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

Currently Thu 25-Jul-10 08:22:25 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:
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

(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 .. Wednesday 9th July 2025
Latest price with VOLUME for BSL .. Wednesday 9th July 2025

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
2025-Jul-09 Wed ### 24.88 24.44 24.58 ### ### 1.8
2025-Jul-08 Tue ### ### ### 24.53 72.4 72.4 1.8
2025-Jul-07 Mon ### ### ### 24.41 676,387 0 ### ### ###
2025-Jul-04 Fri 24.51 24.52 ### ### 752,989 9,231,645 21.3 21.3 0.0
2025-Jul-03 Thu ### ### ### 24.26 1,366,577 0 73.7 73.7 1.7
2025-Jul-02 Wed ### ### ### ### 88.0 88.0 0.0
2025-Jul-01 Tue ### 23.24 ### 22.87 871,082 10,121,972 ### ### ###
2025-Jun-30 Mon ### 23.485 22.875 ### ### ### 0.0
2025-Jun-27 Fri ### ### 22.975 ### 1,290,428 ### 32.9 32.9 0.0
2025-Jun-26 Thu ### ### 22.2 22.55 71.2 71.2 ###
2025-Jun-25 Wed 22.24 22.52 ### 22.44 1,576,073 17,746,581 ### ### 1.6
2025-Jun-24 Tue 22.56 ### ### 22.45 ### ### ###
2025-Jun-23 Mon ### ### ### 22.23 30.5 30.5 1.6
2025-Jun-20 Fri 22.88 22.88 22.45 22.46 22.1 22.1 1.6
2025-Jun-19 Thu ### ### 22.55 ### ### ### 0.0
2025-Jun-18 Wed 22.55 22.71 ### ### 1,093,874 ### 73.1 73.1 0.0
2025-Jun-17 Tue ### 22.74 22.48 ### 68.9 68.9 0.0
2025-Jun-16 Mon ### ### 22.5 22.59 ### ### ###
2025-Jun-13 Fri 22.75 22.85 ### 22.53 3,156,027 ### 36.6 36.6 ###
2025-Jun-12 Thu ### ### 22.53 22.53 32.2 32.2 ###
2025-Jun-11 Wed 22.82 ### 22.44 22.44 2,396,284 ### 24.9 24.9 1.6
2025-Jun-10 Tue 23.71 ### 23.42 23.53 1,282,445 ### ### ### ###
2025-Jun-06 Fri ### ### 23.51 23.77 1,201,823 14,127,429 29.2 29.2 1.7
2025-Jun-05 Thu 23.76 ### 23.56 ### 1,120,989 13,205,250 ### ### 0.0
2025-Jun-04 Wed ### 24.46 ### ### 1,737,242 ### ### ### 0.0
2025-Jun-03 Tue ### 24.42 ### ### ### ### 0.0
2025-Jun-02 Mon ### 24.88 23.75 23.75 30.7 30.7 ###
2025-May-30 Fri 22.7 ### ### 22.75 3,492,857 0 63.0 63.0 1.6
2025-May-29 Thu ### ### 22.7 ### 1,282,823 14,560,041 ### ### 0.0
2025-May-28 Wed 22.89 ### 22.78 ### 80.3 80.3 0.0
2025-May-27 Tue ### ### 22.46 22.71 ### ### 1.6
2025-May-26 Mon ### 23.145 ### 22.86 ### ### 1.6
2025-May-23 Fri 23.25 23.48 ### 23.27 ### ### 1.7
2025-May-22 Thu 23.48 23.78 ### ### 809,449 9,624,348 69.4 69.4 0.0
2025-May-21 Wed ### 24.2 23.53 ### 820,987 19,592,854 ### ### 0.0
2025-May-20 Tue ### ### 23.5 23.74 71.4 71.4 1.7
2025-May-19 Mon ### ### ### ### 24.0 24.0 0.0
2025-May-16 Fri 23.8 ### 23.77 ### ### ### 0.0
