 Tue ### ### ### 31.53 229,587 0 83.1 83.1 2.3
2024-Nov-11 Mon ### ### ### ### 753,559 0 37.8 37.8 0.0
2024-Nov-08 Fri 31.89 ### ### ### 14.5 14.5 0.0
2024-Nov-07 Thu ### ### 29.8 ### 740,879 ### 84.3 84.3 0.0
2024-Nov-06 Wed ### 32.2 ### 31.5 163,429 ### ### ### 2.3
2024-Nov-05 Tue 31.5 ### 31.49 31.49 ### ### ###
2024-Nov-04 Mon 31.47 ### 31.42 31.72 266,682 4,189,574 ### ### 2.3
2024-Nov-01 Fri 31.44 31.53 30.78 ### 293,446 ### ### ### 0.0
2024-Oct-31 Thu 31.78 ### 31.59 31.8 389,249 6,148,187 69.5 69.5 ###
2024-Oct-30 Wed 32.48 32.53 31.22 31.84 22.2 22.2 2.3
2024-Oct-29 Tue 32.21 32.53 ### 32.45 277,948 4,520,824 ### ### 2.3
2024-Oct-28 Mon 32.22 32.57 31.74 ### 40.3 40.3 0.0
2024-Oct-25 Fri ### 32.49 31.42 32.22 239,020 7,637,884 ### ### ###
2024-Oct-24 Thu 32.82 32.88 ### ### 18.9 18.9 0.0
2024-Oct-23 Wed 33.83 33.83 ### 32.82 321,483 5,437,884 ### ### 2.3
2024-Oct-22 Tue 33.59 ### ### 33.46 38.8 38.8 ###
2024-Oct-21 Mon 34.51 34.76 ### ### 496,088 ### ### ### 0.0
2024-Oct-18 Fri 34.8 ### ### 34.43 ### ### ###
2024-Oct-17 Thu 35.28 ### 34.26 ### ### ### 0.0
2024-Oct-16 Wed 35.84 ### 34.85 34.85 17.3 17.3 ###
2024-Oct-15 Tue ### 36.28 35.59 ### ### ### 0.0
2024-Oct-14 Mon ### ### 35.23 35.4 99,228 ### ### ### 2.5
2024-Oct-11 Fri ### 35.7 35.24 35.42 232,074 ### ### ### 2.5
2024-Oct-10 Thu 34.73 35.585 34.73 ### 211,050 ### 78.8 78.8 0.0
2024-Oct-09 Wed ### ### ### ### 214,329 0 81.2 81.2 0.0
2024-Oct-08 Tue ### 34.82 ### 34.51 308,248 ### ### ### ###
2024-Oct-07 Mon ### 34.73 33.77 34.43 ### ### ###
2024-Oct-04 Fri ### 34.71 ### 34.22 ### ### 2.4
2024-Oct-03 Thu 34.48 ### ### ### ### ### 0.0
2024-Oct-02 Wed 34.78 34.81 34.26 34.54 193,828 6,693,849 30.8 30.8 2.5
2024-Oct-01 Tue 34.4 ### ### ### 81.4 81.4 0.0
2024-Sep-30 Mon 35.29 ### ### ### 13.1 13.1 0.0
2024-Sep-27 Fri 35.25 ### 34.89 ### 250,086 4,362,750 63.4 63.4 0.0
2024-Sep-26 Thu 34.76 ### 34.73 ### ### ### 0.0
2024-Sep-25 Wed ### ### 34.48 ### 255,283 4,401,078 ### ### 0.0
2024-Sep-24 Tue ### ### 34.21 ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 117,727 0 70.1 70.1 0.0
2024-Sep-20 Fri 34.81 ### 34.43 34.78 39.0 39.0 2.5
2024-Sep-19 Thu ### ### ### 34.81 ### ### ###
2024-Sep-18 Wed 33.54 ### 33.44 33.82 217,629 3,638,756 ### ### 2.4
2024-Sep-17 Tue 34.4 34.41 33.75 33.85 259,644 ### ### ### 2.4
2024-Sep-16 Mon 34.41 ### 32.29 34.23 ### ### 2.4
2024-Sep-13 Fri 34.86 ### ### 34.41 187,323 0 ### ### 2.5
2024-Sep-12 Thu ### 34.8 ### 34.8 71.7 71.7 2.5
2024-Sep-11 Wed ### 34.46 33.86 34.4 150,621 ### ### ### 2.5
2024-Sep-10 Tue 33.77 34.4 33.5 ### ### ### 0.0
2024-Sep-09 Mon 33.7 ### ### 33.5 28.2 28.2 2.4
2024-Sep-06 Fri 33.83 ### 33.5 33.89 70.4 70.4 ###
2024-Sep-05 Thu 33.56 ### ### ### ### ### 0.0
2024-Sep-04 Wed ### ### ### ### 238,683 0 ### ### 0.0
2024-Sep-03 Tue ### ### 33.47 ### 249,742 ### ### ### 0.0
2024-Sep-02 Mon 33.75 ### 33.25 33.82 313,578 ### ### ### 2.4
2024-Aug-30 Fri ### 33.58 ### 33.58 63.4 63.4 2.4
2024-Aug-29 Thu 33.25 33.46 ### 33.29 69.2 69.2 2.4
2024-Aug-28 Wed ### 33.43 32.78 33.23 73.2 73.2 ###
2024-Aug-27 Tue ### 33.47 ### ### 363,120 ### ### ### 0.0
2024-Aug-26 Mon 33.25 ### ### 33.8 ### ### 2.4
2024-Aug-23 Fri 31.55 33.24 ### ### 91.7 91.7 0.0
2024-Aug-22 Thu 31.46 31.58 30.77 31.58 1,078,253 ### ### ### 2.3
