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 Sat 24-Apr-20 01:39:17 AM 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

(BSL) BLUESCOPE STEEL LIMITED Daily Prices...

     Prev Section TOC    Company Info for BSL    Limits Next Section


Company Details for (BSL) BLUESCOPE STEEL LIMITED

Listing Code BSL
Listing Name BLUESCOPE STEEL LIMITED
GICS Sector Materials
ISIN Name BLUESCOPE STEEL LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BSL0


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BSL .. Thursday 18th April 2024

BSL 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 0.245 ### 2.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BSL) BLUESCOPE STEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.84
2024-Apr-19 Fri 22.88 ### 22.45 ### ### ### 0.0
2024-Apr-18 Thu 23.75 ### ### ### 15.0 15.0 0.0
2024-Apr-17 Wed ### 23.75 23.25 ### 1,112,683 26,148,050 80.3 80.3 0.0
2024-Apr-16 Tue 23.89 ### 23.46 23.5 35.2 35.2 1.7
2024-Apr-15 Mon 23.72 ### 23.59 23.8 843,971 ### ### ### 1.7
2024-Apr-12 Fri 23.87 ### ### 23.86 1,373,346 0 ### ### 1.7
2024-Apr-11 Thu ### 24.2 ### ### 1,003,740 12,145,254 ### ### 0.0
2024-Apr-10 Wed 23.75 24.255 23.74 ### ### ### 0.0
2024-Apr-09 Tue ### ### ### ### 25.5 25.5 0.0
2024-Apr-08 Mon 23.72 ### 23.52 ### 1,220,943 14,358,289 ### ### 0.0
2024-Apr-05 Fri 23.47 23.81 ### ### 1,186,925 14,130,342 ### ### 0.0
2024-Apr-04 Thu ### 23.55 ### 23.5 69.0 69.0 1.7
2024-Apr-03 Wed ### 23.4 ### ### ### ### 0.0
2024-Apr-02 Tue 23.77 ### ### 23.44 ### ### 1.7
2024-Mar-28 Thu 23.27 23.975 ### 23.85 2,210,878 ### ### ### ###
2024-Mar-27 Wed 22.75 ### ### 23 1,328,822 0 75.2 75.2 1.6
2024-Mar-26 Tue 23.2 23.47 ### ### ### ### 0.0
2024-Mar-25 Mon 23 23.57 22.79 ### 1,687,272 ### ### ### 0.0
2024-Mar-22 Fri ### ### ### 22.74 1,127,477 0 32.8 32.8 1.6
2024-Mar-21 Thu 22.87 ### 22.48 ### 63.5 63.5 0.0
2024-Mar-20 Wed 22.52 22.78 22.475 22.5 901,452 ### 39.4 39.4 1.6
2024-Mar-19 Tue ### ### 22.27 22.53 1,076,983 ### 74.4 74.4 ###
2024-Mar-18 Mon ### ### 21.87 ### ### ### 0.0
2024-Mar-15 Fri 22 22.24 ### ### ### ### 0.0
2024-Mar-14 Thu ### 22.42 ### 22.23 1,549,649 ### 71.8 71.8 1.6
2024-Mar-13 Wed 21.85 ### 21.85 ### 1,623,849 17,740,550 80.0 80.0 0.0
2024-Mar-12 Tue ### ### 21.71 21.86 ### ### ###
2024-Mar-11 Mon ### 22.47 21.875 ### ### ### 0.0
2024-Mar-08 Fri ### ### ### 22.56 ### ### ###
2024-Mar-07 Thu 21.59 22.22 21.57 ### 2,051,926 ### ### ### 0.0
2024-Mar-06 Wed 21.5 ### ### 21.51 65.4 65.4 ###
2024-Mar-05 Tue 22.4 22.44 ### ### 2,485,849 27,891,225 ### ### 0.0
2024-Mar-04 Mon 23 ### ### ### 1,662,451 0 17.6 17.6 0.0
2024-Mar-01 Fri ### ### 22.5 22.77 ### ### ###
2024-Feb-29 Thu ### ### 22.46 22.84 ### ### ###
2024-Feb-28 Wed 22.72 22.89 22.49 ### 29.9 29.9 0.0
2024-Feb-27 Tue 23.2 23.2 ### 22.47 17.5 17.5 ###
2024-Feb-26 Mon ### ### 22.79 22.85 16.0 16.0 1.6
2024-Feb-23 Fri 22.74 ### 22.73 23.45 2,534,658 28,806,388 ### ### 1.7
2024-Feb-22 Thu 22.25 22.83 22.24 22.73 1,835,622 41,365,741 ### ### ###
2024-Feb-21 Wed ### 22.47 21.86 ### ### ### 0.0
2024-Feb-20 Tue 21.7 22.5 21.7 22.5 ### ### 1.6
2024-Feb-19 Mon ### 22.53 21.81 ### 2,887,770 ### ### ### 0.0
2024-Feb-16 Fri 22.2 22.85 ### 22.85 ### ### 1.6
2024-Feb-15 Thu 21.75 21.85 ### 21.83 ### ### ###
2024-Feb-14 Wed 21.56 21.73 ### ### 1,366,628 ### ### ### 0.0
2024-Feb-13 Tue ### ### 21.77 21.87 3,000,341 ### ### ### 1.6
2024-Feb-12 Mon 21.75 ### 21.28 ### 1,895,670 20,169,928 80.3 80.3 0.0
2024-Feb-09 Fri 22.53 22.625 21.77 21.85 2,363,252 52,458,286 13.5 13.5 ###
2024-Feb-08 Thu 23.4 23.49 22.57 22.57 10.7 10.7 1.6
2024-Feb-07 Wed ### 23.54 22.81 ### ### ### 0.0
2024-Feb-06 Tue 22.86 23.28 22.82 ### 1,185,441 ### 78.7 78.7 0.0
2024-Feb-05 Mon ### ### ### ### 76.1 76.1 0.0
2024-Feb-02 Fri 23.44 23.545 ### ### 26.4 26.4 0.0
2024-Feb-01 Thu 23.81 23.81 23.25 ### ### ### 0.0
2024-Jan-31 Wed 23.47 23.78 23.21 ### 1,923,989 45,204,121 ### ### 0.0
2024-Jan-30 Tue 23.75 23.83 ### ### 1,114,240 ### 16.6 16.6 0.0
2024-Jan-29 Mon 23.56 ### ### 23.54 1,232,276 0 ### ### ###
2024-Jan-25 Thu ### 23.44 ### ### 1,154,751 13,533,681 ### ### 0.0
2024-Jan-24 Wed 22.83 ### ### 22.81 879,451 0 ### ### ###
2024-Jan-23 Tue ### 22.855 22.5 ### 722,171 ### 72.1 72.1 0.0
2024-Jan-22 Mon 22.5 ### ### 22.54 74.1 74.1 ###
2024-Jan-19 Fri ### ### 22.22 22.48 3,039,878 33,773,044 ### ### 1.6