2025-May-15 Thu ### ### ### 23.78 786,570 0 35.4 35.4 1.7
2025-May-14 Wed 23.84 23.84 23.27 23.8 37.8 37.8 1.7
2025-May-13 Tue ### 23.75 ### 23.75 1,080,672 12,832,980 81.5 81.5 ###
2025-May-12 Mon ### ### ### ### 1,324,845 0 41.2 41.2 0.0
2025-May-09 Fri ### ### 22.84 ### ### ### 0.0
2025-May-08 Thu 22.74 23.21 22.29 23.21 78.3 78.3 1.7
2025-May-07 Wed ### 23.27 22.84 ### ### ### 0.0
2025-May-06 Tue 23.55 ### 23.22 ### 1,016,674 11,803,585 ### ### 0.0
2025-May-05 Mon ### ### 23.52 23.52 ### ### ###
2025-May-02 Fri ### ### 23.26 ### ### ### 0.0
2025-May-01 Thu 23.79 ### ### ### 30.2 30.2 0.0
2025-Apr-30 Wed 23.26 23.87 22.27 23.87 ### ### ###
2025-Apr-29 Tue ### 23.43 ### ### 69.5 69.5 0.0
2025-Apr-28 Mon 22.58 ### ### ### 83.0 83.0 0.0
2025-Apr-24 Thu 22.45 22.54 ### 22.27 ### ### ###
2025-Apr-23 Wed ### ### 21.76 ### 1,762,423 ### ### ### 0.0
2025-Apr-22 Tue ### 21.56 ### 21.47 1,148,478 ### 73.8 73.8 ###
2025-Apr-17 Thu ### 21.72 ### ### ### ### 0.0
2025-Apr-16 Wed 21.24 ### 21 ### ### ### 0.0
2025-Apr-15 Tue 21.46 ### 21.29 ### 33.4 33.4 0.0
2025-Apr-14 Mon 21.4 ### 21.2 21.2 26.4 26.4 1.5
2025-Apr-11 Fri 21 ### 20.8 21.2 1,997,853 20,777,671 ### ### 1.5
2025-Apr-10 Thu 21.7 ### 21.24 ### 31.8 31.8 0.0
2025-Apr-09 Wed 20 20.2 19.75 19.8 ### ### 1.4
2025-Apr-08 Tue 20.81 ### 20.27 20.55 16.8 16.8 1.5
2025-Apr-07 Mon ### 20.46 ### ### 5,404,451 ### 92.9 92.9 0.0
2025-Apr-04 Fri ### ### ### 20.5 ### ### 1.5
2025-Apr-03 Thu 21.48 ### ### ### ### ### 0.0
2025-Apr-02 Wed ### ### ### 21.58 1,527,985 0 ### ### ###
2025-Apr-01 Tue 21.75 ### 21.56 21.84 76.8 76.8 1.6
2025-Mar-31 Mon 21.46 21.81 21.2 21.28 38.8 38.8 1.5
2025-Mar-28 Fri 22.72 22.77 22.23 ### 1,695,549 38,149,852 20.0 20.0 0.0
2025-Mar-27 Thu ### ### ### ### 78.1 78.1 0.0
2025-Mar-26 Wed 23.24 23.28 22.56 22.75 ### ### 1.6
2025-Mar-25 Tue ### 23.045 ### 22.7 1,442,354 16,619,523 ### ### ###
2025-Mar-24 Mon ### 22.78 21.82 22.74 1,427,084 31,823,973 90.6 90.6 1.6
2025-Mar-21 Fri ### ### 22.29 ### ### ### 0.0
2025-Mar-20 Thu 22.79 ### ### ### ### ### 0.0
2025-Mar-19 Wed 22.72 ### ### 22.75 1,978,029 0 ### ### 1.6
2025-Mar-18 Tue ### ### 22.8 22.8 ### ### 1.6
2025-Mar-17 Mon ### ### 22.7 23 66.7 66.7 1.6
2025-Mar-14 Fri 22.71 ### 22.55 22.58 ### ### 1.6
2025-Mar-13 Thu 23.52 23.79 22.545 22.76 2,896,926 ### ### ### 1.6
2025-Mar-12 Wed ### 23.155 ### 22.84 2,138,554 ### 28.3 28.3 ###
2025-Mar-11 Tue ### ### ### ### 78.3 78.3 0.0
2025-Mar-10 Mon 23.4 23.55 23.24 23.44 1,574,221 ### 69.7 69.7 1.7
2025-Mar-07 Fri ### ### ### 23.27 1,771,980 0 ### ### 1.7
