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 Mon 25-Jun-02 11:01:03 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

(BXB) BRAMBLES LIMITED Daily Prices...

     Prev Section TOC    Company Info for BXB    Limits Next Section


Company Details for (BXB) BRAMBLES LIMITED

Listing Code BXB
Listing Name BRAMBLES LIMITED
GICS Sector Commercial & Professional Services
ISIN Name BRAMBLES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BXB1


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

BXB 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 ### ### 0.0
MAX ### 65,007,842 98.4


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (BXB) BRAMBLES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-30 Fri ### ### ### ### ### ### 0.0
2025-May-29 Thu ### 23.23 ### ### ### ### 0.0
2025-May-28 Wed ### ### 22.7 ### 3,063,485 34,770,554 ### ### 0.0
2025-May-27 Tue 22.25 22.89 ### 22.81 3,550,557 40,636,124 86.0 86.0 ###
2025-May-26 Mon ### ### 21.925 ### 2,739,689 30,033,840 75.7 75.7 0.0
2025-May-23 Fri ### ### 21.84 ### ### ### 0.0
2025-May-22 Thu ### ### 21.83 ### 3,731,151 ### 72.5 72.5 0.0
2025-May-21 Wed 22 22 21.78 ### 2,067,081 ### 37.4 37.4 0.0
2025-May-20 Tue 21.81 ### ### ### 2,268,086 0 74.5 74.5 0.0
2025-May-19 Mon 21.82 ### 21.59 21.71 42.3 42.3 ###
2025-May-16 Fri ### ### 21.73 21.82 4,407,578 ### ### ### 1.6
2025-May-15 Thu 21.52 21.73 21.41 ### ### ### 0.0
2025-May-14 Wed ### 21.56 ### 21.5 3,126,279 33,701,287 82.1 82.1 1.5
2025-May-13 Tue ### 21.42 ### ### ### ### 0.0
2025-May-12 Mon 21.29 21.47 21.22 ### 2,242,479 ### 70.8 70.8 0.0
2025-May-09 Fri ### ### ### ### 2,534,753 0 31.4 31.4 0.0
2025-May-08 Thu ### ### ### ### 69.0 69.0 0.0
2025-May-07 Wed ### ### 20.89 ### ### ### 0.0
2025-May-06 Tue 20.88 ### 20.88 ### 2,846,648 ### ### ### 0.0
2025-May-05 Mon 20.8 ### 20.78 20.88 2,818,556 ### ### ### ###
2025-May-02 Fri 20.72 20.8 20.45 20.8 2,620,627 ### 58.9 58.9 1.5
2025-May-01 Thu 20.72 20.75 20.52 20.57 ### ### ###
2025-Apr-30 Wed ### 20.56 20.28 20.52 6,250,779 ### 74.9 74.9 1.5
2025-Apr-29 Tue ### 20.24 ### ### 4,294,880 43,464,185 ### ### 0.0
2025-Apr-28 Mon ### ### 19.53 19.83 7,587,983 74,096,653 27.4 27.4 ###
2025-Apr-24 Thu ### ### 20.76 20.88 ### ### ###
2025-Apr-23 Wed 20.72 ### ### ### ### ### 0.0
2025-Apr-22 Tue ### ### ### 20.44 2,511,186 0 ### ### 1.5
2025-Apr-17 Thu 20.72 20.81 20.49 ### 27.1 27.1 0.0
2025-Apr-16 Wed 20.8 ### 20.74 20.8 68.0 68.0 1.5
2025-Apr-15 Tue 20.83 ### ### 20.8 2,343,374 0 ### ### 1.5
2025-Apr-14 Mon ### ### 20.74 20.78 2,738,974 ### ### ### 1.5
2025-Apr-11 Fri 20.73 ### 20.49 ### 4,658,653 ### 63.4 63.4 0.0
2025-Apr-10 Thu 21.27 21.44 20.82 ### 3,495,651 ### ### ### 0.0
2025-Apr-09 Wed ### ### ### ### 4,799,948 0 ### ### 0.0
2025-Apr-08 Tue 19.87 20.48 19.87 20.41 3,993,240 ### ### ### 1.5
2025-Apr-07 Mon 19.21 20.21 ### 19.82 5,471,355 55,288,042 85.1 85.1 1.4
2025-Apr-04 Fri 20.26 20.71 20.22 ### 4,119,070 ### ### ### 0.0
2025-Apr-03 Thu 20.57 20.57 ### 20.42 36.1 36.1 1.5
2025-Apr-02 Wed 20.45 20.71 20.26 ### 2,742,824 56,186,749 ### ### 0.0
2025-Apr-01 Tue 20.21 ### ### 20.26 2,509,486 0 ### ### 1.4
2025-Mar-31 Mon 20.21 20.25 ### ### 4,046,387 ### ### ### 0.0
2025-Mar-28 Fri ### 20.49 20.255 ### ### ### 0.0
2025-Mar-27 Thu 20.41 20.79 20.245 20.29 ### ### ###
2025-Mar-26 Wed 20.75 20.75 ### ### 2,599,852 ### 28.5 28.5 0.0
2025-Mar-25 Tue 20.57 20.7 20.44 20.55 ### ### 1.5
2025-Mar-24 Mon 20.22 ### 20.175 ### 1,943,675 19,606,821 75.9 75.9 0.0
2025-Mar-21 Fri ### 20.42 20.2 ### 8,451,076 171,641,353 ### ### 0.0