2024-Jan-18 Thu 21.74 ### 21.7 22.26 1,690,474 18,341,642 ### ### 1.6
2024-Jan-17 Wed 22.56 ### ### 22.2 26.4 26.4 1.6
2024-Jan-16 Tue ### ### 22.29 ### 25.8 25.8 0.0
2024-Jan-15 Mon 22.55 22.71 ### ### 559,777 ### ### ### 0.0
2024-Jan-12 Fri 22.2 ### ### 22.56 1,017,982 0 ### ### ###
2024-Jan-11 Thu 22.55 22.57 ### ### 874,177 9,865,087 24.7 24.7 0.0
2024-Jan-10 Wed ### ### 21.71 ### 75.8 75.8 0.0
2024-Jan-09 Tue 22.5 22.53 22.26 22.27 ### ### ###
2024-Jan-08 Mon ### ### ### ### 81.9 81.9 0.0
2024-Jan-05 Fri 22.5 ### 22 ### 2,084,943 22,934,373 ### ### 0.0
2024-Jan-04 Thu ### 23.2 22.74 22.81 1,218,451 ### ### ### ###
2024-Jan-03 Wed 23.2 ### ### ### 43.6 43.6 0.0
2024-Jan-02 Tue 23.42 23.55 ### 23.54 70.7 70.7 ###
2023-Dec-29 Fri 23.44 23.44 23.26 23.4 661,952 15,456,579 31.5 31.5 ###
2023-Dec-28 Thu ### 23.45 23.26 ### 445,559 ### 64.1 64.1 0.0
2023-Dec-27 Wed 23.27 ### 23.24 ### 498,525 ### 69.9 69.9 0.0
2023-Dec-22 Fri ### 23.23 ### ### 1,588,652 ### ### ### 0.0
2023-Dec-21 Thu ### 23.22 ### ### 1,377,772 ### ### ### 0.0
2023-Dec-20 Wed 23.29 23.41 ### 23.2 1,235,872 14,465,881 28.6 28.6 1.7
2023-Dec-19 Tue 22.7 23.145 ### ### 1,548,950 17,925,223 ### ### 0.0
2023-Dec-18 Mon 22.21 ### ### 22.48 ### ### 1.6
2023-Dec-15 Fri 22.41 ### ### ### 2,690,949 0 32.4 32.4 0.0
2023-Dec-14 Thu 22.2 22.47 ### 22.27 ### ### ###
2023-Dec-13 Wed 21.74 ### ### ### ### ### 0.0
2023-Dec-12 Tue ### 21.56 ### 21.47 83.6 83.6 ###
2023-Dec-11 Mon ### 21.29 ### ### 1,257,858 ### 42.4 42.4 0.0
2023-Dec-08 Fri ### ### ### ### ### ### 0.0
2023-Dec-07 Thu ### 21.5 20.84 ### ### ### 0.0
2023-Dec-06 Wed 21.24 21.5 21.21 21.29 59.2 59.2 ###
2023-Dec-05 Tue 21.22 ### ### ### 45.9 45.9 0.0
2023-Dec-04 Mon ### ### ### ### 1,132,447 0 ### ### 0.0
2023-Dec-01 Fri ### 21.25 20.79 ### 1,208,023 25,392,643 77.2 77.2 0.0
2023-Nov-30 Thu ### ### ### 20.78 2,394,676 0 70.0 70.0 1.5
2023-Nov-29 Wed 20.28 ### ### ### 68.4 68.4 0.0
2023-Nov-28 Tue 20.27 20.57 20.2 ### 70.3 70.3 0.0
2023-Nov-27 Mon ### 20.28 ### ### 887,347 ### ### ### 0.0
2023-Nov-24 Fri ### 20.375 20.155 20.2 765,883 ### ### ### 1.4
2023-Nov-23 Thu 20.58 20.58 ### ### 1,387,384 14,276,181 ### ### 0.0
2023-Nov-22 Wed 20.48 20.71 ### 20.56 2,437,254 ### ### ### 1.5
2023-Nov-21 Tue 20.7 ### 20.51 20.58 ### ### 1.5
2023-Nov-20 Mon 20.49 20.79 20.45 ### 79.9 79.9 0.0
2023-Nov-17 Fri ### 20.52 20.25 20.44 72.8 72.8 1.5
2023-Nov-16 Thu 20.24 20.48 ### 20.44 ### ### 1.5
2023-Nov-15 Wed 20.25 20.27 ### ### 1,255,386 ### ### ### 0.0
2023-Nov-14 Tue 19.79 ### ### 19.8 ### ### 1.4
2023-Nov-13 Mon ### ### 19.71 19.71 ### ### 1.4
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu 19.42 19.85 19.4 19.71 1,415,724 27,783,583 ### ### 1.4
2023-Nov-08 Wed ### 19.49 18.89 19.49 83.5 83.5 1.4
2023-Nov-07 Tue 19.41 19.49 ### ### 1,247,481 ### 28.0 28.0 0.0
2023-Nov-06 Mon 19.43 ### ### 19.48 71.4 71.4 ###
2023-Nov-03 Fri ### 19.56 19.24 19.5 1,372,850 26,633,289 ### ### 1.4
2023-Nov-02 Thu ### ### ### ### 2,142,248 0 ### ### 0.0
2023-Nov-01 Wed ### ### 18.73 ### 2,047,756 ### 37.2 37.2 0.0
2023-Oct-31 Tue 18.76 ### ### 18.8 2,942,458 0 71.0 71.0 1.3
2023-Oct-30 Mon 18.58 18.76 18.45 18.7 ### ### 1.3
2023-Oct-27 Fri 18.85 ### ### ### 26.1 26.1 0.0
2023-Oct-26 Thu ### 18.81 18.26 18.81 2,533,249 46,953,770 86.1 86.1 ###
2023-Oct-25 Wed 18.48 18.57 18.29 18.49 72.2 72.2 ###
2023-Oct-24 Tue ### ### ### ### 2,085,276 0 ### ### 0.0
2023-Oct-23 Mon ### 18.28 17.79 ### ### ### 0.0
2023-Oct-20 Fri ### ### 17.23 ### 3,505,122 30,196,626 83.7 83.7 0.0
2023-Oct-19 Thu 17.71 ### ### 17.75 2,916,874 0 71.0 71.0 1.3
2023-Oct-18 Wed 18.52 18.52 18.055 ### 20.4 20.4 0.0
2023-Oct-17 Tue 18.4 18.57 18.21 ### 1,809,857 33,283,270 ### ### 0.0
2023-Oct-16 Mon 18.53 18.72 ### ### 1,772,175 16,587,557 ### ### 0.0
2023-Oct-13 Fri 18.7 18.79 18.29 ### 2,342,087 ### 35.4 35.4 0.0
2023-Oct-12 Thu ### 19.21 18.88 ### ### ### 0.0
2023-Oct-11 Wed 19.49 ### 19.46 19.53 1,346,582 13,102,242 64.9 64.9 ###
2023-Oct-10 Tue 19.46 19.71 19.46 19.47 950,688 18,619,224 ### ### ###
2023-Oct-09 Mon 19.7 19.79 ### 19.46 ### ### ###
2023-Oct-06 Fri 19.57 19.76 19.47 ### ### ### 0.0
2023-Oct-05 Thu 19.29 ### 19.26 19.58 ### ### 1.4
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue ### ### ### 19.26 ### ### 1.4
2023-Oct-02 Mon 19.2 ### 19.145 19.54 981,142 9,391,981 82.7 82.7 1.4
2023-Sep-29 Fri ### 19.59 ### 19.44 2,273,655 22,270,450 ### ### 1.4