2025-Mar-06 Thu ### ### ### ### ### ### 0.0
2025-Mar-05 Wed 24 ### ### ### ### ### 0.0
2025-Mar-04 Tue 24.44 24.58 ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### 24.56 2,108,056 0 86.5 86.5 1.8
2025-Feb-28 Fri ### 24.77 24.24 24.26 3,975,640 97,423,058 ### ### 1.7
2025-Feb-27 Thu 24.5 ### ### 24.83 1,435,023 0 ### ### ###
2025-Feb-26 Wed ### ### ### ### 1,508,141 0 83.3 83.3 0.0
2025-Feb-25 Tue ### 24.48 24 ### ### ### 0.0
2025-Feb-24 Mon ### 24.72 ### 24.46 1,311,341 16,208,174 79.4 79.4 1.7
2025-Feb-21 Fri ### 24.59 ### 24.29 ### ### ###
2025-Feb-20 Thu 24.59 ### ### 24.55 1,566,871 0 ### ### ###
2025-Feb-19 Wed ### ### ### 24.82 ### ### 1.8
2025-Feb-18 Tue 25.59 ### ### 25.25 3,278,577 0 ### ### ###
2025-Feb-17 Mon 23.5 25.41 ### 25.25 ### ### ###
2025-Feb-14 Fri ### 22.45 ### ### 1,708,844 19,181,773 ### ### 0.0
2025-Feb-13 Thu 21.5 ### 21.5 ### 83.5 83.5 0.0
2025-Feb-12 Wed 21.79 ### ### 21.7 ### ### 1.6
2025-Feb-11 Tue ### ### 21.79 21.79 1,476,921 16,091,054 ### ### ###
2025-Feb-10 Mon 21.76 ### 21.71 ### 2,629,646 ### 72.0 72.0 0.0
2025-Feb-07 Fri ### ### 21.24 21.51 ### ### ###
2025-Feb-06 Thu ### ### ### ### 26.4 26.4 0.0
2025-Feb-05 Wed ### 21.24 ### ### ### ### 0.0
2025-Feb-04 Tue 21.55 21.55 20.73 ### ### ### 0.0
2025-Feb-03 Mon 21.25 21.8 ### 21.29 78.0 78.0 ###
2025-Jan-31 Fri 21.27 ### ### 21.29 66.1 66.1 ###
2025-Jan-30 Thu ### ### 20.82 ### 1,591,673 ### 30.0 30.0 0.0
2025-Jan-29 Wed 20.55 20.89 20.5 20.75 70.4 70.4 1.5
2025-Jan-28 Tue ### ### ### 20.58 2,158,048 0 ### ### 1.5
2025-Jan-24 Fri 20.27 ### 20 ### 25.0 25.0 0.0
2025-Jan-23 Thu 20.41 20.46 ### ### 27.4 27.4 0.0
2025-Jan-22 Wed ### ### ### 20.49 ### ### ###
2025-Jan-21 Tue 20.7 20.83 20.55 ### 2,138,155 44,238,426 32.8 32.8 0.0
2025-Jan-20 Mon ### 20.7 ### ### 825,479 ### 82.6 82.6 0.0
2025-Jan-17 Fri ### 20.375 ### ### 76.2 76.2 0.0
2025-Jan-16 Thu 20.2 20.2 19.87 ### 2,026,845 ### 21.3 21.3 0.0
2025-Jan-15 Wed 19.8 19.84 19.625 19.81 1,184,173 ### ### ### ###
2025-Jan-14 Tue ### 19.71 19.23 ### 1,566,151 30,492,959 ### ### 0.0
2025-Jan-13 Mon ### 19.57 ### ### 1,484,471 14,525,548 30.3 30.3 0.0
2025-Jan-10 Fri ### 19.46 ### ### 1,077,624 10,485,281 71.7 71.7 0.0
2025-Jan-09 Thu ### ### 18.85 ### 31.7 31.7 0.0
2025-Jan-08 Wed ### 19.47 ### ### 1,396,878 ### 84.9 84.9 0.0
2025-Jan-07 Tue 18.89 ### 18.88 ### 1,506,183 ### 79.6 79.6 0.0
2025-Jan-06 Mon ### ### 18.87 ### 39.6 39.6 0.0
2025-Jan-03 Fri 18.78 ### 18.74 ### ### ### 0.0
2025-Jan-02 Thu 18.7 ### ### 18.84 ### ### 1.3
2024-Dec-31 Tue ### ### ### ### 922,887 0 ### ### 0.0