2025-Mar-20 Thu 20.22 ### ### ### 65.8 65.8 0.0
2025-Mar-19 Wed ### ### ### ### 28.9 28.9 0.0
2025-Mar-18 Tue ### 20.43 20.2 ### ### ### 0.0
2025-Mar-17 Mon ### 20.44 ### 20.25 ### ### ###
2025-Mar-14 Fri ### ### ### 20.28 ### ### 1.4
2025-Mar-13 Thu ### ### ### ### 3,599,124 0 ### ### 0.0
2025-Mar-12 Wed ### 20.28 19.78 20 5,549,048 ### 36.5 36.5 1.4
2025-Mar-11 Tue ### ### 20.43 20.53 ### ### ###
2025-Mar-10 Mon 20.85 ### 20.75 20.86 68.9 68.9 1.5
2025-Mar-07 Fri 20.49 ### 20.49 20.72 81.6 81.6 1.5
2025-Mar-06 Thu ### ### ### 20.75 ### ### 1.5
2025-Mar-05 Wed ### ### ### 20.86 77.6 77.6 1.5
2025-Mar-04 Tue 20.8 ### ### ### 84.0 84.0 0.0
2025-Mar-03 Mon 21 21.24 ### ### 2,797,874 29,713,421 70.6 70.6 0.0
2025-Feb-28 Fri 20.87 ### ### ### 7,228,177 0 74.8 74.8 0.0
2025-Feb-27 Thu 21.2 21.27 ### ### 6,779,657 72,101,652 ### ### 0.0
2025-Feb-26 Wed ### ### 20.24 ### 4,538,454 45,929,154 ### ### 0.0
2025-Feb-25 Tue 19.81 ### 19.79 ### 4,056,281 ### 87.4 87.4 0.0
2025-Feb-24 Mon ### ### ### ### 81.8 81.8 0.0
2025-Feb-21 Fri ### 19.86 ### 19.83 5,694,559 56,546,970 75.6 75.6 ###
2025-Feb-20 Thu ### ### 19.55 ### 4,903,489 ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 2,752,884 0 88.2 88.2 0.0
2025-Feb-18 Tue 19.48 19.53 19.21 19.29 2,638,276 ### 31.9 31.9 1.4
2025-Feb-17 Mon 19.49 19.53 19.22 19.41 1,788,071 34,643,875 31.2 31.2 ###
2025-Feb-14 Fri 19.51 19.58 19.27 19.28 1,926,171 37,415,871 ### ### 1.4
2025-Feb-13 Thu ### 19.42 19.28 ### ### ### 0.0
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue 19.23 ### ### 19.26 2,264,141 0 70.4 70.4 1.4
2025-Feb-10 Mon ### ### ### ### 1,559,024 0 ### ### 0.0
2025-Feb-07 Fri 19.7 19.7 19.43 19.44 20.0 20.0 1.4
2025-Feb-06 Thu 19.25 ### ### ### 3,244,048 0 ### ### 0.0
2025-Feb-05 Wed ### ### 19.2 19.2 26.4 26.4 ###
2025-Feb-04 Tue 19.57 19.74 19.26 19.26 2,644,859 51,574,750 ### ### 1.4
2025-Feb-03 Mon 19.28 ### ### 19.57 2,155,126 0 ### ### 1.4
2025-Jan-31 Fri 19.7 19.83 19.49 19.8 70.5 70.5 1.4
2025-Jan-30 Thu 19.47 19.83 ### 19.82 ### ### 1.4
2025-Jan-29 Wed ### ### 19.47 19.52 2,196,224 21,380,240 ### ### 1.4
2025-Jan-28 Tue ### ### ### 19.41 ### ### ###
2025-Jan-24 Fri ### 19.51 ### 19.44 ### ### 1.4
2025-Jan-23 Thu ### 19.55 19.21 19.28 1,372,123 26,591,743 37.4 37.4 1.4
2025-Jan-22 Wed ### ### ### ### 76.3 76.3 0.0
2025-Jan-21 Tue ### ### ### ### 1,744,549 0 ### ### 0.0
2025-Jan-20 Mon 19.24 19.24 ### ### 1,261,148 12,132,243 ### ### 0.0
2025-Jan-17 Fri ### ### 18.78 ### ### ### 0.0
2025-Jan-16 Thu ### ### 18.89 18.89 1,931,154 18,239,749 30.3 30.3 ###
2025-Jan-15 Wed ### ### ### 18.78 2,500,182 0 27.6 27.6 ###
2025-Jan-14 Tue 19.21 19.27 18.84 ### ### ### 0.0
2025-Jan-13 Mon ### ### ### 19.28 1,184,585 0 ### ### 1.4
2025-Jan-10 Fri 19.46 19.55 19.25 19.42 37.8 37.8 1.4
2025-Jan-09 Thu 19.84 20 19.4 19.4 2,474,940 ### ### ### 1.4
2025-Jan-08 Wed ### ### 19.78 19.83 28.7 28.7 ###
2025-Jan-07 Tue ### 20 19.48 ### 2,732,427 ### ### ### 0.0
2025-Jan-06 Mon 19.57 19.84 19.53 19.8 ### ### 1.4
2025-Jan-03 Fri 19.41 19.59 ### 19.53 ### ### ###
2025-Jan-02 Thu ### 19.42 ### 19.42 69.0 69.0 1.4
2024-Dec-31 Tue 19.26 ### 19.22 19.24 1,202,650 ### 33.7 33.7 1.4
2024-Dec-30 Mon 19.48 19.48 ### 19.28 ### ### 1.4
2024-Dec-27 Fri ### ### ### 19.24 23.7 23.7 1.4
2024-Dec-24 Tue 19.26 ### 19.125 19.22 817,723 7,819,476 28.2 28.2 1.4
2024-Dec-23 Mon ### 19.28 ### 19.25 2,194,125 ### 65.0 65.0 1.4
2024-Dec-20 Fri 19.46 19.51 18.845 ### 19.6 19.6 0.0
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed 19.24 ### ### 19.24 ### ### 1.4