2023-Sep-28 Thu ### ### ### 19.28 ### ### 1.4
2023-Sep-27 Wed 18.89 ### 18.88 ### 1,853,320 17,495,340 ### ### 0.0
2023-Sep-26 Tue ### ### ### ### 1,154,887 0 ### ### 0.0
2023-Sep-25 Mon ### ### ### 19.2 1,001,978 0 ### ### ###
2023-Sep-22 Fri ### 19.245 ### 19.23 2,133,259 20,527,284 86.5 86.5 ###
2023-Sep-21 Thu 19.2 19.44 ### ### 1,897,757 ### 43.4 43.4 0.0
2023-Sep-20 Wed ### 19.56 ### 19.21 1,917,282 ### ### ### 1.4
2023-Sep-19 Tue 18.87 19.56 18.86 ### ### ### 0.0
2023-Sep-18 Mon ### 19.5 18.82 18.82 21.1 21.1 1.3
2023-Sep-15 Fri ### 20.22 19.42 ### ### ### 0.0
2023-Sep-14 Thu ### ### 19.73 19.81 22.3 22.3 ###
2023-Sep-13 Wed 20.44 20.46 19.86 ### 2,020,343 ### 20.8 20.8 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### 20.82 ### 32.1 32.1 0.0
2023-Sep-08 Fri 21.23 21.4 ### ### ### ### 0.0
2023-Sep-07 Thu ### ### ### 21.26 43.0 43.0 1.5
2023-Sep-06 Wed ### ### ### 21.49 20.4 20.4 ###
2023-Sep-05 Tue 21.87 21.875 21.5 21.78 ### ### 1.6
2023-Sep-04 Mon 21.59 ### 21.59 ### ### ### 0.0
2023-Sep-01 Fri ### ### 20.85 21.44 1,563,149 16,295,828 83.8 83.8 ###
2023-Aug-31 Thu ### ### 20.54 ### ### ### 0.0
2023-Aug-30 Wed 21 ### ### ### 62.4 62.4 0.0
2023-Aug-29 Tue ### ### ### 20.88 78.5 78.5 ###
2023-Aug-28 Mon 20.51 20.78 20.44 20.73 685,374 14,125,558 84.6 84.6 ###
2023-Aug-25 Fri 20.55 ### ### 20.46 1,291,776 0 ### ### ###
2023-Aug-24 Thu ### ### ### 20.89 1,339,784 0 29.7 29.7 1.5
2023-Aug-23 Wed ### ### 20.84 ### 31.3 31.3 0.0
2023-Aug-22 Tue 21.27 ### 20.88 ### ### ### 0.0
2023-Aug-21 Mon 20.89 21.42 20.89 21.27 1,890,944 40,002,920 ### ### ###
2023-Aug-18 Fri 20.71 20.73 20.4 20.56 ### ### 1.5
2023-Aug-17 Thu 20.86 ### 20.56 20.73 ### ### ###
2023-Aug-16 Wed ### 21.24 ### 20.85 1,167,843 ### 28.4 28.4 ###
2023-Aug-15 Tue ### 21.47 ### 21.27 ### ### ###
2023-Aug-14 Mon ### ### 20.55 ### ### ### 0.0
2023-Aug-11 Fri 20.8 20.87 20.075 ### 1,883,657 ### 14.6 14.6 0.0
2023-Aug-10 Thu ### ### 20.86 ### 1,210,124 ### 31.8 31.8 0.0
2023-Aug-09 Wed 21.24 21.29 ### ### ### ### 0.0
2023-Aug-08 Tue ### 21.79 ### ### 926,655 ### ### ### 0.0
2023-Aug-07 Mon 21.55 ### 21.25 21.4 32.9 32.9 1.5
2023-Aug-04 Fri 21.72 21.84 21.4 21.53 ### ### 1.5
2023-Aug-03 Thu 21.83 21.87 21.26 21.44 19.9 19.9 ###
2023-Aug-02 Wed ### ### 21.78 ### 43.2 43.2 0.0
2023-Aug-01 Tue ### ### 21.88 22 ### ### ###
2023-Jul-31 Mon ### 21.88 ### 21.84 1,333,340 ### ### ### 1.6
2023-Jul-28 Fri ### ### ### 21.48 ### ### 1.5
2023-Jul-27 Thu ### ### 21 ### 1,180,370 12,393,885 ### ### 0.0
2023-Jul-26 Wed 20.86 21.24 ### ### ### ### 0.0
2023-Jul-25 Tue 20.54 ### 20.41 20.78 1,219,348 12,443,446 81.5 81.5 1.5
2023-Jul-24 Mon ### 20.4 ### 20.29 743,942 ### 83.1 83.1 ###
2023-Jul-21 Fri ### 20.25 ### 20.21 1,110,854 ### 77.5 77.5 ###
2023-Jul-20 Thu 20.21 ### 20 ### 37.9 37.9 0.0
2023-Jul-19 Wed ### 20.27 ### 20.25 ### ### ###
2023-Jul-18 Tue ### ### ### ### 79.7 79.7 0.0
2023-Jul-17 Mon ### 20.41 20 ### ### ### 0.0
2023-Jul-14 Fri 20.4 20.44 ### 20.44 ### ### 1.5
2023-Jul-13 Thu ### 20.23 19.87 ### 1,513,153 ### 63.2 63.2 0.0
2023-Jul-12 Wed 19.89 ### ### 19.8 1,060,528 0 ### ### 1.4
2023-Jul-11 Tue 19.5 19.71 19.46 ### ### ### 0.0
2023-Jul-10 Mon ### ### ### 19.41 31.2 31.2 ###
2023-Jul-07 Fri 19.75 19.83 19.27 19.51 1,668,587 32,620,875 28.2 28.2 ###
2023-Jul-06 Thu ### ### ### ### 1,788,171 0 ### ### 0.0
2023-Jul-05 Wed ### 20.51 20.28 20.42 71.9 71.9 1.5
2023-Jul-04 Tue 20.73 20.755 ### ### 1,000,485 ### ### ### 0.0
2023-Jul-03 Mon 20.45 20.52 ### 20.52 940,578 ### ### ### 1.5
2023-Jun-30 Fri 20.59 20.59 20.2 20.55 1,675,040 34,162,440 29.3 29.3 1.5
2023-Jun-29 Thu 20.51 ### 20.2 20.49 1,020,524 ### ### ### ###
2023-Jun-28 Wed ### ### ### 20.53 1,874,079 0 ### ### ###
2023-Jun-27 Tue 20.49 ### ### 20.45 1,243,125 0 ### ### ###
2023-Jun-26 Mon ### ### ### 20.29 ### ### ###
2023-Jun-23 Fri 20.45 20.47 ### ### ### ### 0.0
2023-Jun-22 Thu ### ### ### 20.46 1,231,751 0 ### ### ###
2023-Jun-21 Wed 20.76 21.225 ### ### ### ### 0.0
2023-Jun-20 Tue ### 21.25 20.82 ### 1,165,087 ### ### ### 0.0
2023-Jun-19 Mon ### ### ### 20.89 980,058 0 ### ### 1.5
2023-Jun-16 Fri ### ### 20.72 ### 2,605,948 26,997,621 ### ### 0.0
2023-Jun-15 Thu 20.81 ### ### 20.85 ### ### ###
2023-Jun-14 Wed ### ### 20.47 20.53 1,668,553 ### 37.0 37.0 ###
2023-Jun-13 Tue ### ### 19.83 ### ### ### 0.0
2023-Jun-09 Fri ### ### 19.78 19.84 27.5 27.5 1.4