2024-Dec-30 Mon ### 19.28 18.87 ### 23.2 23.2 0.0
2024-Dec-27 Fri ### ### 19.145 19.22 22.8 22.8 1.4
2024-Dec-24 Tue 19.4 ### 19.28 ### 244,355 2,355,582 ### ### 0.0
2024-Dec-23 Mon 19.24 19.45 19.2 19.44 68.0 68.0 1.4
2024-Dec-20 Fri 19.82 19.83 ### 19.21 3,532,422 ### 12.3 12.3 1.4
2024-Dec-19 Thu ### 19.87 ### 19.83 ### ### ###
2024-Dec-18 Wed ### ### 19.88 ### ### ### 0.0
2024-Dec-17 Tue 19.5 20.26 19.5 ### 1,921,748 38,204,350 ### ### 0.0
2024-Dec-16 Mon 20.5 20.57 ### 20 ### ### 1.4
2024-Dec-13 Fri 20.56 20.7 ### ### 70.5 70.5 0.0
2024-Dec-12 Thu ### ### 20.88 ### ### ### 0.0
2024-Dec-11 Wed ### 22.25 21.575 ### 1,121,825 ### ### ### 0.0
2024-Dec-10 Tue 21.88 ### ### ### 1,099,871 0 ### ### 0.0
2024-Dec-09 Mon 21.51 21.59 ### 21.53 ### ### 1.5
2024-Dec-06 Fri 21.72 ### 21.54 ### 35.8 35.8 0.0
2024-Dec-05 Thu ### ### ### 21.81 1,168,475 0 ### ### 1.6
2024-Dec-04 Wed ### ### 21.77 ### 68.8 68.8 0.0
2024-Dec-03 Tue ### 22.25 ### ### 33.5 33.5 0.0
2024-Dec-02 Mon ### 22.42 ### ### 717,057 ### 43.2 43.2 0.0
2024-Nov-29 Fri 22.25 22.29 ### ### 27.6 27.6 0.0
2024-Nov-28 Thu 21.77 ### 21.77 ### 941,958 ### 81.6 81.6 0.0
2024-Nov-27 Wed ### ### ### 21.76 ### ### 1.6
2024-Nov-26 Tue 21.45 22.8 21.4 22.43 1,941,857 ### ### ### 1.6
2024-Nov-25 Mon ### 21.58 21.25 21.25 2,797,676 ### 37.3 37.3 1.5
2024-Nov-22 Fri ### ### 21.22 21.23 1,147,049 12,170,189 33.6 33.6 ###
2024-Nov-21 Thu 20.88 ### 20.8 ### 1,162,246 12,087,358 82.0 82.0 0.0
2024-Nov-20 Wed ### ### 20.8 ### 2,352,257 24,463,472 ### ### 0.0
2024-Nov-19 Tue ### 21.43 20.75 ### 906,553 ### ### ### 0.0
2024-Nov-18 Mon ### ### 20.81 20.87 ### ### ###
2024-Nov-15 Fri 20.76 ### 20.7 ### 76.0 76.0 0.0
2024-Nov-14 Thu ### 21.385 20.55 20.71 ### ### ###
2024-Nov-13 Wed ### 21.74 ### 21.21 1,906,076 20,719,046 20.3 20.3 ###
2024-Nov-12 Tue 21.52 ### 21.49 21.82 81.0 81.0 1.6
2024-Nov-11 Mon ### 22.26 21.58 21.58 17.8 17.8 ###
2024-Nov-08 Fri ### ### 22.26 22.26 ### ### 1.6
2024-Nov-07 Thu 22.46 23.2 22.42 ### 5,178,445 ### ### ### 0.0
2024-Nov-06 Wed ### 21.81 20.53 21.73 1,539,181 ### 94.8 94.8 1.6
2024-Nov-05 Tue ### 20.71 20.46 20.56 35.0 35.0 1.5
2024-Nov-04 Mon 20.55 20.79 20.42 ### 928,446 19,130,629 75.9 75.9 0.0
2024-Nov-01 Fri ### ### ### 20.56 ### ### 1.5
2024-Oct-31 Thu ### 20.78 20.21 ### 2,287,680 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 20.53 ### ### ###
2024-Oct-29 Tue 19.75 ### 19.54 ### 3,894,545 ### 94.7 94.7 0.0
2024-Oct-28 Mon 20.87 21.24 ### ### ### ### 0.0
2024-Oct-25 Fri ### 20.855 20.53 20.7 892,477 18,467,580 72.9 72.9 1.5