2024-Dec-17 Tue ### 19.45 ### ### 3,181,278 30,937,928 73.4 73.4 0.0
2024-Dec-16 Mon ### 19.4 ### 19.23 81.7 81.7 ###
2024-Dec-13 Fri 19.24 ### ### ### 35.0 35.0 0.0
2024-Dec-12 Thu 19.25 ### ### 19.22 ### ### 1.4
2024-Dec-11 Wed ### ### ### ### 27.4 27.4 0.0
2024-Dec-10 Tue 19.52 19.52 ### 19.29 3,017,050 ### ### ### 1.4
2024-Dec-09 Mon 19.51 19.525 19.29 19.45 ### ### ###
2024-Dec-06 Fri 19.44 19.55 ### 19.49 1,566,448 15,312,029 ### ### 1.4
2024-Dec-05 Thu 19.52 ### 19.43 19.57 2,156,549 20,950,873 ### ### 1.4
2024-Dec-04 Wed 19.41 19.52 19.2 19.43 ### ### 1.4
2024-Dec-03 Tue ### 19.46 ### ### 2,707,544 ### ### ### 0.0
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri ### ### ### ### 2,555,140 0 ### ### 0.0
2024-Nov-28 Thu 19.23 19.375 ### ### ### ### 0.0
2024-Nov-27 Wed ### 19.22 18.88 ### 3,079,053 58,655,959 74.9 74.9 0.0
2024-Nov-26 Tue ### ### ### ### 2,796,620 0 73.7 73.7 0.0
2024-Nov-25 Mon ### ### ### ### 8,694,657 0 ### ### 0.0
2024-Nov-22 Fri 19.2 ### ### ### 36.0 36.0 0.0
2024-Nov-21 Thu ### 19.2 18.81 ### 43.8 43.8 0.0
2024-Nov-20 Wed 19.52 19.54 ### ### ### ### 0.0
2024-Nov-19 Tue 19.25 ### 19.25 ### ### ### 0.0
2024-Nov-18 Mon ### ### 18.87 19.25 ### ### 1.4
2024-Nov-15 Fri ### ### ### ### 3,521,951 0 75.6 75.6 0.0
2024-Nov-14 Thu 19.25 19.4 ### ### 34.1 34.1 0.0
2024-Nov-13 Wed ### 19.44 ### 19.24 3,035,448 29,504,554 36.0 36.0 1.4
2024-Nov-12 Tue 19.52 19.52 ### ### 1,938,986 ### ### ### 0.0
2024-Nov-11 Mon ### 19.44 ### ### ### ### 0.0
2024-Nov-08 Fri ### 19.24 ### ### 2,601,124 ### 67.2 67.2 0.0
2024-Nov-07 Thu ### ### 18.73 ### 2,856,950 ### 43.5 43.5 0.0
2024-Nov-06 Wed ### ### 18.59 18.78 1,987,086 ### 74.1 74.1 ###
2024-Nov-05 Tue 18.7 18.72 18.475 18.57 2,400,179 44,637,328 30.9 30.9 ###
2024-Nov-04 Mon 18.59 18.79 18.57 ### 2,017,174 ### ### ### 0.0
2024-Nov-01 Fri 18.27 18.58 ### 18.51 2,870,229 26,664,427 ### ### 1.3
2024-Oct-31 Thu ### ### ### ### 3,784,589 0 ### ### 0.0
2024-Oct-30 Wed 18.55 ### ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### 18.49 3,285,770 0 34.9 34.9 ###
2024-Oct-28 Mon 18.21 ### ### 18.47 ### ### ###
2024-Oct-25 Fri 18.29 ### ### ### 29.4 29.4 0.0
2024-Oct-24 Thu ### 18.4 17.8 18.29 5,896,872 106,733,383 ### ### ###
2024-Oct-23 Wed 18.58 ### 18.47 18.57 38.9 38.9 ###
2024-Oct-22 Tue ### ### ### ### ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 35.4 35.4 0.0
2024-Oct-18 Fri 19.24 ### ### ### 4,006,649 0 33.0 33.0 0.0
2024-Oct-17 Thu ### 19.41 ### 19.41 5,739,522 ### 82.0 82.0 ###
2024-Oct-16 Wed 19.26 ### 18.81 18.81 20.0 20.0 ###
2024-Oct-15 Tue 19.25 ### ### ### ### ### 0.0
2024-Oct-14 Mon 19.22 ### ### ### ### ### 0.0
2024-Oct-11 Fri 19.22 19.29 ### ### 30.3 30.3 0.0
2024-Oct-10 Thu 19.23 ### ### 19.21 3,271,071 0 ### ### 1.4
2024-Oct-09 Wed ### 19.26 ### 19.24 75.9 75.9 1.4
2024-Oct-08 Tue ### ### 18.81 18.86 2,773,654 ### 33.1 33.1 1.3
2024-Oct-07 Mon 18.85 ### ### 18.85 2,246,950 0 ### ### ###
2024-Oct-04 Fri 18.83 ### 18.71 18.74 2,391,529 22,372,753 32.1 32.1 1.3
2024-Oct-03 Thu ### ### 18.86 ### 73.6 73.6 0.0
2024-Oct-02 Wed 18.83 ### 18.7 18.86 2,995,473 28,007,672 69.2 69.2 1.3
2024-Oct-01 Tue ### ### 18.73 18.79 30.5 30.5 1.3
2024-Sep-30 Mon 18.87 ### 18.75 ### 72.5 72.5 0.0
2024-Sep-27 Fri 18.8 ### ### ### 3,446,229 0 ### ### 0.0
2024-Sep-26 Thu 18.86 ### ### 18.82 ### ### 1.3
2024-Sep-25 Wed ### ### ### ### 2,978,170 0 ### ### 0.0
2024-Sep-24 Tue ### ### ### 18.83 ### ### 1.3
2024-Sep-23 Mon 18.56 18.73 ### ### 2,982,045 27,926,851 74.0 74.0 0.0