2023-Jun-08 Thu 20.25 ### 19.8 ### 32.5 32.5 0.0
2023-Jun-07 Wed ### ### ### ### 1,696,684 0 ### ### 0.0
2023-Jun-06 Tue 19.81 ### 19.75 19.75 ### ### ###
2023-Jun-05 Mon ### ### 19.79 19.81 36.4 36.4 ###
2023-Jun-02 Fri ### ### ### 19.59 2,029,827 0 83.6 83.6 ###
2023-Jun-01 Thu 18.29 18.82 ### 18.8 ### ### 1.3
2023-May-31 Wed 18.82 18.875 18.43 18.52 ### ### 1.3
2023-May-30 Tue ### 19.25 ### ### ### ### 0.0
2023-May-29 Mon 19.24 ### ### 19.2 37.6 37.6 ###
2023-May-26 Fri ### ### 18.78 ### 1,302,053 12,226,277 73.1 73.1 0.0
2023-May-25 Thu ### ### ### 18.74 1,263,259 0 ### ### 1.3
2023-May-24 Wed ### ### ### ### 1,394,644 0 ### ### 0.0
2023-May-23 Tue 19.5 19.57 ### ### ### ### 0.0
2023-May-22 Mon ### 19.42 19.28 ### 611,820 ### ### ### 0.0
2023-May-19 Fri 19.5 19.5 19.26 ### ### ### 0.0
2023-May-18 Thu ### 19.48 ### 19.47 ### ### ###
2023-May-17 Wed 19.24 19.24 ### ### 842,029 ### ### ### 0.0
2023-May-16 Tue 19.44 19.44 ### 19.29 1,787,842 17,377,824 ### ### 1.4
2023-May-15 Mon ### 19.54 ### 19.48 89.3 89.3 ###
2023-May-12 Fri ### 19.25 18.85 ### 29.9 29.9 0.0
2023-May-11 Thu 19.55 19.58 19.26 ### 1,692,977 ### 27.4 27.4 0.0
2023-May-10 Wed ### 20.4 19.46 19.55 1,831,726 ### ### ### ###
2023-May-09 Tue ### ### 19.8 20.22 2,176,926 ### ### ### 1.4
2023-May-08 Mon ### ### 19.625 19.81 ### ### ###
2023-May-05 Fri 19.45 ### 19.26 ### 1,773,987 ### ### ### 0.0
2023-May-04 Thu 19.51 19.83 19.44 19.8 1,688,880 33,161,158 ### ### 1.4
2023-May-03 Wed 19.7 19.7 19.24 19.41 24.8 24.8 ###
2023-May-02 Tue ### ### 19.55 ### 1,479,381 14,460,949 ### ### 0.0
2023-May-01 Mon 19.85 ### 19.81 ### 79.3 79.3 0.0
2023-Apr-28 Fri 19.78 ### ### 19.87 ### ### ###
2023-Apr-27 Thu 19.4 19.77 ### 19.47 2,516,746 ### ### ### ###
2023-Apr-26 Wed ### ### ### 19.89 ### ### ###
2023-Apr-24 Mon 21.5 ### 20.4 ### ### ### 0.0
2023-Apr-21 Fri ### ### ### 20.7 2,448,928 0 ### ### 1.5
2023-Apr-20 Thu 20.83 21.25 20.56 ### 83.4 83.4 0.0
2023-Apr-19 Wed 20.54 20.88 20.51 20.72 3,820,856 ### ### ### 1.5
2023-Apr-18 Tue ### ### 20.25 ### 41.1 41.1 0.0
2023-Apr-17 Mon ### 20.29 19.985 ### ### ### 0.0
2023-Apr-14 Fri 20.2 20.2 19.75 ### 22.7 22.7 0.0
2023-Apr-13 Thu 20.24 ### ### 20.22 2,447,474 0 ### ### 1.4
2023-Apr-12 Wed 20.26 20.42 ### ### 1,830,075 ### ### ### 0.0
2023-Apr-11 Tue 19.81 ### 19.71 ### 1,386,841 ### 70.4 70.4 0.0
2023-Apr-06 Thu 19.85 19.87 19.41 19.49 1,404,872 27,591,686 23.0 23.0 1.4
2023-Apr-05 Wed 19.45 19.82 ### 19.7 2,151,327 21,319,650 78.0 78.0 1.4
2023-Apr-04 Tue ### 20.23 ### ### 2,154,445 ### ### ### 0.0
2023-Apr-03 Mon 20.23 ### ### 20 31.0 31.0 1.4
2023-Mar-31 Fri 20 20.23 ### ### ### ### 0.0
2023-Mar-30 Thu 19.87 19.89 ### 19.8 1,167,022 ### ### ### 1.4
2023-Mar-29 Wed ### 19.83 19.51 19.73 71.7 71.7 ###
2023-Mar-28 Tue ### 19.82 19.54 ### 899,572 17,703,576 31.0 31.0 0.0
2023-Mar-27 Mon 19.41 ### ### 19.53 821,457 0 ### ### ###
2023-Mar-24 Fri 19.4 19.45 19.26 ### 29.9 29.9 0.0
2023-Mar-23 Thu 19.4 19.5 ### ### ### ### 0.0
2023-Mar-22 Wed ### 19.825 19.52 19.59 1,736,480 ### 34.9 34.9 ###
2023-Mar-21 Tue ### 19.76 ### ### 21.3 21.3 0.0
2023-Mar-20 Mon ### 19.55 ### ### ### ### 0.0
2023-Mar-17 Fri 19.29 19.74 19.29 19.74 4,190,026 81,768,357 ### ### 1.4
2023-Mar-16 Thu ### 19.21 18.74 ### ### ### 0.0
2023-Mar-15 Wed ### 19.85 19.44 ### ### ### 0.0
2023-Mar-14 Tue 19.59 19.72 ### 19.48 3,140,279 30,963,150 46.5 46.5 ###
2023-Mar-13 Mon 19.86 ### ### ### 1,505,521 0 ### ### 0.0
2023-Mar-10 Fri 20.2 20.43 ### ### 1,684,171 ### 43.9 43.9 0.0
2023-Mar-09 Thu 20.21 20.55 ### 20.45 78.1 78.1 ###
2023-Mar-08 Wed ### ### 19.88 ### 1,457,379 14,486,347 73.7 73.7 0.0
2023-Mar-07 Tue ### ### ### ### 1,792,272 0 84.4 84.4 0.0
2023-Mar-06 Mon ### 20.89 ### ### 30.6 30.6 0.0
2023-Mar-03 Fri ### 20.52 20 20.29 1,747,121 35,396,671 ### ### ###
2023-Mar-02 Thu ### ### 19.84 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### 19.82 2,745,924 0 ### ### 1.4
2023-Feb-28 Tue 18.76 19.145 18.675 ### ### ### 0.0
2023-Feb-27 Mon ### 18.775 ### 18.46 1,802,583 16,921,747 ### ### 1.3
2023-Feb-24 Fri ### 18.56 ### 18.46 ### ### 1.3
2023-Feb-23 Thu 18.47 18.77 18.43 18.59 1,810,146 ### ### ### 1.3
2023-Feb-22 Wed 18.5 ### ### ### 2,556,527 0 74.5 74.5 0.0
2023-Feb-21 Tue ### 18.84 ### ### ### ### 0.0
2023-Feb-20 Mon 18.74 18.77 17.22 17.84 4,890,586 ### ### ### 1.3
2023-Feb-17 Fri ### ### 19.44 19.82 81.2 81.2 1.4