2024-Aug-21 Wed 30.45 32.23 30.4 ### 76.8 76.8 0.0
2024-Aug-20 Tue 29.56 29.82 ### ### 75.7 75.7 0.0
2024-Aug-19 Mon 29.5 29.645 29 ### 25.2 25.2 0.0
2024-Aug-16 Fri 29.41 ### ### ### 142,850 0 ### ### 0.0
2024-Aug-15 Thu ### ### ### 29.26 175,757 0 74.8 74.8 ###
2024-Aug-14 Wed 28.73 ### ### ### 76.8 76.8 0.0
2024-Aug-13 Tue ### ### 28.29 28.45 ### ### 2.0
2024-Aug-12 Mon 28.23 ### 28 ### 80.7 80.7 0.0
2024-Aug-09 Fri 28 ### ### ### ### ### 0.0
2024-Aug-08 Thu 27.73 ### 27.44 27.53 221,675 3,041,381 37.2 37.2 ###
2024-Aug-07 Wed ### ### ### ### 27.5 27.5 0.0
2024-Aug-06 Tue 27.83 28.4 ### ### ### ### 0.0
2024-Aug-05 Mon 28.42 28.57 27.73 27.76 ### ### 2.0
2024-Aug-02 Fri ### 29.54 ### ### 179,550 2,651,953 ### ### 0.0
2024-Aug-01 Thu 29.57 ### 29.5 ### 373,327 5,506,573 ### ### 0.0
2024-Jul-31 Wed 29 ### ### ### 385,942 0 65.6 65.6 0.0
2024-Jul-30 Tue 28.23 ### 28.23 ### 410,473 5,793,826 90.5 90.5 0.0
2024-Jul-29 Mon 28 ### ### ### 76.3 76.3 0.0
2024-Jul-26 Fri 27.7 ### 27.51 ### ### ### 0.0
2024-Jul-25 Thu 27.24 ### ### 27.51 ### ### ###
2024-Jul-24 Wed ### ### 27.28 27.48 ### ### 2.0
2024-Jul-23 Tue 27.49 ### ### ### ### ### 0.0
2024-Jul-22 Mon ### 27.23 ### ### ### ### 0.0
2024-Jul-19 Fri 26.8 26.8 ### 26.72 31.4 31.4 1.9
2024-Jul-18 Thu 27.51 ### ### 27.24 31.2 31.2 1.9
2024-Jul-17 Wed 27.2 27.7 ### 27.58 532,656 7,377,285 ### ### ###
2024-Jul-16 Tue 27.56 ### 26.88 26.89 19.5 19.5 ###
2024-Jul-15 Mon 27.44 27.72 27.285 27.42 ### ### 2.0
2024-Jul-12 Fri 27.53 ### ### 27.2 19.3 19.3 1.9
2024-Jul-11 Thu ### 27.28 26.78 27.24 ### ### 1.9
2024-Jul-10 Wed 27 27 26.43 26.77 104,229 2,784,477 ### ### 1.9
2024-Jul-09 Tue ### 27.21 26.85 27 ### ### 1.9
2024-Jul-08 Mon ### 27.21 26.86 ### 71.8 71.8 0.0
2024-Jul-05 Fri ### ### 26 ### 109,355 ### 22.2 22.2 0.0
2024-Jul-04 Thu ### 27.27 26.8 ### 70.9 70.9 0.0
2024-Jul-03 Wed 26.89 ### ### ### 131,878 0 69.6 69.6 0.0
2024-Jul-02 Tue ### ### 26.58 26.89 ### ### ###
2024-Jul-01 Mon ### ### ### ### 83,786 0 ### ### 0.0
2024-Jun-28 Fri 27.4 27.75 ### ### 26.9 26.9 0.0
2024-Jun-27 Thu ### 27.5 26.83 ### 168,188 4,568,827 76.5 76.5 0.0
2024-Jun-26 Wed ### ### ### ### 211,780 0 ### ### 0.0
2024-Jun-25 Tue 28.27 ### ### ### 188,228 0 ### ### 0.0
2024-Jun-24 Mon ### 28.73 ### ### 125,572 1,803,841 ### ### 0.0
2024-Jun-21 Fri 28.81 ### 28.29 28.58 29.6 29.6 ###
2024-Jun-20 Thu 28.4 28.75 28.22 28.75 343,755 ### ### ### ###
2024-Jun-19 Wed ### 28.48 ### ### 143,457 2,042,827 37.9 37.9 0.0
2024-Jun-18 Tue 28.2 ### ### ### 290,751 0 73.0 73.0 0.0
2024-Jun-17 Mon ### ### ### ### 126,543 0 83.8 83.8 0.0
2024-Jun-14 Fri ### ### ### 27.87 180,925 0 41.2 41.2 ###
2024-Jun-13 Thu 27.25 ### 27.25 ### 139,929 ### ### ### 0.0
2024-Jun-12 Wed 27.24 ### 26.75 27.22 41.6 41.6 1.9
2024-Jun-11 Tue 27 ### 26.58 27.4 ### ### 2.0
2024-Jun-07 Fri ### 27.155 ### ### 71.0 71.0 0.0
2024-Jun-06 Thu ### 27.26 ### ### ### ### 0.0
2024-Jun-05 Wed 26.24 ### 26.24 26.78 85.0 85.0 1.9
2024-Jun-04 Tue 26.72 ### ### ### 24.8 24.8 0.0
2024-Jun-03 Mon 26.82 ### 26.255 ### 114,689 1,505,579 33.7 33.7 0.0
2024-May-31 Fri ### ### ### ### 23.8 23.8 0.0
2024-May-30 Thu ### 26.685 ### 26.55 149,658 ### 84.0 84.0 ###
2024-May-29 Wed 26.43 ### ### 26.42 ### ### 1.9