2024-Sep-20 Fri 18.81 18.84 18.5 ### 32.3 32.3 0.0
2024-Sep-19 Thu ### ### ### 18.75 4,535,048 0 22.4 22.4 ###
2024-Sep-18 Wed ### ### ### 18.88 3,461,345 0 33.7 33.7 1.3
2024-Sep-17 Tue 18.7 ### ### ### 82.0 82.0 0.0
2024-Sep-16 Mon 18.4 18.78 ### 18.54 ### ### 1.3
2024-Sep-13 Fri 18.42 ### ### ### 30.1 30.1 0.0
2024-Sep-12 Thu 18.45 ### ### 18.47 ### ### ###
2024-Sep-11 Wed ### ### ### ### 4,049,677 0 ### ### 0.0
2024-Sep-10 Tue 18.49 18.49 18.175 18.23 ### ### 1.3
2024-Sep-09 Mon 18.4 ### 18.26 18.51 68.6 68.6 1.3
2024-Sep-06 Fri ### ### 18.29 ### 83.6 83.6 0.0
2024-Sep-05 Thu 18.22 ### ### ### 3,158,545 0 ### ### 0.0
2024-Sep-04 Wed ### ### ### ### 4,232,084 0 79.7 79.7 0.0
2024-Sep-03 Tue ### 18.21 ### ### 2,913,273 26,525,350 68.6 68.6 0.0
2024-Sep-02 Mon 18.2 18.24 ### ### 35.7 35.7 0.0
2024-Aug-30 Fri 17.8 18.24 17.71 18.23 8,573,247 ### 77.4 77.4 1.3
2024-Aug-29 Thu ### 17.84 17.47 17.84 2,557,188 45,147,154 79.9 79.9 1.3
2024-Aug-28 Wed 17.51 17.75 ### ### ### ### 0.0
2024-Aug-27 Tue 17.87 17.87 17.5 ### 2,751,125 48,653,645 ### ### 0.0
2024-Aug-26 Mon ### ### 17.78 17.83 27.7 27.7 ###
2024-Aug-23 Fri 17.88 18.27 17.41 ### 4,744,551 84,642,789 ### ### 0.0
2024-Aug-22 Thu 17.2 18.24 17.2 ### ### ### 0.0
2024-Aug-21 Wed 16.81 17.51 16.77 ### 9,616,552 ### 76.9 76.9 0.0
2024-Aug-20 Tue 15.78 15.84 15.57 ### 1,815,527 28,512,851 ### ### 0.0
2024-Aug-19 Mon ### 15.71 15.58 15.71 ### ### 1.1
2024-Aug-16 Fri 15.54 15.79 15.51 15.7 75.3 75.3 ###
2024-Aug-15 Thu ### ### ### 15.47 3,733,845 0 ### ### ###
2024-Aug-14 Wed ### 15.485 ### 15.25 ### ### ###
2024-Aug-13 Tue ### ### ### 15.29 1,761,054 0 78.4 78.4 1.1
2024-Aug-12 Mon 15.23 15.28 ### ### 1,386,321 ### 36.3 36.3 0.0
2024-Aug-09 Fri ### ### 14.945 ### 1,496,549 ### 69.5 69.5 0.0
2024-Aug-08 Thu 14.83 ### 14.74 14.74 1,562,579 ### ### ### 1.1
2024-Aug-07 Wed 14.8 ### ### 14.88 ### ### 1.1
2024-Aug-06 Tue 14.52 14.84 ### 14.8 2,889,855 21,442,724 75.2 75.2 1.1
2024-Aug-05 Mon ### ### 14.525 14.54 2,743,975 ### ### ### 1.0
2024-Aug-02 Fri ### 15.42 ### 15.2 3,542,847 27,315,350 ### ### 1.1
2024-Aug-01 Thu 15.79 15.8 15.5 15.53 ### ### ###
2024-Jul-31 Wed 15.43 15.56 ### 15.56 ### ### ###
2024-Jul-30 Tue 15.2 ### ### ### 76.5 76.5 0.0
2024-Jul-29 Mon 15.25 ### ### ### ### ### 0.0
2024-Jul-26 Fri ### ### ### ### ### ### 0.0
2024-Jul-25 Thu ### 15.24 ### ### 34.4 34.4 0.0
2024-Jul-24 Wed ### ### ### 15.22 ### ### 1.1
2024-Jul-23 Tue 14.87 15.28 14.87 ### 3,067,928 ### ### ### 0.0
2024-Jul-22 Mon ### ### 14.73 14.78 2,645,747 19,485,926 31.8 31.8 1.1
2024-Jul-19 Fri 14.7 ### ### ### ### ### 0.0
2024-Jul-18 Thu 14.83 ### ### 14.89 4,072,173 0 76.3 76.3 ###
2024-Jul-17 Wed 14.54 14.8 14.445 14.74 2,476,987 36,219,742 78.8 78.8 1.1
2024-Jul-16 Tue 14.48 ### ### 14.45 3,476,120 0 ### ### 1.0
2024-Jul-15 Mon 14.42 14.53 ### 14.42 1,370,148 9,954,125 ### ### ###
2024-Jul-12 Fri ### 14.49 14.23 ### 2,888,477 41,478,529 60.7 60.7 0.0
2024-Jul-11 Thu 14.27 ### ### ### 2,149,280 0 69.7 69.7 0.0
2024-Jul-10 Wed ### 14.2 ### ### 69.0 69.0 0.0
2024-Jul-09 Tue ### ### ### ### 2,439,771 0 ### ### 0.0
2024-Jul-08 Mon ### ### 13.82 13.83 ### ### 1.0
2024-Jul-05 Fri ### ### ### ### 1,167,772 0 ### ### 0.0
2024-Jul-04 Thu ### 14.23 ### ### 2,468,720 17,564,942 ### ### 0.0
2024-Jul-03 Wed ### ### ### ### 3,076,181 0 23.9 23.9 0.0
2024-Jul-02 Tue ### ### 13.88 ### 78.1 78.1 0.0
2024-Jul-01 Mon ### ### ### 14.24 ### ### 1.0
2024-Jun-28 Fri 14.42 ### ### 14.53 3,857,178 0 69.5 69.5 1.0
2024-Jun-27 Thu ### 14.44 ### 14.44 67.1 67.1 ###