2024-Oct-24 Thu 20.75 20.87 20.54 20.56 1,381,528 ### 30.3 30.3 1.5
2024-Oct-23 Wed ### 21.48 ### ### ### ### 0.0
2024-Oct-22 Tue 21.87 21.89 ### 21.44 952,157 10,421,358 21.7 21.7 ###
2024-Oct-21 Mon ### ### 21.81 ### ### ### 0.0
2024-Oct-18 Fri 22.29 22.4 21.51 ### 2,621,557 57,556,283 14.0 14.0 0.0
2024-Oct-17 Thu 22.54 22.58 ### ### 1,346,771 15,205,044 ### ### 0.0
2024-Oct-16 Wed ### 22.41 21.925 22.25 1,496,552 ### 74.8 74.8 ###
2024-Oct-15 Tue ### 22.53 ### ### 1,491,650 ### ### ### 0.0
2024-Oct-14 Mon 21.8 22.24 21.57 21.88 1,111,546 ### ### ### 1.6
2024-Oct-11 Fri ### ### 21.59 21.59 ### ### 1.5
2024-Oct-10 Thu ### ### ### ### 67.9 67.9 0.0
2024-Oct-09 Wed ### ### ### 21.85 ### ### ###
2024-Oct-08 Tue ### 22.4 21.76 ### ### ### 0.0
2024-Oct-07 Mon 21.85 ### 21.7 ### 71.7 71.7 0.0
2024-Oct-04 Fri 21.74 ### ### 21.81 769,771 0 71.2 71.2 1.6
2024-Oct-03 Thu ### ### ### ### 1,050,282 0 ### ### 0.0
2024-Oct-02 Wed 21.89 22.29 21.82 ### ### ### 0.0
2024-Oct-01 Tue ### ### 21.59 21.89 32.5 32.5 ###
2024-Sep-30 Mon ### 22.41 ### 22.2 ### ### 1.6
2024-Sep-27 Fri 21.78 22 ### ### 2,634,885 ### 67.1 67.1 0.0
2024-Sep-26 Thu ### 21.5 20.945 21.41 72.2 72.2 ###
2024-Sep-25 Wed 21.49 21.5 ### ### ### ### 0.0
2024-Sep-24 Tue ### ### 20.77 ### 71.8 71.8 0.0
2024-Sep-23 Mon 20.74 ### 20.5 20.89 1,497,244 15,346,751 ### ### 1.5
2024-Sep-20 Fri ### ### ### ### 5,799,983 0 81.9 81.9 0.0
2024-Sep-19 Thu 20.45 ### ### 20.54 65.9 65.9 1.5
2024-Sep-18 Wed ### 20.42 ### ### 1,288,659 ### 68.5 68.5 0.0
2024-Sep-17 Tue ### ### 19.8 20 1,867,149 18,484,775 ### ### 1.4
2024-Sep-16 Mon ### 20.26 ### ### 35.0 35.0 0.0
2024-Sep-13 Fri ### 20.25 ### ### 80.4 80.4 0.0
2024-Sep-12 Thu 19.82 ### 19.45 19.57 1,497,823 14,566,328 18.6 18.6 1.4
2024-Sep-11 Wed ### ### 19.44 ### 2,412,823 ### ### ### 0.0
2024-Sep-10 Tue 20 20 19.7 19.81 1,627,845 32,312,723 ### ### ###
2024-Sep-09 Mon 19.85 20.23 19.5 ### 1,237,449 24,581,924 73.7 73.7 0.0
2024-Sep-06 Fri ### 20.21 19.86 ### 73.1 73.1 0.0
2024-Sep-05 Thu 19.76 ### ### ### ### ### 0.0
2024-Sep-04 Wed 19.82 20 ### 19.88 ### ### 1.4
2024-Sep-03 Tue 20.57 20.83 20.4 20.4 ### ### 1.5
2024-Sep-02 Mon 20.44 20.7 20.41 ### 642,628 ### ### ### 0.0
2024-Aug-30 Fri 20.82 20.83 20.55 ### 2,375,570 49,150,543 20.7 20.7 0.0
2024-Aug-29 Thu ### ### 20.5 20.59 36.7 36.7 ###
2024-Aug-28 Wed ### ### ### 20.76 1,850,349 0 30.3 30.3 1.5
2024-Aug-27 Tue ### ### ### ### 1,613,572 0 ### ### 0.0
2024-Aug-26 Mon 20.8 21.21 ### ### 1,662,974 ### ### ### 0.0
2024-Aug-23 Fri 20.4 ### 20.275 ### 79.4 79.4 0.0