2023-Feb-16 Thu ### 19.78 ### 19.74 1,549,554 15,325,089 ### ### 1.4
2023-Feb-15 Wed 19.41 19.5 ### ### 44.3 44.3 0.0
2023-Feb-14 Tue ### ### ### ### 1,372,177 0 ### ### 0.0
2023-Feb-13 Mon ### ### ### 18.8 ### ### 1.3
2023-Feb-10 Fri ### ### ### 18.87 1,974,382 0 30.9 30.9 1.3
2023-Feb-09 Thu ### ### ### ### 1,442,740 0 36.2 36.2 0.0
2023-Feb-08 Wed ### 19.46 ### 19.41 1,647,929 16,034,349 82.9 82.9 ###
2023-Feb-07 Tue ### 19.125 18.81 ### 77.8 77.8 0.0
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### 19.48 18.945 ### 2,056,926 ### ### ### 0.0
2023-Feb-02 Thu ### ### ### 19.23 ### ### ###
2023-Feb-01 Wed ### 19.425 ### ### 1,559,473 15,146,381 ### ### 0.0
2023-Jan-31 Tue ### 19.345 18.85 ### 1,753,684 33,490,980 ### ### 0.0
2023-Jan-30 Mon 19.43 19.47 19.21 19.21 1,072,980 ### ### ### 1.4
2023-Jan-27 Fri 19.57 19.74 ### 19.44 ### ### 1.4
2023-Jan-25 Wed ### ### ### ### 1,257,424 0 ### ### 0.0
2023-Jan-24 Tue 18.77 ### 18.7 ### 77.6 77.6 0.0
2023-Jan-23 Mon 18.73 18.89 18.58 ### 1,089,721 20,415,922 30.4 30.4 0.0
2023-Jan-20 Fri 18.55 18.85 18.55 18.76 3,846,059 ### ### ### ###
2023-Jan-19 Thu 18.7 ### 18.43 18.81 ### ### ###
2023-Jan-18 Wed 18.54 ### 18.5 ### ### ### 0.0
2023-Jan-17 Tue ### 18.59 18.25 18.5 ### ### ###
2023-Jan-16 Mon 18.45 ### 18.41 18.49 66.4 66.4 ###
2023-Jan-13 Fri 18.75 18.87 ### ### 1,569,070 14,804,175 ### ### 0.0
2023-Jan-12 Thu 18.5 ### 18.29 ### 1,691,781 ### ### ### 0.0
2023-Jan-11 Wed ### 18.48 ### ### ### ### 0.0
2023-Jan-10 Tue 17.42 17.7 ### ### 1,007,384 8,915,348 85.1 85.1 0.0
2023-Jan-09 Mon 17.77 ### ### ### 1,726,450 0 ### ### 0.0
2023-Jan-06 Fri ### ### 17.22 17.57 1,165,828 10,037,779 ### ### 1.3
2023-Jan-05 Thu 17.26 ### ### ### 1,098,846 0 27.4 27.4 0.0
2023-Jan-04 Wed ### 17.22 16.82 17.22 77.5 77.5 1.2
2023-Jan-03 Tue ### 16.985 16.525 16.76 ### ### 1.2
2022-Dec-30 Fri ### ### 16.81 16.84 805,875 6,773,379 ### ### 1.2
2022-Dec-29 Thu 16.81 16.87 ### 16.75 ### ### ###
2022-Dec-28 Wed 16.79 ### 16.72 ### ### ### 0.0
2022-Dec-23 Fri 16.79 ### ### 16.85 ### ### ###
2022-Dec-22 Thu ### 17.23 ### ### 25.0 25.0 0.0
2022-Dec-21 Wed ### ### 16.82 ### 1,305,551 10,979,683 64.2 64.2 0.0
2022-Dec-20 Tue ### ### 16.76 16.82 ### ### ###
2022-Dec-19 Mon ### 17.4 ### ### 1,265,928 11,013,573 ### ### 0.0
2022-Dec-16 Fri 17.4 ### ### 17.28 28.3 28.3 1.2
2022-Dec-15 Thu 17.85 ### 17.58 ### ### ### 0.0
2022-Dec-14 Wed ### 18.2 17.77 ### 31.4 31.4 0.0
2022-Dec-13 Tue 17.84 ### 17.625 17.88 ### ### 1.3
2022-Dec-12 Mon ### ### 17.83 17.88 2,778,241 ### ### ### 1.3
2022-Dec-09 Fri 18.25 ### ### 18.22 35.8 35.8 ###
2022-Dec-08 Thu ### 18.44 ### ### 1,918,045 17,684,374 44.6 44.6 0.0
2022-Dec-07 Wed ### 18.5 18.26 ### 41.6 41.6 0.0
2022-Dec-06 Tue ### ### ### ### 2,533,959 0 76.9 76.9 0.0
2022-Dec-05 Mon 17.75 18.41 17.58 18.23 89.0 89.0 1.3
2022-Dec-02 Fri 17.79 17.84 17.59 17.75 1,641,774 29,084,026 38.2 38.2 1.3
2022-Dec-01 Thu 17.75 ### ### ### 75.5 75.5 0.0
2022-Nov-30 Wed ### 17.53 ### 17.53 79.4 79.4 1.3
2022-Nov-29 Tue ### 17.28 16.52 ### 88.6 88.6 0.0
2022-Nov-28 Mon ### ### ### 16.89 1,272,024 0 ### ### ###
2022-Nov-25 Fri ### 17.26 ### 17.2 ### ### 1.2
2022-Nov-24 Thu 17.45 17.45 17.045 17.24 1,446,729 24,952,458 29.8 29.8 ###
2022-Nov-23 Wed ### 17.72 ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 2,735,721 0 ### ### 0.0
2022-Nov-21 Mon 16.5 16.5 15.89 ### 26.9 26.9 0.0
2022-Nov-18 Fri 16.54 16.73 16.4 ### 73.8 73.8 0.0
2022-Nov-17 Thu 16.85 16.87 16.48 16.58 24.6 24.6 1.2
2022-Nov-16 Wed ### ### 16.75 ### 2,135,928 ### ### ### 0.0
2022-Nov-15 Tue 17.4 17.4 ### ### 19.7 19.7 0.0
2022-Nov-14 Mon 16.75 ### ### ### 1,733,940 0 82.5 82.5 0.0
2022-Nov-11 Fri ### 16.57 16.22 16.51 2,216,156 36,333,877 ### ### ###
2022-Nov-10 Thu ### ### 15.82 15.84 1,856,841 ### ### ### ###
2022-Nov-09 Wed 16.49 16.51 ### ### 2,399,483 ### ### ### 0.0
2022-Nov-08 Tue 16.47 16.55 ### ### 1,855,049 ### 24.4 24.4 0.0
2022-Nov-07 Mon 16.73 16.73 ### 16.53 3,839,149 32,114,481 ### ### ###
2022-Nov-04 Fri 15.88 ### 15.79 ### 1,425,023 11,250,556 70.9 70.9 0.0
2022-Nov-03 Thu ### ### 15.81 15.87 1,894,554 14,976,449 17.2 17.2 ###
2022-Nov-02 Wed 16.53 ### 16.43 16.82 1,737,828 14,276,257 79.7 79.7 ###
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon 15.83 15.87 ### 15.73 1,295,572 ### ### ### ###
2022-Oct-28 Fri ### 16.29 15.55 15.7 21.8 21.8 ###