2024-May-28 Tue 26.7 26.78 ### 26.45 247,849 ### ### ### ###
2024-May-27 Mon 26.5 26.7 26.26 26.7 ### ### 1.9
2024-May-24 Fri ### ### ### ### 78.4 78.4 0.0
2024-May-23 Thu 26.41 26.57 ### ### 166,053 ### ### ### 0.0
2024-May-22 Wed 26.7 27 26.29 26.44 249,928 ### ### ### 1.9
2024-May-21 Tue 25.89 ### 25.41 ### 67.8 67.8 0.0
2024-May-20 Mon 25.59 ### 25.22 25.5 205,085 2,586,121 33.4 33.4 ###
2024-May-17 Fri 25.87 ### ### 25.46 20.6 20.6 1.8
2024-May-16 Thu 26.71 26.82 ### 26.2 18.9 18.9 ###
2024-May-15 Wed ### ### 26.42 26.5 144,271 ### ### ### 1.9
2024-May-14 Tue 26.21 ### 26.21 26.42 114,883 1,505,541 74.3 74.3 1.9
2024-May-13 Mon 26.45 27 ### ### 271,272 3,662,172 34.9 34.9 0.0
2024-May-10 Fri ### ### ### 26.51 ### ### ###
2024-May-09 Thu ### ### 25.78 ### 75.9 75.9 0.0
2024-May-08 Wed 26.25 26.25 25.56 ### 160,258 4,151,483 ### ### 0.0
2024-May-07 Tue ### ### ### ### 60.2 60.2 0.0
2024-May-06 Mon 25.79 ### ### ### ### ### 0.0
2024-May-03 Fri 25.41 ### ### ### 105,482 0 ### ### 0.0
2024-May-02 Thu ### 25.41 ### 25.24 223,055 ### 72.5 72.5 1.8
2024-May-01 Wed 25.47 ### ### ### 204,357 0 28.9 28.9 0.0
2024-Apr-30 Tue ### 25.88 25.5 25.85 73.0 73.0 ###
2024-Apr-29 Mon 25.78 ### 25.5 ### ### ### 0.0
2024-Apr-26 Fri ### 25.55 ### 25.43 ### ### ###
2024-Apr-24 Wed 25.77 ### ### 25.74 40.7 40.7 1.8
2024-Apr-23 Tue 25.2 25.745 ### ### 153,422 1,974,924 84.0 84.0 0.0
2024-Apr-22 Mon ### ### 24.86 25.26 69.1 69.1 1.8
2024-Apr-19 Fri ### ### ### ### 20.8 20.8 0.0
2024-Apr-18 Thu ### 25.87 ### 25.29 162,089 2,096,621 ### ### ###
2024-Apr-17 Wed 25.56 ### 25.49 ### ### ### 0.0
2024-Apr-16 Tue 25.74 ### 25.48 25.56 46.0 46.0 1.8
2024-Apr-15 Mon ### ### 26 ### 174,853 2,273,089 73.0 73.0 0.0
2024-Apr-12 Fri 26.53 ### 26.5 26.78 ### ### 1.9
2024-Apr-11 Thu 26.28 26.75 26.24 26.71 ### ### 1.9
2024-Apr-10 Wed 26.72 ### ### ### 33.7 33.7 0.0
2024-Apr-09 Tue 26.27 ### ### 26.56 130,685 0 ### ### 1.9
2024-Apr-08 Mon 26.24 26.47 25.88 ### 114,927 ### 37.1 37.1 0.0
2024-Apr-05 Fri 25.85 ### 25.75 ### 89,757 1,155,621 74.0 74.0 0.0
2024-Apr-04 Thu 26.22 ### 25.89 ### ### ### 0.0
2024-Apr-03 Wed ### ### 25.76 ### 228,849 2,947,575 ### ### 0.0
2024-Apr-02 Tue 27.57 ### 27.22 27.23 ### ### 1.9
2024-Mar-28 Thu 27.47 27.58 ### 27.49 204,024 ### 58.0 58.0 ###
2024-Mar-27 Wed 27 ### 26.87 27.28 240,479 ### 74.7 74.7 1.9
2024-Mar-26 Tue ### 27.26 ### ### 241,425 3,290,622 ### ### 0.0
2024-Mar-25 Mon ### ### 25.745 26.28 831,523 10,703,779 82.5 82.5 1.9
2024-Mar-22 Fri 26.5 ### 25.83 25.83 ### ### 1.8
2024-Mar-21 Thu 26.8 ### 26.57 26.75 29.6 29.6 ###
2024-Mar-20 Wed ### ### ### 27 ### ### 1.9
2024-Mar-19 Tue ### ### ### ### 161,223 0 ### ### 0.0
2024-Mar-18 Mon ### 28.2 ### ### ### ### 0.0
2024-Mar-15 Fri ### 28.45 ### 27.44 384,984 ### ### ### ###
2024-Mar-14 Thu ### 28.73 27.56 ### 85.9 85.9 0.0
2024-Mar-13 Wed 28.21 28.77 ### 28.44 ### ### ###
2024-Mar-12 Tue 27.51 ### 27.5 ### 168,285 ### 80.3 80.3 0.0
2024-Mar-11 Mon ### 27.8 26.86 27.54 79.3 79.3 2.0
2024-Mar-08 Fri 27.44 ### ### 27.78 191,986 0 ### ### 2.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed 26.88 ### ### ### 71.7 71.7 0.0
2024-Mar-05 Tue 27 ### 26.52 27 71.2 71.2 1.9
2024-Mar-04 Mon ### ### ### 26.57 ### ### 1.9
2024-Mar-01 Fri ### 27.7 26.29 26.48 ### ### ###