2024-Aug-22 Thu 20.57 ### 20.2 20.42 ### ### 1.5
2024-Aug-21 Wed 19.85 20.4 ### ### 2,868,325 ### 80.2 80.2 0.0
2024-Aug-20 Tue ### ### 19.7 ### ### ### 0.0
2024-Aug-19 Mon ### ### ### 19.89 ### ### ###
2024-Aug-16 Fri 20.23 20.56 ### 20.52 1,970,387 20,255,578 ### ### 1.5
2024-Aug-15 Thu 19.8 ### 19.58 ### 1,790,920 ### ### ### 0.0
2024-Aug-14 Wed ### 20.49 19.8 19.84 13.4 13.4 1.4
2024-Aug-13 Tue 20.54 20.56 20.21 ### 1,955,222 ### ### ### 0.0
2024-Aug-12 Mon 20.8 20.82 20.56 20.56 902,953 ### 25.5 25.5 1.5
2024-Aug-09 Fri 20.45 20.76 ### ### 1,541,525 16,001,029 72.5 72.5 0.0
2024-Aug-08 Thu ### 20.45 ### 20.42 87.4 87.4 1.5
2024-Aug-07 Wed 20.28 20.41 ### ### 1,778,521 ### 23.6 23.6 0.0
2024-Aug-06 Tue 20.26 20.77 20.2 20.26 1,737,141 ### 58.4 58.4 1.4
2024-Aug-05 Mon ### 20.74 ### ### ### ### 0.0
2024-Aug-02 Fri ### ### 20.84 ### 2,521,985 26,279,083 71.6 71.6 0.0
2024-Aug-01 Thu ### ### ### ### 1,343,141 0 21.0 21.0 0.0
2024-Jul-31 Wed 21.71 ### ### ### 77.3 77.3 0.0
2024-Jul-30 Tue ### ### 21.27 ### 1,773,847 ### 83.8 83.8 0.0
2024-Jul-29 Mon ### 21.675 ### ### 36.7 36.7 0.0
2024-Jul-26 Fri 21.45 ### ### 21.53 ### ### 1.5
2024-Jul-25 Thu ### 21.28 ### 21.22 2,719,148 ### ### ### 1.5
2024-Jul-24 Wed 21.24 ### ### ### ### ### 0.0
2024-Jul-23 Tue ### 21.49 21.23 ### 70.5 70.5 0.0
2024-Jul-22 Mon 21.25 ### 20.89 21.2 37.9 37.9 1.5
2024-Jul-19 Fri 20.85 21.4 20.85 21.4 ### ### 1.5
2024-Jul-18 Thu ### 21.25 ### 21.22 1,775,871 18,868,629 74.3 74.3 1.5
2024-Jul-17 Wed 21 ### ### 21.23 1,901,540 0 ### ### ###
2024-Jul-16 Tue 20.85 21 ### 20.86 71.1 71.1 1.5
2024-Jul-15 Mon 20.73 ### ### 20.87 76.8 76.8 ###
2024-Jul-12 Fri 20.26 ### 20.145 ### ### ### 0.0
2024-Jul-11 Thu ### ### ### ### ### ### 0.0
2024-Jul-10 Wed ### 20.22 19.87 ### 27.0 27.0 0.0
2024-Jul-09 Tue ### ### ### ### 1,106,789 0 81.4 81.4 0.0
2024-Jul-08 Mon 20.51 20.53 ### 19.78 ### ### 1.4
2024-Jul-05 Fri ### ### ### 20.51 81.3 81.3 ###
2024-Jul-04 Thu ### 20.2 19.86 ### 1,186,383 23,763,251 68.6 68.6 0.0
2024-Jul-03 Wed 19.87 20 ### ### 1,740,359 ### ### ### 0.0
2024-Jul-02 Tue ### ### ### 19.83 ### ### ###
2024-Jul-01 Mon ### 20.43 ### 20.24 1,228,274 ### 31.7 31.7 1.4
2024-Jun-28 Fri ### 20.575 ### 20.43 67.9 67.9 ###
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed ### ### 19.54 ### 1,770,689 ### 37.6 37.6 0.0
2024-Jun-25 Tue ### ### 19.42 ### 1,640,480 ### ### ### 0.0
2024-Jun-24 Mon ### ### 19.48 ### 1,144,670 11,149,085 ### ### 0.0
2024-Jun-21 Fri ### ### 19.82 ### 3,335,477 33,054,577 69.9 69.9 0.0
2024-Jun-20 Thu 19.88 ### 19.84 ### ### ### 0.0