2022-Oct-27 Thu 16.23 16.47 ### 16.27 1,152,676 9,492,286 67.5 67.5 1.2
2022-Oct-26 Wed ### ### 15.86 ### 1,472,570 11,677,480 75.9 75.9 0.0
2022-Oct-25 Tue ### ### 15.7 15.7 ### ### ###
2022-Oct-24 Mon 16.26 ### 16.23 16.27 ### ### 1.2
2022-Oct-21 Fri ### ### 15.77 15.79 26.0 26.0 1.1
2022-Oct-20 Thu ### ### 15.88 ### 1,697,877 13,481,143 ### ### 0.0
2022-Oct-19 Wed 16.46 ### 16.4 16.4 1,028,520 ### ### ### ###
2022-Oct-18 Tue 16.42 16.46 ### ### 1,476,879 ### 29.3 29.3 0.0
2022-Oct-17 Mon ### ### 15.78 ### 78.6 78.6 0.0
2022-Oct-14 Fri ### ### ### 16.27 39.8 39.8 1.2
2022-Oct-13 Thu ### 16.23 ### ### ### ### 0.0
2022-Oct-12 Wed 16.25 16.28 ### ### 1,467,741 ### ### ### 0.0
2022-Oct-11 Tue 16.52 16.87 16.23 16.25 ### ### ###
2022-Oct-10 Mon ### 16.42 ### ### 1,228,380 ### 87.2 87.2 0.0
2022-Oct-07 Fri ### 16.45 16.2 16.2 1,188,421 19,400,972 ### ### 1.2
2022-Oct-06 Thu 16.22 16.5 16.21 16.41 1,024,977 ### 71.9 71.9 1.2
2022-Oct-05 Wed ### 16.53 16.27 16.4 67.3 67.3 ###
2022-Oct-04 Tue ### 16.2 ### ### 75.9 75.9 0.0
2022-Oct-03 Mon ### ### ### ### ### ### 0.0
2022-Sep-30 Fri ### 15.29 ### ### 1,953,341 ### 69.8 69.8 0.0
2022-Sep-29 Thu ### 15.47 15.25 15.26 1,616,379 24,827,581 ### ### ###
2022-Sep-28 Wed 15.26 ### ### ### 1,756,423 0 27.9 27.9 0.0
2022-Sep-27 Tue ### ### ### 15.22 1,932,384 0 ### ### 1.1
2022-Sep-26 Mon 15.25 15.26 14.82 14.82 1,755,379 ### 35.5 35.5 1.1
2022-Sep-23 Fri 15.75 ### 15.52 ### 1,709,088 13,262,522 52.6 52.6 0.0
2022-Sep-21 Wed ### ### ### ### 44.3 44.3 0.0
2022-Sep-20 Tue 16.2 16.48 ### ### 82.1 82.1 0.0
2022-Sep-19 Mon 16.41 16.41 ### ### 1,034,974 ### ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 78.6 78.6 0.0
2022-Sep-15 Thu ### ### ### ### 3,064,488 0 ### ### 0.0
2022-Sep-14 Wed 16.43 16.7 ### ### 1,581,854 13,208,480 ### ### 0.0
2022-Sep-13 Tue ### 17.2 ### ### ### ### 0.0
2022-Sep-12 Mon ### 17.22 ### ### 2,187,458 ### ### ### 0.0
2022-Sep-09 Fri ### 16.57 ### 16.53 79.6 79.6 ###
2022-Sep-08 Thu 15.89 ### 15.52 ### 60.7 60.7 0.0
2022-Sep-07 Wed ### ### 15.78 15.78 33.1 33.1 1.1
2022-Sep-06 Tue ### ### ### ### ### ### 0.0
2022-Sep-05 Mon 16.2 16.47 ### 16.45 82.4 82.4 1.2
2022-Sep-02 Fri ### 16.4 15.74 ### 44.3 44.3 0.0
2022-Sep-01 Thu 16.55 16.75 16.28 16.47 46.0 46.0 ###
2022-Aug-31 Wed ### 16.76 16.43 16.72 3,715,987 ### 63.1 63.1 1.2
2022-Aug-30 Tue 16.82 ### 16.77 ### 2,432,343 ### 72.3 72.3 0.0
2022-Aug-29 Mon ### ### ### 16.78 1,593,289 0 33.7 33.7 1.2
2022-Aug-26 Fri 17.24 17.53 ### 17.42 75.9 75.9 1.2
2022-Aug-25 Thu 16.73 ### ### ### 74.5 74.5 0.0
2022-Aug-24 Wed ### ### 16.755 16.84 1,246,650 ### ### ### 1.2
2022-Aug-23 Tue ### ### 16.77 16.78 1,547,554 12,976,240 31.5 31.5 1.2
2022-Aug-22 Mon ### 17.29 ### ### 1,856,329 ### ### ### 0.0
2022-Aug-19 Fri 17.41 17.51 17.28 ### 1,633,382 28,412,679 ### ### 0.0
2022-Aug-18 Thu ### ### ### 17.2 80.7 80.7 1.2
2022-Aug-17 Wed 17.23 17.5 ### ### 78.3 78.3 0.0
2022-Aug-16 Tue ### 17.46 16.89 ### 2,234,851 ### ### ### 0.0
2022-Aug-15 Mon 17.25 ### ### 17.55 ### ### ###
2022-Aug-12 Fri ### ### 16.83 16.89 ### ### ###
2022-Aug-11 Thu 17.29 17.57 ### ### 27.7 27.7 0.0
2022-Aug-10 Wed ### ### ### ### 1,283,150 0 ### ### 0.0
2022-Aug-09 Tue ### 17.44 16.86 17.29 2,041,888 35,018,379 79.2 79.2 ###
2022-Aug-08 Mon ### 16.81 ### 16.78 1,061,440 ### ### ### 1.2
2022-Aug-05 Fri ### 16.54 ### 16.54 71.2 71.2 ###
2022-Aug-04 Thu ### ### ### 16.21 71.4 71.4 1.2
2022-Aug-03 Wed ### 16.28 ### ### ### ### 0.0
2022-Aug-02 Tue 16.59 16.59 ### ### 1,564,640 12,978,688 ### ### 0.0
2022-Aug-01 Mon 16.84 ### 16.74 16.77 1,211,474 ### ### ### 1.2
2022-Jul-29 Fri 16.8 16.83 16.54 16.59 2,042,445 ### ### ### 1.2
2022-Jul-28 Thu ### ### ### ### 79.8 79.8 0.0
2022-Jul-27 Wed ### 16.24 ### 15.84 3,468,385 28,163,286 24.4 24.4 ###
2022-Jul-26 Tue 16.5 ### 16.41 16.47 39.0 39.0 ###
2022-Jul-25 Mon ### 16.28 ### 16.23 82.2 82.2 ###
2022-Jul-22 Fri ### 16.77 16.29 ### ### ### 0.0
2022-Jul-21 Thu ### 16.5 ### 16.48 3,361,348 27,731,121 ### ### 1.2
2022-Jul-20 Wed ### 16.52 ### ### 2,154,587 17,796,888 ### ### 0.0
2022-Jul-19 Tue ### ### ### ### 1,702,453 0 21.8 21.8 0.0
2022-Jul-18 Mon 15.56 15.845 15.47 15.84 ### ### ###
2022-Jul-15 Fri ### ### 14.745 ### 1,673,552 ### ### ### 0.0
2022-Jul-14 Thu ### 15.7 ### ### 1,215,945 ### 64.5 64.5 0.0
2022-Jul-13 Wed ### 15.54 ### ### 3,167,776 ### 81.5 81.5 0.0
2022-Jul-12 Tue 15.45 ### ### ### 1,712,886 0 27.9 27.9 0.0