2024-Feb-29 Thu 27.28 ### 26.82 ### 223,378 ### ### ### 0.0
2024-Feb-28 Wed 27.5 27.53 ### ### ### ### 0.0
2024-Feb-27 Tue ### 27.5 26.8 27.46 113,749 3,088,285 86.0 86.0 ###
2024-Feb-26 Mon 26.82 27.5 26.82 ### 207,120 5,625,379 ### ### 0.0
2024-Feb-23 Fri 27.21 27.81 ### 26.82 171,944 2,390,881 ### ### 1.9
2024-Feb-22 Thu 27.71 27.71 ### ### 19.6 19.6 0.0
2024-Feb-21 Wed 27.21 28.2 ### 27.23 73.1 73.1 1.9
2024-Feb-20 Tue ### 27.26 ### 27.26 91.8 91.8 1.9
2024-Feb-19 Mon ### ### 25.86 ### ### ### 0.0
2024-Feb-16 Fri ### ### ### 26.29 34.9 34.9 1.9
2024-Feb-15 Thu ### ### ### ### 345,224 0 88.8 88.8 0.0
2024-Feb-14 Wed ### ### ### ### 908,854 0 ### ### 0.0
2024-Feb-13 Tue 25.8 25.8 23.72 25 2,414,684 59,787,575 ### ### 1.8
2024-Feb-12 Mon ### ### 26.57 ### 249,346 ### ### ### 0.0
2024-Feb-09 Fri 27.42 27.42 ### ### 127,289 ### 26.7 26.7 0.0
2024-Feb-08 Thu ### ### 26.81 ### ### ### 0.0
2024-Feb-07 Wed ### 27.425 26.74 ### 155,752 4,218,153 31.7 31.7 0.0
2024-Feb-06 Tue 26.2 26.52 ### 26.5 ### ### 1.9
2024-Feb-05 Mon 26.79 26.79 ### ### 233,940 3,133,626 ### ### 0.0
2024-Feb-02 Fri ### ### 26.41 ### 228,375 ### ### ### 0.0
2024-Feb-01 Thu 27.71 27.77 ### ### ### ### 0.0
2024-Jan-31 Wed 27.27 27.45 26.58 ### 303,659 8,203,347 ### ### 0.0
2024-Jan-30 Tue 27.45 ### ### 27.24 275,870 0 27.7 27.7 1.9
2024-Jan-29 Mon ### 27.23 26.74 27.21 70.5 70.5 ###
2024-Jan-25 Thu ### 26.74 25.73 ### 138,271 ### 70.8 70.8 0.0
2024-Jan-24 Wed ### ### 26.28 26.4 16.6 16.6 1.9
2024-Jan-23 Tue ### 27.24 26.87 ### 36.7 36.7 0.0
2024-Jan-22 Mon ### ### 26.4 ### 111,082 1,466,282 ### ### 0.0
2024-Jan-19 Fri ### 26.75 ### 26.56 78.0 78.0 1.9
2024-Jan-18 Thu 25.84 26.25 ### ### 166,282 2,182,451 80.5 80.5 0.0
2024-Jan-17 Wed 26.24 26.5 25.82 ### 210,522 5,507,255 35.3 35.3 0.0
2024-Jan-16 Tue 26.51 ### 26.2 26.24 32.0 32.0 1.9
2024-Jan-15 Mon ### ### ### 26.72 59,978 0 31.3 31.3 1.9
2024-Jan-12 Fri 26.71 26.74 26.47 26.59 155,780 4,144,526 ### ### ###
2024-Jan-11 Thu ### ### 26.77 ### 70,084 938,074 73.6 73.6 0.0
2024-Jan-10 Wed ### ### ### ### 160,485 0 ### ### 0.0
2024-Jan-09 Tue 26.2 26.47 ### ### 107,923 ### ### ### 0.0
2024-Jan-08 Mon 25.47 25.77 25.27 25.72 ### ### 1.8
2024-Jan-05 Fri 25.78 25.84 ### 25.47 ### ### ###
2024-Jan-04 Thu 26.2 26.2 ### 25.7 16.7 16.7 1.8
2024-Jan-03 Wed 26.59 26.72 ### ### 132,449 ### 31.0 31.0 0.0
2024-Jan-02 Tue ### 27.28 26.86 ### 26.1 26.1 0.0
2023-Dec-29 Fri ### 27.41 ### 27.23 77,728 ### 29.0 29.0 1.9
2023-Dec-28 Thu ### 27.29 26.73 27.29 131,055 ### ### ### ###
2023-Dec-27 Wed 26.8 27 ### 26.78 ### ### 1.9
2023-Dec-22 Fri 26.48 ### 26.27 26.48 171,657 ### ### ### ###
2023-Dec-21 Thu 26.77 26.77 26 26.41 22.7 22.7 ###
2023-Dec-20 Wed ### ### 26.77 26.81 260,080 3,481,170 ### ### ###
2023-Dec-19 Tue 26.59 26.79 26.24 ### 185,173 ### 63.6 63.6 0.0
2023-Dec-18 Mon ### ### ### 26.57 292,846 0 ### ### 1.9
2023-Dec-15 Fri ### 26.8 ### ### 65.5 65.5 0.0
2023-Dec-14 Thu 25.48 26.29 24.75 ### 78.8 78.8 0.0
2023-Dec-13 Wed ### 25.25 ### ### 250,027 ### ### ### 0.0
2023-Dec-12 Tue ### 25.27 24.84 ### 180,025 4,510,526 79.2 79.2 0.0
2023-Dec-11 Mon 24.73 ### ### 24.87 78.8 78.8 ###
2023-Dec-08 Fri 24.41 24.81 24.41 24.73 76.1 76.1 ###
2023-Dec-07 Thu ### 24.74 ### 24.56 ### ### 1.8