2024-Jun-26 Wed 14.42 14.45 14.29 14.45 70.0 70.0 1.0
2024-Jun-25 Tue 14.44 14.52 ### 14.51 2,798,180 20,314,786 68.2 68.2 ###
2024-Jun-24 Mon ### 14.445 14.26 ### 80.6 80.6 0.0
2024-Jun-21 Fri ### ### ### 14.25 ### ### 1.0
2024-Jun-20 Thu ### ### ### ### 68.8 68.8 0.0
2024-Jun-19 Wed ### 14.52 ### ### ### ### 0.0
2024-Jun-18 Tue ### 14.54 ### 14.52 2,732,181 19,862,955 80.0 80.0 1.0
2024-Jun-17 Mon 14.5 14.54 ### ### 34.9 34.9 0.0
2024-Jun-14 Fri 14.57 ### ### 14.52 38.0 38.0 1.0
2024-Jun-13 Thu 14.58 14.71 14.49 ### 4,248,542 ### 74.0 74.0 0.0
2024-Jun-12 Wed ### 14.73 14.57 14.59 ### ### 1.0
2024-Jun-11 Tue 14.79 14.88 ### 14.7 4,184,422 ### 44.4 44.4 ###
2024-Jun-07 Fri 14.55 14.745 14.51 ### 75.4 75.4 0.0
2024-Jun-06 Thu 14.44 14.73 14.41 ### 4,507,082 65,668,184 ### ### 0.0
2024-Jun-05 Wed ### 14.48 14.145 ### ### ### 0.0
2024-Jun-04 Tue ### ### ### 14.2 32.9 32.9 1.0
2024-Jun-03 Mon ### 14.49 14.28 ### 3,130,572 45,033,278 72.6 72.6 0.0
2024-May-31 Fri ### 14.24 ### 14.24 8,568,146 ### ### ### 1.0
2024-May-30 Thu ### ### 13.88 ### ### ### 0.0
2024-May-29 Wed 14.25 ### ### ### 2,947,572 0 ### ### 0.0
2024-May-28 Tue ### ### ### ### 24.1 24.1 0.0
2024-May-27 Mon 14.48 14.52 ### 14.47 1,091,388 7,923,476 ### ### ###
2024-May-24 Fri 14.21 14.45 14.2 ### 2,089,474 ### ### ### 0.0
2024-May-23 Thu ### 14.42 14.2 ### 2,378,785 ### ### ### 0.0
2024-May-22 Wed ### ### 14.225 14.25 2,184,440 15,536,829 37.8 37.8 1.0
2024-May-21 Tue 14.2 ### 14.2 14.27 2,415,923 17,153,053 ### ### ###
2024-May-20 Mon ### ### ### ### 2,632,880 0 ### ### 0.0
2024-May-17 Fri ### 14.46 14.25 14.27 27.9 27.9 ###
2024-May-16 Thu 14.46 14.585 ### 14.45 2,917,626 21,276,787 32.4 32.4 1.0
2024-May-15 Wed ### 14.5 ### ### 72.7 72.7 0.0
2024-May-14 Tue 14.41 14.47 14.2 14.21 21.3 21.3 ###
2024-May-13 Mon ### ### 14.245 14.43 2,295,179 ### ### ### ###
2024-May-10 Fri ### 14.43 14.28 ### 2,664,570 ### 29.7 29.7 0.0
2024-May-09 Thu 14.55 14.55 14.225 ### 26.1 26.1 0.0
2024-May-08 Wed 14.5 ### 14.4 14.54 ### ### 1.0
2024-May-07 Tue 14.45 14.55 ### 14.49 ### ### ###
2024-May-06 Mon 14.44 14.44 14.29 ### 2,408,282 34,594,970 34.1 34.1 0.0
2024-May-03 Fri 14.4 14.4 14.28 ### ### ### 0.0
2024-May-02 Thu 14.23 14.44 14.2 14.28 3,897,245 55,808,548 72.0 72.0 ###
2024-May-01 Wed 14.47 14.48 14.125 14.2 3,592,574 51,382,789 25.8 25.8 1.0
2024-Apr-30 Tue 14.43 ### 14.4 ### 4,685,386 33,734,779 78.2 78.2 0.0
2024-Apr-29 Mon 14.24 ### 14.22 14.49 79.0 79.0 ###
2024-Apr-26 Fri ### ### ### 14.26 ### ### 1.0
2024-Apr-24 Wed ### 14.79 ### 14.4 ### ### 1.0
2024-Apr-23 Tue ### ### 14.59 ### 7,804,479 56,933,674 19.3 19.3 0.0
2024-Apr-22 Mon ### 15.81 15.56 ### 2,439,429 38,262,443 33.9 33.9 0.0
2024-Apr-19 Fri ### ### ### 15.53 ### ### ###
2024-Apr-18 Thu 15.52 ### 15.49 ### 70.9 70.9 0.0
2024-Apr-17 Wed 15.54 15.75 15.43 ### 2,075,956 32,364,154 ### ### 0.0
2024-Apr-16 Tue ### ### 15.5 15.58 3,857,281 29,893,927 ### ### 1.1
2024-Apr-15 Mon ### 15.74 15.59 ### ### ### 0.0
2024-Apr-12 Fri 15.8 15.88 15.675 15.77 2,214,623 ### 31.0 31.0 ###
2024-Apr-11 Thu 15.78 ### 15.72 15.85 2,695,272 ### 64.6 64.6 1.1
2024-Apr-10 Wed ### ### 15.87 ### 64.7 64.7 0.0
2024-Apr-09 Tue ### ### 15.82 ### 66.4 66.4 0.0
2024-Apr-08 Mon 15.84 ### ### ### 71.6 71.6 0.0
2024-Apr-05 Fri 15.55 ### 15.53 15.88 ### ### 1.1
2024-Apr-04 Thu ### 15.74 15.5 ### 64.8 64.8 0.0
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue ### ### ### 15.79 26.1 26.1 1.1
2024-Mar-28 Thu ### 16.25 ### ### 3,783,551 30,741,351 ### ### 0.0
2024-Mar-27 Wed ### ### 15.56 ### ### ### 0.0