2022-Jul-11 Mon 15.75 15.82 ### ### 1,161,754 9,189,474 30.3 30.3 0.0
2022-Jul-08 Fri 15.7 ### ### 15.75 1,059,887 0 ### ### 1.1
2022-Jul-07 Thu 15.25 15.41 ### 15.4 2,297,381 17,701,320 76.1 76.1 ###
2022-Jul-06 Wed ### ### ### ### 2,308,871 0 32.7 32.7 0.0
2022-Jul-05 Tue ### ### ### ### 1,003,672 0 ### ### 0.0
2022-Jul-04 Mon ### ### 15.78 15.81 30.1 30.1 ###
2022-Jul-01 Fri 15.88 16.175 15.74 15.76 1,787,652 28,526,456 28.7 28.7 1.1
2022-Jun-30 Thu 15.86 ### 15.86 ### ### ### 0.0
2022-Jun-29 Wed ### 16.23 15.82 15.85 ### ### 1.1
2022-Jun-28 Tue ### 16.41 ### 16.23 ### ### ###
2022-Jun-27 Mon ### 16.23 15.88 ### 2,703,655 43,407,181 ### ### 0.0
2022-Jun-24 Fri ### 15.7 ### ### ### ### 0.0
2022-Jun-23 Thu 15.55 ### ### 15.47 1,740,922 0 47.0 47.0 ###
2022-Jun-22 Wed ### 16.25 ### 15.77 2,148,440 17,456,075 ### ### ###
2022-Jun-21 Tue 15.7 ### 15.55 15.87 2,317,446 18,018,142 69.9 69.9 ###
2022-Jun-20 Mon 15.77 15.86 15.41 15.53 1,973,559 ### 43.8 43.8 ###
2022-Jun-17 Fri ### ### ### ### ### ### 0.0
2022-Jun-16 Thu 16.76 ### ### 16.23 2,623,245 0 17.7 17.7 ###
2022-Jun-15 Wed ### 16.53 ### 16.53 83.6 83.6 ###
2022-Jun-14 Tue 16.29 16.47 15.75 16.47 ### ### ###
2022-Jun-10 Fri ### 17.73 ### 17.51 47.8 47.8 ###
2022-Jun-09 Thu ### ### ### ### 1,757,059 0 ### ### 0.0
2022-Jun-08 Wed 18.8 ### 18.59 18.71 1,364,486 ### ### ### ###
2022-Jun-07 Tue 18.54 18.82 18.44 ### 1,526,985 ### 85.4 85.4 0.0
2022-Jun-06 Mon 18.5 ### 18.28 18.43 843,751 7,711,884 ### ### ###
2022-Jun-03 Fri ### 18.89 18.51 ### 1,705,145 ### ### ### 0.0
2022-Jun-02 Thu 18.2 ### ### 18.28 1,337,170 0 ### ### 1.3
2022-Jun-01 Wed 18.2 ### ### ### ### ### 0.0
2022-May-31 Tue ### 18.48 ### 18.2 71.2 71.2 ###
2022-May-30 Mon 18.7 18.75 ### 18.51 27.0 27.0 1.3
2022-May-27 Fri 18.46 18.48 ### ### ### ### 0.0
2022-May-26 Thu 18.26 ### ### ### 1,733,426 0 ### ### 0.0
2022-May-25 Wed 18.21 18.29 17.77 ### 4,903,550 ### 36.8 36.8 0.0
2022-May-24 Tue ### 18.56 18.2 18.21 43.3 43.3 ###
2022-May-23 Mon 18.2 18.2 17.75 ### 2,217,387 ### ### ### 0.0
2022-May-20 Fri 18.21 ### ### ### 1,849,273 0 ### ### 0.0
2022-May-19 Thu 17.89 ### 17.72 17.88 2,272,225 ### ### ### 1.3
2022-May-18 Wed 18.89 19.24 ### 18.2 13.1 13.1 ###
2022-May-17 Tue 18.27 18.41 17.84 ### 1,534,541 27,813,555 21.4 21.4 0.0
2022-May-16 Mon 17.83 17.84 ### 17.57 33.5 33.5 1.3
2022-May-13 Fri 17.45 17.75 17.41 ### 60.8 60.8 0.0
2022-May-12 Thu 17.59 ### 17.355 17.43 55.1 55.1 1.2
2022-May-11 Wed 17.8 17.88 17.49 17.71 1,528,279 ### ### ### ###
2022-May-10 Tue ### 18.26 17.88 ### ### ### 0.0
2022-May-09 Mon ### 18.26 17.88 ### ### ### 0.0
2022-May-06 Fri 18.89 19.29 ### 18.45 25.1 25.1 1.3
2022-May-05 Thu ### ### ### 19.42 27.8 27.8 1.4
2022-May-04 Wed 19.71 19.73 19.21 ### 41.6 41.6 0.0
2022-May-03 Tue ### ### ### ### 1,729,373 0 30.1 30.1 0.0
2022-May-02 Mon 20.24 20.44 ### ### ### ### 0.0
2022-Apr-29 Fri ### 20.78 ### 20.54 31.9 31.9 1.5
2022-Apr-28 Thu 20.42 20.51 ### 20.5 1,992,282 20,430,851 ### ### 1.5
2022-Apr-27 Wed 19.88 ### 19.75 ### 2,088,582 20,624,747 ### ### 0.0
2022-Apr-26 Tue 20.79 20.82 ### ### 22.7 22.7 0.0
2022-Apr-22 Fri ### ### 21.56 ### 81.5 81.5 0.0
2022-Apr-21 Thu 21.79 22.43 ### 22.25 85.6 85.6 ###
2022-Apr-20 Wed ### ### ### ### 24.6 24.6 0.0
2022-Apr-19 Tue 21.46 ### 21.45 22 83.9 83.9 ###
2022-Apr-14 Thu ### 21.485 ### 21.43 68.9 68.9 ###
2022-Apr-13 Wed 21.45 21.59 ### 21.25 1,652,981 17,843,929 ### ### 1.5
2022-Apr-12 Tue 20.85 ### 20.83 21.26 ### ### 1.5
2022-Apr-11 Mon 20.54 20.86 20.43 20.74 1,390,576 28,708,441 ### ### ###
2022-Apr-08 Fri 20.46 ### ### 20.48 67.2 67.2 1.5
2022-Apr-07 Thu ### 20.78 ### 20.42 39.7 39.7 1.5
2022-Apr-06 Wed ### ### 20.52 20.78 ### ### 1.5
2022-Apr-05 Tue ### ### 20.79 ### 45.5 45.5 0.0
2022-Apr-04 Mon ### ### 21.2 21.26 2,197,726 ### ### ### 1.5
2022-Apr-01 Fri 21.24 ### ### ### 1,710,151 0 ### ### 0.0
2022-Mar-31 Thu 21.7 21.75 20.74 20.86 3,953,780 83,998,056 ### ### 1.5
2022-Mar-30 Wed ### 21.8 21.48 21.57 1,924,243 ### ### ### ###
2022-Mar-29 Tue ### ### ### 21.74 1,714,270 0 62.9 62.9 1.6
2022-Mar-28 Mon 21.54 21.81 21.4 21.71 2,431,883 ### ### ### ###
2022-Mar-25 Fri ### ### ### 21.46 ### ### 1.5
2022-Mar-24 Thu 20.43 20.55 ### 20.42 1,438,255 14,778,070 39.3 39.3 1.5
2022-Mar-23 Wed ### 20.84 20.5 20.56 29.4 29.4 1.5
2022-Mar-22 Tue 20.41 20.77 20.24 20.59 73.5 73.5 ###