2023-Dec-06 Wed ### 24.42 23.85 24.21 383,157 ### 62.4 62.4 ###
2023-Dec-05 Tue ### ### ### ### ### ### 0.0
2023-Dec-04 Mon 24.26 ### ### ### 320,349 0 36.7 36.7 0.0
2023-Dec-01 Fri 23.71 ### ### 23.78 ### ### 1.7
2023-Nov-30 Thu ### 24.21 23.76 23.76 382,675 9,178,459 ### ### 1.7
2023-Nov-29 Wed 23.23 ### ### 23.85 153,486 0 ### ### ###
2023-Nov-28 Tue ### 23.46 ### ### ### ### 0.0
2023-Nov-27 Mon 23.51 23.74 ### ### 31.4 31.4 0.0
2023-Nov-24 Fri ### ### 23.25 23.28 ### ### 1.7
2023-Nov-23 Thu ### ### 23.52 23.52 114,488 1,346,378 25.0 25.0 ###
2023-Nov-22 Wed ### ### 23.89 ### 28.4 28.4 0.0
2023-Nov-21 Tue ### 24.54 23.89 ### 176,985 ### 31.1 31.1 0.0
2023-Nov-20 Mon 23.85 ### 23.81 24.26 243,520 ### 85.6 85.6 1.7
2023-Nov-17 Fri ### ### 23.75 23.81 29.3 29.3 ###
2023-Nov-16 Thu ### ### 23.75 ### 113,758 1,350,876 28.8 28.8 0.0
2023-Nov-15 Wed 24.2 24.27 23.76 24.2 155,555 3,735,653 ### ### 1.7
2023-Nov-14 Tue 23.75 23.78 23.5 23.5 22.0 22.0 1.7
2023-Nov-13 Mon 23.77 23.77 23.44 23.57 ### ### ###
2023-Nov-10 Fri ### 23.89 ### ### 462,285 ### ### ### 0.0
2023-Nov-09 Thu 23.24 23.48 22.89 ### 420,284 9,744,284 27.4 27.4 0.0
2023-Nov-08 Wed 22.73 ### 22.72 ### 350,084 3,976,954 ### ### 0.0
2023-Nov-07 Tue 22.4 22.72 22.2 ### 115,622 2,596,870 77.0 77.0 0.0
2023-Nov-06 Mon 22.24 ### 22.24 22.45 124,158 ### 77.0 77.0 ###
2023-Nov-03 Fri 22.48 ### ### 22.45 277,724 0 30.5 30.5 ###
2023-Nov-02 Thu 21.88 ### 21.59 21.75 24.7 24.7 ###
2023-Nov-01 Wed ### 21.73 21.25 21.58 300,580 ### 78.8 78.8 ###
2023-Oct-31 Tue ### 21.47 21 21.2 190,773 ### ### ### 1.5
2023-Oct-30 Mon 21.2 21.425 ### ### 170,879 1,830,541 ### ### 0.0
2023-Oct-27 Fri 21.8 21.89 21.46 21.59 124,478 ### ### ### 1.5
2023-Oct-26 Thu ### 21.89 21.25 21.81 202,426 4,366,328 85.4 85.4 1.6
2023-Oct-25 Wed 21.57 21.83 21.275 ### 930,521 20,055,053 74.4 74.4 0.0
2023-Oct-24 Tue ### ### ### 21.57 ### ### ###
2023-Oct-23 Mon ### ### 21.46 ### 83.3 83.3 0.0
2023-Oct-20 Fri ### ### ### 21.72 175,372 0 ### ### ###
2023-Oct-19 Thu ### ### 21.77 ### 172,929 ### ### ### 0.0
2023-Oct-18 Wed 22.45 22.75 21.8 22.24 182,551 4,066,323 ### ### 1.6
2023-Oct-17 Tue 22.4 22.74 ### 22.41 74.1 74.1 ###
2023-Oct-16 Mon 22.5 22.5 ### ### 29.1 29.1 0.0
2023-Oct-13 Fri ### 23.5 22.59 ### 557,870 ### 19.8 19.8 0.0
2023-Oct-12 Thu 22.83 23.5 22.51 ### ### ### 0.0
2023-Oct-11 Wed ### 22.28 21.81 22.23 105,340 2,322,220 ### ### 1.6
2023-Oct-10 Tue 21.82 ### 21.73 21.8 150,579 1,636,040 30.7 30.7 1.6
2023-Oct-09 Mon ### 22.4 ### ### 193,547 2,167,726 ### ### 0.0
2023-Oct-06 Fri 21.7 ### 21.53 ### 81.3 81.3 0.0
2023-Oct-05 Thu 21.75 21.84 21.46 21.54 127,175 ### 26.6 26.6 1.5
2023-Oct-04 Wed ### ### 21.345 21.56 ### ### 1.5
2023-Oct-03 Tue 21.59 21.84 21.29 ### ### ### 0.0
2023-Oct-02 Mon ### ### 21.77 21.82 ### ### 1.6
2023-Sep-29 Fri ### ### ### 22 30.1 30.1 ###
2023-Sep-28 Thu 21.75 ### 21.75 ### 73.2 73.2 0.0
2023-Sep-27 Wed ### 22.23 21.87 ### 75.5 75.5 0.0
2023-Sep-26 Tue ### 22.5 22 ### 92,820 2,065,245 30.8 30.8 0.0
2023-Sep-25 Mon 22.28 22.48 21.88 22.47 74.9 74.9 ###
2023-Sep-22 Fri ### ### 21.76 22.24 207,350 ### ### ### 1.6
2023-Sep-21 Thu ### ### 22.2 22.43 164,355 1,824,340 36.2 36.2 1.6
2023-Sep-20 Wed 22.25 22.55 22.25 22.48 ### ### 1.6