2024-Mar-26 Tue 15.42 15.57 15.4 15.55 2,645,654 40,967,952 ### ### ###
2024-Mar-25 Mon 15.45 15.49 ### ### 1,468,385 11,372,641 ### ### 0.0
2024-Mar-22 Fri 15.44 15.49 ### ### 35.2 35.2 0.0
2024-Mar-21 Thu ### 15.44 15.175 ### 4,071,678 ### 29.5 29.5 0.0
2024-Mar-20 Wed ### ### ### ### 2,842,751 0 ### ### 0.0
2024-Mar-19 Tue ### 15.21 ### ### 2,094,851 15,931,341 30.5 30.5 0.0
2024-Mar-18 Mon ### ### ### ### 36.9 36.9 0.0
2024-Mar-15 Fri ### 15.225 15.025 ### 5,237,249 ### ### ### 0.0
2024-Mar-14 Thu 15.44 15.47 ### ### 28.2 28.2 0.0
2024-Mar-13 Wed ### 15.57 ### 15.48 5,166,820 ### ### ### 1.1
2024-Mar-12 Tue 15.47 15.55 15.29 15.5 66.5 66.5 1.1
2024-Mar-11 Mon 15.47 15.48 15.25 15.29 2,168,548 33,319,740 32.2 32.2 1.1
2024-Mar-08 Fri 15.58 15.75 ### 15.48 27.9 27.9 1.1
2024-Mar-07 Thu ### 15.72 ### 15.72 ### ### 1.1
2024-Mar-06 Wed ### 15.49 15.28 ### 4,030,648 ### 31.3 31.3 0.0
2024-Mar-05 Tue ### ### ### ### 78.5 78.5 0.0
2024-Mar-04 Mon ### ### ### ### 3,627,146 0 71.8 71.8 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### 14.85 ### 7,811,327 ### 71.0 71.0 0.0
2024-Feb-28 Wed 14.78 ### 14.76 ### 2,167,285 ### 73.5 73.5 0.0
2024-Feb-27 Tue ### ### ### 14.78 ### ### 1.1
2024-Feb-26 Mon ### ### ### 14.81 3,700,359 0 ### ### 1.1
2024-Feb-23 Fri ### ### 14.88 15.27 ### ### ###
2024-Feb-22 Thu ### 15.28 ### ### 3,601,723 ### 70.3 70.3 0.0
2024-Feb-21 Wed ### 15.43 ### 15.25 ### ### ###
2024-Feb-20 Tue ### ### 15.225 15.28 ### ### ###
2024-Feb-19 Mon 15.29 15.41 15.27 15.27 1,633,322 25,055,159 38.3 38.3 ###
2024-Feb-16 Fri 15.27 15.42 ### 15.28 3,872,381 29,856,057 ### ### ###
2024-Feb-15 Thu ### 15.26 ### 15.2 4,955,087 ### ### ### 1.1
2024-Feb-14 Wed ### ### 14.87 ### 65.5 65.5 0.0
2024-Feb-13 Tue ### ### ### ### 70.9 70.9 0.0
2024-Feb-12 Mon ### ### ### ### 76.9 76.9 0.0
2024-Feb-09 Fri ### ### ### ### 3,360,382 0 78.9 78.9 0.0
2024-Feb-08 Thu ### ### ### ### 21.5 21.5 0.0
2024-Feb-07 Wed 14.55 ### ### ### ### ### 0.0
2024-Feb-06 Tue 14.78 14.86 ### ### 16.9 16.9 0.0
2024-Feb-05 Mon 14.7 14.79 ### 14.77 1,577,723 ### 78.4 78.4 1.1
2024-Feb-02 Fri 14.56 14.78 14.56 14.73 3,156,544 ### 74.0 74.0 1.1
2024-Feb-01 Thu ### ### 14.42 14.5 ### ### 1.0
2024-Jan-31 Wed 14.44 ### 14.44 ### 4,424,454 31,944,557 ### ### 0.0
2024-Jan-30 Tue ### 14.76 14.47 14.47 5,092,249 ### ### ### ###
2024-Jan-29 Mon ### 14.85 ### 14.72 2,655,172 19,714,652 ### ### ###
2024-Jan-25 Thu ### 14.72 14.56 14.7 4,241,125 62,090,070 ### ### ###
2024-Jan-24 Wed ### 14.74 14.51 14.72 2,345,641 ### 74.5 74.5 ###
2024-Jan-23 Tue 14.55 14.725 14.5 ### 75.2 75.2 0.0
2024-Jan-22 Mon 14.44 14.56 ### 14.53 ### ### 1.0
2024-Jan-19 Fri 14.24 ### ### 14.28 72.6 72.6 ###
2024-Jan-18 Thu ### ### 13.855 ### 3,740,821 ### ### ### 0.0
2024-Jan-17 Wed 13.8 ### 13.76 ### 2,642,882 18,183,028 ### ### 0.0
2024-Jan-16 Tue 13.57 13.87 13.57 13.81 2,738,240 37,568,652 ### ### ###
2024-Jan-15 Mon ### 13.8 ### 13.73 74.6 74.6 ###
2024-Jan-12 Fri 13.82 13.84 ### ### 1,878,081 12,996,320 21.0 21.0 0.0
2024-Jan-11 Thu ### 13.84 13.58 13.77 4,426,027 ### 76.1 76.1 ###
2024-Jan-10 Wed 13.76 13.86 ### ### 32.7 32.7 0.0
2024-Jan-09 Tue 13.7 ### ### 13.85 3,968,426 0 79.6 79.6 ###
2024-Jan-08 Mon ### 13.7 13.59 13.59 ### ### ###
2024-Jan-05 Fri 13.71 13.76 ### ### ### ### 0.0
2024-Jan-04 Thu 13.73 13.775 ### 13.72 34.9 34.9 ###
2024-Jan-03 Wed ### 13.81 ### ### ### ### 0.0
2024-Jan-02 Tue 13.59 13.73 13.58 ### ### ### 0.0
2023-Dec-29 Fri 13.53 ### 13.46 ### 73.5 73.5 0.0
2023-Dec-28 Thu ### ### 13.51 13.58 23.6 23.6 ###