2024-Jun-19 Wed ### 20.43 ### ### 2,504,040 ### 21.8 21.8 0.0
2024-Jun-18 Tue ### 20.53 ### ### 2,119,621 ### ### ### 0.0
2024-Jun-17 Mon ### 20.23 ### 20.22 81.5 81.5 1.4
2024-Jun-14 Fri ### 20.73 20.22 20.54 1,434,971 ### ### ### 1.5
2024-Jun-13 Thu 20.43 ### ### ### 40.5 40.5 0.0
2024-Jun-12 Wed ### 20.56 ### 20.53 ### ### ###
2024-Jun-11 Tue ### 21.2 20.24 20.42 ### ### 1.5
2024-Jun-07 Fri ### 21.26 ### ### 861,585 9,158,648 67.2 67.2 0.0
2024-Jun-06 Thu ### ### 20.88 ### 1,556,458 16,249,421 25.2 25.2 0.0
2024-Jun-05 Wed 21.29 21.51 ### ### 1,687,881 ### ### ### 0.0
2024-Jun-04 Tue 21.5 21.71 ### ### 81.0 81.0 0.0
2024-Jun-03 Mon ### 21.79 ### ### 80.2 80.2 0.0
2024-May-31 Fri ### 21.28 ### ### 32.4 32.4 0.0
2024-May-30 Thu 20.84 ### ### ### 1,518,087 0 75.0 75.0 0.0
2024-May-29 Wed ### 21.355 ### ### ### ### 0.0
2024-May-28 Tue ### 21.44 ### 21.22 987,746 ### 79.3 79.3 1.5
2024-May-27 Mon ### 21.74 ### 21.22 ### ### 1.5
2024-May-24 Fri ### ### 21.25 ### 1,308,840 13,906,425 ### ### 0.0
2024-May-23 Thu ### 21.52 ### 21.48 81.7 81.7 1.5
2024-May-22 Wed 21.51 21.58 21.24 21.24 ### ### 1.5
2024-May-21 Tue ### ### ### ### 17.2 17.2 0.0
2024-May-20 Mon 21.55 21.8 21.29 ### 1,376,147 29,649,087 69.6 69.6 0.0
2024-May-17 Fri ### 21.45 ### ### 891,956 9,566,228 ### ### 0.0
2024-May-16 Thu ### 21.49 21.22 21.26 28.4 28.4 1.5
2024-May-15 Wed ### 21.49 ### ### 1,305,379 ### ### ### 0.0
2024-May-14 Tue ### 21.88 ### ### ### ### 0.0
2024-May-13 Mon ### ### 21.55 ### 1,302,673 ### ### ### 0.0
2024-May-10 Fri ### 22.42 ### ### 23.7 23.7 0.0
2024-May-09 Thu 22.46 22.52 ### 22.27 ### ### ###
2024-May-08 Wed ### ### ### 22.52 ### ### 1.6
2024-May-07 Tue 22.71 22.74 ### ### 1,885,581 21,439,055 ### ### 0.0
2024-May-06 Mon 22.52 ### 22.41 ### 487,850 5,466,359 75.9 75.9 0.0
2024-May-03 Fri ### 22.55 22.26 22.43 593,441 13,296,045 68.6 68.6 1.6
2024-May-02 Thu ### 22.5 22.21 22.28 ### ### ###
2024-May-01 Wed ### ### ### ### 31.6 31.6 0.0
2024-Apr-30 Tue 22.87 ### 22.72 22.89 993,548 ### 65.1 65.1 ###
2024-Apr-29 Mon 22.8 22.81 22.47 22.79 1,104,180 ### ### ### 1.6
2024-Apr-26 Fri 22.49 ### 22.41 ### 1,304,571 ### 75.8 75.8 0.0
2024-Apr-24 Wed 22.72 22.8 ### 22.76 1,753,922 ### ### ### 1.6
2024-Apr-23 Tue 22.83 ### 22.76 ### ### ### 0.0
2024-Apr-22 Mon ### 23.27 22.78 22.87 914,844 21,064,283 ### ### ###
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


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 2025-07-10 08:22:25 thru 2025-07-10 08:22:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000