2023-Sep-19 Tue 22.46 ### 22.23 22.53 ### ### ###
2023-Sep-18 Mon 22.58 ### 22.47 22.58 177,643 ### ### ### 1.6
2023-Sep-15 Fri 22.7 ### ### 22.73 311,551 0 65.5 65.5 ###
2023-Sep-14 Thu ### 22.7 22.29 ### ### ### 0.0
2023-Sep-13 Wed 22.78 ### ### 22.49 28.6 28.6 ###
2023-Sep-12 Tue 23.27 23.27 22.7 ### 171,443 ### 27.2 27.2 0.0
2023-Sep-11 Mon ### 23.23 ### ### 107,051 ### 73.0 73.0 0.0
2023-Sep-08 Fri ### 23.54 ### 23.47 194,086 ### ### ### ###
2023-Sep-07 Thu 23.42 23.51 ### 23.2 34.5 34.5 1.7
2023-Sep-06 Wed ### ### 23.48 ### 299,782 3,519,440 28.1 28.1 0.0
2023-Sep-05 Tue 24.22 24.54 23.25 ### 30.4 30.4 0.0
2023-Sep-04 Mon ### 24.7 ### 24.28 153,972 1,901,554 26.3 26.3 1.7
2023-Sep-01 Fri ### ### 24.41 24.54 124,640 ### 33.5 33.5 1.8
2023-Aug-31 Thu ### 24.7 ### ### 76.9 76.9 0.0
2023-Aug-30 Wed 24.75 24.825 ### 24.41 633,183 7,859,383 ### ### ###
2023-Aug-29 Tue 24.58 ### 24.46 24.49 335,680 ### ### ### ###
2023-Aug-28 Mon ### 25.52 ### ### 250,774 3,199,876 ### ### 0.0
2023-Aug-25 Fri ### ### 24.57 ### 386,685 4,750,425 28.2 28.2 0.0
2023-Aug-24 Thu ### 25.43 ### ### 539,348 ### ### ### 0.0
2023-Aug-23 Wed 24.45 ### 24.27 24.45 ### ### ###
2023-Aug-22 Tue 24.8 ### 23.82 24.48 ### ### 1.7
2023-Aug-21 Mon 23.89 ### 23.89 25.23 ### ### 1.8
2023-Aug-18 Fri 23 23.47 23 ### 130,571 ### ### ### 0.0
2023-Aug-17 Thu ### 23.59 ### 23.29 439,124 ### 36.2 36.2 ###
2023-Aug-16 Wed ### ### 23.5 ### 220,484 2,590,687 23.6 23.6 0.0
2023-Aug-15 Tue ### ### 23.58 ### 157,946 1,862,183 20.9 20.9 0.0
2023-Aug-14 Mon ### 24.8 24.2 ### 274,777 ### ### ### 0.0
2023-Aug-11 Fri ### 24.51 ### 24.5 80.0 80.0 1.8
2023-Aug-10 Thu 23.8 ### 23.53 ### 204,746 ### 75.8 75.8 0.0
2023-Aug-09 Wed ### ### ### ### ### ### 0.0
2023-Aug-08 Tue 23.44 23.78 ### 23.52 148,747 ### ### ### ###
2023-Aug-07 Mon 23.44 ### ### ### 35.0 35.0 0.0
2023-Aug-04 Fri 22.83 23.45 22.72 23.45 ### ### 1.7
2023-Aug-03 Thu 23 23 ### ### 190,282 2,188,243 ### ### 0.0
2023-Aug-02 Wed ### ### ### ### 85.6 85.6 0.0
2023-Aug-01 Tue 22.51 22.76 22.28 22.76 ### ### 1.6
2023-Jul-31 Mon 22.7 ### 22.445 22.57 ### ### 1.6
2023-Jul-28 Fri ### 22.84 22.25 22.72 365,143 8,232,148 83.8 83.8 1.6
2023-Jul-27 Thu 21.52 22.48 21.45 22.47 90.7 90.7 ###
2023-Jul-26 Wed 21.53 ### 21 21.48 296,755 3,115,927 ### ### 1.5
2023-Jul-25 Tue 21.87 ### 21.28 ### 303,021 3,224,143 ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 202,640 0 ### ### 0.0
2023-Jul-21 Fri 22.48 22.72 ### ### 16.7 16.7 0.0
2023-Jul-20 Thu ### ### 22.25 ### 81.1 81.1 0.0
2023-Jul-19 Wed ### 22.49 ### 22.25 175,572 ### 29.9 29.9 ###
2023-Jul-18 Tue ### 22.74 ### 22.29 116,356 ### ### ### 1.6
2023-Jul-17 Mon ### ### ### 22.53 113,049 0 80.0 80.0 ###
2023-Jul-14 Fri ### 22.745 22.23 22.23 209,626 ### ### ### 1.6
2023-Jul-13 Thu 22.45 22.57 ### 22.51 317,379 3,581,622 63.7 63.7 1.6
2023-Jul-12 Wed ### ### 21.59 ### 82.1 82.1 0.0
2023-Jul-11 Tue 21.22 21.54 ### 21.53 163,043 1,755,973 ### ### 1.5
2023-Jul-10 Mon 20.88 ### ### 20.85 101,150 0 46.2 46.2 ###
2023-Jul-07 Fri 20.42 20.77 20.27 ### 81.5 81.5 0.0
2023-Jul-06 Thu ### ### 20.72 20.74 ### ### ###
2023-Jul-05 Wed 20.75 21.2 20.75 ### ### ### 0.0
2023-Jul-04 Tue 20.59 ### 20.56 ### 134,040 ### 73.6 73.6 0.0