2023-Dec-27 Wed 13.5 13.5 ### 13.42 ### ### 1.0
2023-Dec-22 Fri 13.59 ### 13.45 13.46 2,188,381 ### ### ### ###
2023-Dec-21 Thu 13.5 ### 13.4 13.54 4,806,083 32,200,756 ### ### 1.0
2023-Dec-20 Wed 13.26 13.4 13.21 13.4 ### ### 1.0
2023-Dec-19 Tue ### ### ### ### 62.5 62.5 0.0
2023-Dec-18 Mon ### 13.22 ### ### 2,530,825 16,728,753 ### ### 0.0
2023-Dec-15 Fri ### ### ### ### 10,090,545 0 ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 5,542,576 0 ### ### 0.0
2023-Dec-13 Wed ### ### ### ### 2,933,274 0 ### ### 0.0
2023-Dec-12 Tue ### ### 12.89 ### ### ### 0.0
2023-Dec-11 Mon 12.85 ### 12.85 12.86 73.9 73.9 0.9
2023-Dec-08 Fri ### ### 12.86 ### 3,587,743 23,069,187 ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 4,610,576 0 ### ### 0.0
2023-Dec-06 Wed 13.22 ### ### 13.21 28.1 28.1 ###
2023-Dec-05 Tue ### ### ### ### ### ### 0.0
2023-Dec-04 Mon 13.55 ### 13.27 13.27 3,829,270 ### ### ### 0.9
2023-Dec-01 Fri ### 13.47 13.25 13.47 2,969,455 ### 76.4 76.4 1.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 64.4 64.4 0.0
2023-Nov-27 Mon ### ### ### ### 2,554,550 0 41.4 41.4 0.0
2023-Nov-24 Fri ### 13.23 ### ### ### ### 0.0
2023-Nov-23 Thu ### 13.25 ### ### 80.4 80.4 0.0
2023-Nov-22 Wed 12.7 ### 12.7 ### 89.7 89.7 0.0
2023-Nov-21 Tue ### ### 12.85 ### ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 3,600,246 0 76.9 76.9 0.0
2023-Nov-17 Fri ### 13.23 ### ### 2,934,229 19,409,924 ### ### 0.0
2023-Nov-16 Thu ### 13.43 13.29 ### 2,922,580 ### 38.1 38.1 0.0
2023-Nov-15 Wed 13.81 13.84 13.41 13.41 2,975,722 ### 16.3 16.3 1.0
2023-Nov-14 Tue ### 13.76 ### ### ### ### 0.0
2023-Nov-13 Mon ### 13.73 13.55 ### 45.2 45.2 0.0
2023-Nov-10 Fri ### ### 13.5 13.59 2,138,426 14,434,375 19.7 19.7 ###
2023-Nov-09 Thu ### ### 13.52 ### ### ### 0.0
2023-Nov-08 Wed 13.44 13.52 ### 13.52 70.2 70.2 1.0
2023-Nov-07 Tue 13.47 13.57 ### ### 3,286,144 22,296,487 ### ### 0.0
2023-Nov-06 Mon 13.5 13.57 ### ### ### ### 0.0
2023-Nov-03 Fri 13.26 13.5 ### 13.45 ### ### ###
2023-Nov-02 Thu 13.43 ### 13.21 ### ### ### 0.0
2023-Nov-01 Wed ### 13.46 ### 13.43 89.1 89.1 ###
2023-Oct-31 Tue 13.23 13.79 ### ### 5,794,289 39,951,622 32.1 32.1 0.0
2023-Oct-30 Mon ### 13.22 ### ### 5,146,941 34,021,280 75.0 75.0 0.0
2023-Oct-27 Fri ### ### ### ### 6,102,942 0 ### ### 0.0
2023-Oct-26 Thu 14.21 ### 13.86 ### 25.8 25.8 0.0
2023-Oct-25 Wed ### ### ### ### 3,963,421 0 ### ### 0.0
2023-Oct-24 Tue ### 14.53 14.345 ### 35.5 35.5 0.0
2023-Oct-23 Mon ### ### ### 14.26 2,367,421 0 ### ### 1.0
2023-Oct-20 Fri 14.29 ### ### ### 72.4 72.4 0.0
2023-Oct-19 Thu ### ### ### 14.27 36.9 36.9 ###
2023-Oct-18 Wed 14.46 14.54 14.28 14.43 5,118,082 ### 36.8 36.8 ###
2023-Oct-17 Tue 14.27 14.51 14.27 14.41 80.6 80.6 ###
2023-Oct-16 Mon 14.28 ### ### 14.25 1,883,845 0 45.2 45.2 1.0
2023-Oct-13 Fri ### 14.26 ### 14.25 1,621,276 ### ### ### 1.0
2023-Oct-12 Thu 14.47 ### ### ### 3,260,626 0 28.1 28.1 0.0
2023-Oct-11 Wed 14.28 ### ### ### 65.6 65.6 0.0
2023-Oct-10 Tue ### ### ### 14.23 2,692,350 0 ### ### ###
2023-Oct-09 Mon 14.2 14.24 ### ### 34.6 34.6 0.0
2023-Oct-06 Fri 14.26 ### ### 14.24 ### ### 1.0
2023-Oct-05 Thu 14.27 ### 14.175 14.26 34.4 34.4 1.0
2023-Oct-04 Wed ### ### 14.21 14.29 46.0 46.0 ###
2023-Oct-03 Tue 14.27 14.48 14.23 ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 2,104,747 0 78.7 78.7 0.0
2023-Sep-29 Fri 14.41 14.43 14.24 ### 2,816,181 40,369,954 26.3 26.3 0.0
2023-Sep-28 Thu 14.41 14.57 14.24 ### ### ### 0.0
2023-Sep-27 Wed ### 14.46 14.23 ### 2,873,349 ### 32.6 32.6 0.0