2022-Mar-21 Mon ### ### 19.77 ### 76.5 76.5 0.0
2022-Mar-18 Fri ### ### 19.5 ### ### ### 0.0
2022-Mar-17 Thu ### ### 19.57 19.88 1,882,674 ### 34.6 34.6 1.4
2022-Mar-16 Wed ### 19.7 ### ### ### ### 0.0
2022-Mar-15 Tue ### ### 18.74 19.23 ### ### ###
2022-Mar-14 Mon ### 19.24 ### ### ### ### 0.0
2022-Mar-11 Fri 19.5 ### ### ### 2,454,949 0 18.6 18.6 0.0
2022-Mar-10 Thu 19.44 19.74 ### 19.27 2,526,882 24,940,325 28.7 28.7 ###
2022-Mar-09 Wed ### 19.25 ### ### ### ### 0.0
2022-Mar-08 Tue 20.4 20.56 ### ### 4,669,858 48,006,140 6.4 6.4 0.0
2022-Mar-07 Mon ### ### 20.57 20.83 43.0 43.0 1.5
2022-Mar-04 Fri ### ### 20.73 ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 10.9 10.9 0.0
2022-Mar-02 Wed ### 20.88 ### 20.72 82.7 82.7 1.5
2022-Mar-01 Tue 20.5 20.59 ### ### 2,482,583 ### 17.4 17.4 0.0
2022-Feb-28 Mon 19.5 20.24 19.27 20.24 89.8 89.8 1.4
2022-Feb-25 Fri ### ### 18.78 ### 2,542,970 23,878,488 ### ### 0.0
2022-Feb-24 Thu 19.25 ### ### ### 61.6 61.6 0.0
2022-Feb-23 Wed ### 19.7 19.25 19.54 ### ### 1.4
2022-Feb-22 Tue 18.88 19.45 18.83 19.24 ### ### 1.4
2022-Feb-21 Mon 18.7 ### ### 18.83 ### ### 1.3
2022-Feb-18 Fri 18.8 ### ### ### 1,948,179 0 ### ### 0.0
2022-Feb-17 Thu ### 19.23 18.84 ### 1,567,343 29,834,374 ### ### 0.0
2022-Feb-16 Wed ### ### 18.48 ### 1,659,755 ### ### ### 0.0
2022-Feb-15 Tue 18.74 ### 18.45 18.59 2,601,246 ### ### ### 1.3
2022-Feb-14 Mon ### 18.87 18.42 18.79 80.1 80.1 1.3
2022-Feb-11 Fri 18.86 ### ### ### 2,474,155 0 ### ### 0.0
2022-Feb-10 Thu ### ### ### ### ### ### 0.0
2022-Feb-09 Wed ### 19.28 ### ### 65.9 65.9 0.0
2022-Feb-08 Tue 18.84 19.27 18.8 18.86 ### ### 1.3
2022-Feb-07 Mon ### ### ### ### 951,375 0 39.3 39.3 0.0
2022-Feb-04 Fri 18.79 ### ### ### 76.3 76.3 0.0
2022-Feb-03 Thu ### 19.27 ### 18.86 2,033,244 ### 40.9 40.9 1.3
2022-Feb-02 Wed ### ### 18.72 ### 2,618,944 ### 76.3 76.3 0.0
2022-Feb-01 Tue 18.42 ### ### 18.5 61.0 61.0 ###
2022-Jan-31 Mon 18.24 18.52 ### 18.28 1,339,379 12,402,649 61.8 61.8 1.3
2022-Jan-28 Fri ### 18.45 17.8 18.27 59.7 59.7 ###
2022-Jan-27 Thu ### 18.84 17.575 17.76 ### ### 1.3
2022-Jan-25 Tue ### 18.42 17.89 ### 71.4 71.4 0.0
2022-Jan-24 Mon 18.86 ### 18.46 18.48 ### ### ###
2022-Jan-21 Fri 19.56 19.76 18.83 ### ### ### 0.0
2022-Jan-20 Thu 19.78 ### ### 19.78 60.9 60.9 1.4
2022-Jan-19 Wed 20.52 20.75 19.87 19.88 15.9 15.9 1.4
2022-Jan-18 Tue ### ### ### ### 1,283,648 0 20.5 20.5 0.0
2022-Jan-17 Mon ### ### 20.83 ### 1,012,087 10,540,886 29.8 29.8 0.0
2022-Jan-14 Fri 21.57 21.57 ### 21.22 ### ### 1.5
2022-Jan-13 Thu 21.7 21.81 21.5 21.76 2,383,987 ### 67.6 67.6 1.6
2022-Jan-12 Wed 21.54 21.59 ### ### 1,149,584 12,409,759 ### ### 0.0
2022-Jan-11 Tue 21.26 ### ### ### ### ### 0.0
2022-Jan-10 Mon 21.86 ### 21.47 21.59 726,424 ### ### ### 1.5
2022-Jan-07 Fri 21.7 21.73 21.23 ### 32.6 32.6 0.0
2022-Jan-06 Thu 21.82 22.245 21.4 21.49 43.1 43.1 ###
2022-Jan-05 Wed ### ### 21.43 21.72 1,351,524 14,481,579 ### ### ###
2022-Jan-04 Tue ### 21.47 ### 21.47 80.5 80.5 ###
2021-Dec-31 Fri ### ### 20.8 ### 525,477 ### ### ### 0.0
2021-Dec-30 Thu 21.22 21.27 ### ### 581,326 ### 29.5 29.5 0.0
2021-Dec-29 Wed ### 21.25 ### ### 999,557 ### ### ### 0.0
2021-Dec-24 Fri 21.27 21.29 ### ### 408,389 ### 16.4 16.4 0.0
2021-Dec-23 Thu ### ### 20.77 ### 1,771,780 ### 25.1 25.1 0.0
2021-Dec-22 Wed 21.5 21.58 ### ### ### ### 0.0
2021-Dec-21 Tue ### 21.85 ### 21.27 21.6 21.6 ###
2021-Dec-20 Mon 21.49 22.025 ### ### 1,705,845 ### 91.0 91.0 0.0
2021-Dec-17 Fri ### ### ### ### 4,542,687 0 20.1 20.1 0.0
2021-Dec-16 Thu ### ### ### ### 3,181,879 0 30.7 30.7 0.0
2021-Dec-15 Wed ### 22.4 21.84 ### 1,762,582 ### ### ### 0.0
2021-Dec-14 Tue 21.52 ### 21.52 ### 1,541,645 ### ### ### 0.0
2021-Dec-13 Mon ### 21.7 21.24 ### 1,181,520 ### 79.3 79.3 0.0
2021-Dec-10 Fri ### 21.345 20.82 ### ### ### 0.0
2021-Dec-09 Thu ### 21.74 21.41 21.47 30.2 30.2 ###
2021-Dec-08 Wed ### ### ### ### 2,387,520 0 ### ### 0.0
2021-Dec-07 Tue ### 21.29 ### ### 2,185,856 ### 70.1 70.1 0.0
2021-Dec-06 Mon ### ### 20.23 ### 2,834,856 ### 96.1 96.1 0.0
2021-Dec-03 Fri ### 20.59 ### 20.47 82.8 82.8 1.5
2021-Dec-02 Thu 19.5 ### 19.43 ### 3,291,225 31,974,250 89.2 89.2 0.0
2021-Dec-01 Wed 19.73 19.83 ### ### 3,984,051 ### 44.3 44.3 0.0


1 2 3 4 5 6 7 8 9 10 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 2024-04-20 01:39:17 thru 2024-04-20 01:39:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000