2023-Jul-03 Mon ### 20.77 20 ### 286,920 ### 81.5 81.5 0.0
2023-Jun-30 Fri ### ### 19.76 ### 30.2 30.2 0.0
2023-Jun-29 Thu 19.85 ### 19.54 ### ### ### 0.0
2023-Jun-28 Wed 19.47 ### ### 19.8 ### ### 1.4
2023-Jun-27 Tue ### 19.44 ### 19.4 205,789 ### 82.0 82.0 1.4
2023-Jun-26 Mon ### 19.29 ### ### 137,088 ### 37.4 37.4 0.0
2023-Jun-23 Fri 19.2 ### ### ### 120,941 0 ### ### 0.0
2023-Jun-22 Thu 19.74 19.75 19.23 19.28 196,322 ### 24.9 24.9 1.4
2023-Jun-21 Wed 19.8 ### ### 19.81 257,944 0 ### ### ###
2023-Jun-20 Tue 19.7 19.8 ### 19.79 200,146 1,981,445 ### ### ###
2023-Jun-19 Mon ### 19.76 19.55 19.59 ### ### ###
2023-Jun-16 Fri 19.48 19.59 ### 19.47 333,751 ### 30.8 30.8 ###
2023-Jun-15 Thu 19.75 ### 19.29 ### 24.8 24.8 0.0
2023-Jun-14 Wed ### 19.8 19.56 19.76 79.2 79.2 ###
2023-Jun-13 Tue ### ### ### 19.49 124,655 0 36.2 36.2 1.4
2023-Jun-09 Fri ### 19.59 19.22 ### 211,021 ### ### ### 0.0
2023-Jun-08 Thu ### 19.75 19.29 ### 212,540 4,148,780 32.5 32.5 0.0
2023-Jun-07 Wed ### ### ### ### 162,071 0 ### ### 0.0
2023-Jun-06 Tue 19.78 20 ### ### ### ### 0.0
2023-Jun-05 Mon ### ### 19.74 ### 39.6 39.6 0.0
2023-Jun-02 Fri 19.59 ### ### ### 66.7 66.7 0.0
2023-Jun-01 Thu ### 19.53 ### 19.45 200,259 1,955,529 70.0 70.0 ###
2023-May-31 Wed ### 19.81 19.29 ### 76.0 76.0 0.0
2023-May-30 Tue 19.71 ### 19.71 19.79 76.0 76.0 ###
2023-May-29 Mon 20.51 20.51 19.74 19.86 15.1 15.1 1.4
2023-May-26 Fri 19.83 20.29 19.71 ### 197,721 3,954,420 82.2 82.2 0.0
2023-May-25 Thu ### ### 19.79 20 203,628 ### 38.2 38.2 1.4
2023-May-24 Wed ### ### ### 20.25 190,848 0 42.6 42.6 ###
2023-May-23 Tue ### 20.8 ### 20.43 31.1 31.1 ###
2023-May-22 Mon 20.71 ### ### 20.51 134,022 0 35.1 35.1 ###
2023-May-19 Fri 20.43 ### 20.28 ### 76.9 76.9 0.0
2023-May-18 Thu 20.27 20.48 ### ### 72.1 72.1 0.0
2023-May-17 Wed ### ### ### 20.22 73.8 73.8 1.4
2023-May-16 Tue 20.82 20.87 ### ### ### ### 0.0
2023-May-15 Mon ### ### 20.74 20.85 95,358 ### 33.8 33.8 ###
2023-May-12 Fri ### 21.27 20.88 ### ### ### 0.0
2023-May-11 Thu ### ### 20.89 ### ### ### 0.0
2023-May-10 Wed 21.2 21.47 ### ### ### ### 0.0
2023-May-09 Tue ### ### ### 21.28 348,221 0 82.4 82.4 1.5
2023-May-08 Mon 21.5 21.5 ### 21.22 ### ### 1.5
2023-May-05 Fri ### 21.57 20.76 ### 161,079 ### ### ### 0.0
2023-May-04 Thu 20.51 21.49 20.41 ### 408,952 8,567,544 91.4 91.4 0.0
2023-May-03 Wed 20.76 20.85 20.4 ### 34.0 34.0 0.0
2023-May-02 Tue 20.5 ### 20.5 20.85 86.4 86.4 ###
2023-May-01 Mon 20.85 ### ### 20.7 35.5 35.5 1.5
2023-Apr-28 Fri 20.55 ### 20.22 20.55 ### ### 1.5
2023-Apr-27 Thu ### ### ### ### 119,948 0 ### ### 0.0
2023-Apr-26 Wed 20.25 ### ### ### 34.4 34.4 0.0
2023-Apr-24 Mon 20.48 ### ### ### 208,848 0 ### ### 0.0
2023-Apr-21 Fri 20 20.45 ### ### ### ### 0.0
2023-Apr-20 Thu ### ### ### 20.27 ### ### 1.4
2023-Apr-19 Wed ### ### ### ### 18.5 18.5 0.0
2023-Apr-18 Tue 20.49 ### 20.48 ### 359,971 ### 77.5 77.5 0.0
2023-Apr-17 Mon 20.89 ### 20.58 20.73 221,752 2,281,828 33.8 33.8 ###
2023-Apr-14 Fri 20.55 20.84 20.43 20.45 249,653 5,151,589 24.9 24.9 ###
2023-Apr-13 Thu 20.26 20.54 ### 20.47 ### ### 1.5
2023-Apr-12 Wed 20.53 20.8 ### 20.48 376,629 3,916,941 ### ### 1.5
2023-Apr-11 Tue ### 20.45 19.77 20.23 236,788 ### ### ### 1.4
2023-Apr-06 Thu 20.26 20.26 19.4 19.75 17.2 17.2 ###
2023-Apr-05 Wed ### 20.25 19.76 ### 75.6 75.6 0.0
2023-Apr-04 Tue ### ### 19.55 ### 84.1 84.1 0.0
2023-Apr-03 Mon ### 19.84 19.23 ### 83.1 83.1 0.0
2023-Mar-31 Fri ### ### ### ### 63.4 63.4 0.0
2023-Mar-30 Thu ### ### ### ### 254,143 0 ### ### 0.0
2023-Mar-29 Wed ### 18.76 ### ### ### ### 0.0
2023-Mar-28 Tue ### 18.76 ### ### 205,953 ### 62.7 62.7 0.0
2023-Mar-27 Mon 18.54 ### 18.49 18.52 135,126 ### ### ### 1.3
2023-Mar-24 Fri 18.51 ### ### 18.48 603,173 0 ### ### ###
2023-Mar-23 Thu ### ### ### ### ### ### 0.0
2023-Mar-22 Wed ### ### ### 19.21 413,657 0 31.0 31.0 1.4
2023-Mar-21 Tue 18.72 ### 18.72 ### 106,554 997,345 ### ### 0.0
2023-Mar-20 Mon 18.85 19.045 18.7 18.74 163,584 ### 46.6 46.6 1.3
2023-Mar-17 Fri ### 19.24 18.88 ### 31.9 31.9 0.0
2023-Mar-16 Thu 18.88 19.42 18.72 ### 369,384 7,044,152 ### ### 0.0
2023-Mar-15 Wed ### 19.52 ### 19.22 32.1 32.1 1.4
2023-Mar-14 Tue 18.88 ### ### ### 439,257 0 ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 353,974 0 75.3 75.3 0.0
2023-Mar-10 Fri 19.5 19.57 ### 19.25 ### ### 1.4
2023-Mar-09 Thu 20.56 ### ### 19.77 444,927 0 ### ### 1.4
2023-Mar-08 Wed 20.4 20.53 ### 20.4 71.9 71.9 1.5
2023-Mar-07 Tue ### ### ### ### ### ### 0.0
2023-Mar-06 Mon ### ### ### ### 435,044 0 ### ### 0.0
2023-Mar-03 Fri ### ### 19.85 ### 544,574 ### ### ### 0.0
2023-Mar-02 Thu ### ### 19.75 ### 14.1 14.1 0.0
2023-Mar-01 Wed ### ### ### ### 308,448 0 21.0 21.0 0.0
2023-Feb-28 Tue 21.7 21.7 ### ### 326,075 ### ### ### 0.0
2023-Feb-27 Mon ### ### ### 21.56 233,852 0 ### ### 1.5
2023-Feb-24 Fri ### ### ### 21.57 86.3 86.3 ###
2023-Feb-23 Thu ### ### 20.86 ### 38.9 38.9 0.0
2023-Feb-22 Wed 20.58 ### 20.51 20.83 ### ### 1.5
2023-Feb-21 Tue ### 21.41 ### 21.22 69.7 69.7 1.5
2023-Feb-20 Mon ### ### ### 21.23 80.6 80.6 ###
2023-Feb-17 Fri 20.88 ### ### ### 78.2 78.2 0.0
2023-Feb-16 Thu ### 21.54 ### 21.22 ### ### 1.5
2023-Feb-15 Wed ### 20.76 ### 20.4 35.3 35.3 1.5
2023-Feb-14 Tue 20.7 ### 20 ### 1,587,473 ### ### ### 0.0
2023-Feb-13 Mon 21.7 21.89 21.44 21.7 257,957 ### 76.7 76.7 1.6
2023-Feb-10 Fri ### 22.27 21.73 21.85 115,470 2,540,340 ### ### ###
2023-Feb-09 Thu ### 22.25 21.79 ### 81.6 81.6 0.0
2023-Feb-08 Wed 22.29 22.57 ### 22.28 ### ### ###
2023-Feb-07 Tue 22.53 ### ### ### ### ### 0.0
2023-Feb-06 Mon 22.85 23.53 22.5 22.51 34.4 34.4 1.6
2023-Feb-03 Fri 23.55 23.55 22.81 22.81 226,945 5,260,585 ### ### ###
2023-Feb-02 Thu 23.57 ### ### ### 266,872 0 30.3 30.3 0.0
2023-Feb-01 Wed 22.75 ### 22.71 22.87 72.8 72.8 ###
2023-Jan-31 Tue 22.26 ### ### ### ### ### 0.0
2023-Jan-30 Mon 22.58 22.685 ### ### 331,742 3,762,783 31.1 31.1 0.0
2023-Jan-27 Fri 22.5 22.51 ### ### 32.9 32.9 0.0
2023-Jan-25 Wed ### 22.47 22 ### ### ### 0.0
2023-Jan-24 Tue 21.5 22.71 21.45 ### 834,058 ### ### ### 0.0
2023-Jan-23 Mon ### ### 20.59 20.82 ### ### 1.5
2023-Jan-20 Fri ### ### 20.55 ### 292,654 ### 17.2 17.2 0.0
2023-Jan-19 Thu ### ### 20.82 20.85 ### ### ###
2023-Jan-18 Wed ### 21.25 20.54 ### 165,354 3,455,071 76.7 76.7 0.0
2023-Jan-17 Tue 20.75 21.025 20.55 ### 152,952 3,179,489 78.4 78.4 0.0
2023-Jan-16 Mon ### ### 20.42 ### 223,429 ### 76.1 76.1 0.0


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-02 23:01:04 thru 2025-06-02 23:01:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000