2023-Sep-26 Tue 14.54 14.58 14.4 14.48 41.0 41.0 1.0
2023-Sep-25 Mon 14.4 ### ### 14.57 1,549,824 0 77.5 77.5 ###
2023-Sep-22 Fri 14.24 ### ### ### 4,237,072 0 66.9 66.9 0.0
2023-Sep-21 Thu 14.57 ### ### 14.41 3,444,783 0 ### ### ###
2023-Sep-20 Wed ### ### 14.57 ### 76.1 76.1 0.0
2023-Sep-19 Tue 14.71 14.77 14.585 ### 2,430,042 35,666,941 33.2 33.2 0.0
2023-Sep-18 Mon 14.74 14.78 ### 14.72 1,867,055 ### 44.9 44.9 ###
2023-Sep-15 Fri 14.84 14.89 ### 14.73 27.0 27.0 1.1
2023-Sep-14 Thu 14.83 14.89 ### 14.71 5,299,928 ### ### ### ###
2023-Sep-13 Wed ### ### ### 14.81 3,124,142 0 ### ### 1.1
2023-Sep-12 Tue ### 15.2 ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### 15.2 ### ### 1,880,859 14,294,528 ### ### 0.0
2023-Sep-07 Thu ### 15.21 ### ### ### ### 0.0
2023-Sep-06 Wed ### ### ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### 15.085 ### ### ### ### 0.0
2023-Sep-01 Fri ### ### 14.87 ### ### ### 0.0
2023-Aug-31 Thu ### ### 14.74 ### ### ### 0.0
2023-Aug-30 Wed 14.23 15.26 ### ### 5,378,240 41,035,971 ### ### 0.0
2023-Aug-29 Tue 14.23 ### ### ### 2,926,229 0 ### ### 0.0
2023-Aug-28 Mon ### 14.21 ### 14.2 2,206,152 ### ### ### 1.0
2023-Aug-25 Fri ### ### ### ### 34.9 34.9 0.0
2023-Aug-24 Thu ### 14.2 ### ### 3,633,545 ### ### ### 0.0
2023-Aug-23 Wed ### 14.26 ### ### 70.8 70.8 0.0
2023-Aug-22 Tue ### 14.125 ### ### 2,378,746 ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 38.9 38.9 0.0
2023-Aug-18 Fri ### ### ### ### 2,125,044 0 33.2 33.2 0.0
2023-Aug-17 Thu ### ### ### ### 36.6 36.6 0.0
2023-Aug-16 Wed ### 14.175 ### ### 2,943,649 ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon ### ### ### ### ### ### 0.0
2023-Aug-11 Fri ### 14.27 ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 4,932,323 0 ### ### 0.0
2023-Aug-09 Wed ### 14.155 ### ### 3,334,547 23,600,256 ### ### 0.0
2023-Aug-08 Tue ### ### ### ### 2,396,044 0 43.1 43.1 0.0
2023-Aug-07 Mon 13.89 ### 13.86 ### 1,435,828 9,950,288 ### ### 0.0
2023-Aug-04 Fri 13.87 ### 13.86 ### 1,957,821 ### 73.5 73.5 0.0
2023-Aug-03 Thu ### ### 13.86 ### 3,125,854 ### ### ### 0.0
2023-Aug-02 Wed ### ### ### ### 2,503,786 0 ### ### 0.0
2023-Aug-01 Tue ### ### ### ### 2,222,576 0 ### ### 0.0
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 2,620,471 0 69.5 69.5 0.0
2023-Jul-27 Thu ### ### ### ### 4,645,253 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 2,100,723 0 25.7 25.7 0.0
2023-Jul-25 Tue ### ### 13.89 ### 3,126,455 21,713,229 ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 3,801,028 0 ### ### 0.0
2023-Jul-21 Fri ### ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### ### ### 39.2 39.2 0.0
2023-Jul-19 Wed ### ### ### ### 3,810,128 0 27.6 27.6 0.0
2023-Jul-18 Tue ### ### ### ### 29.5 29.5 0.0
2023-Jul-17 Mon ### ### ### ### 1,635,073 0 74.0 74.0 0.0
2023-Jul-14 Fri ### ### ### ### ### ### 0.0
2023-Jul-13 Thu ### ### ### ### 3,247,656 0 ### ### 0.0
2023-Jul-12 Wed ### 14.055 13.855 13.89 3,376,188 ### ### ### 1.0
2023-Jul-11 Tue ### ### 13.89 ### 26.3 26.3 0.0
2023-Jul-10 Mon ### ### 13.88 ### ### ### 0.0
2023-Jul-07 Fri 14.25 14.27 ### ### 2,674,341 19,081,423 29.4 29.4 0.0
2023-Jul-06 Thu ### 14.47 14.25 ### 37.0 37.0 0.0
2023-Jul-05 Wed ### 14.52 ### ### 2,575,255 18,696,351 ### ### 0.0
2023-Jul-04 Tue 14.46 14.51 14.355 14.4 2,178,550 31,441,922 23.8 23.8 1.0
2023-Jul-03 Mon 14.48 ### 14.42 14.59 3,377,282 ### ### ### 1.0
2023-Jun-30 Fri 14.4 14.5 14.28 14.41 3,942,328 ### 60.8 60.8 ###
2023-Jun-29 Thu 14.2 14.41 ### ### 70.1 70.1 0.0
2023-Jun-28 Wed 14.2 14.24 ### 14.2 3,032,428 21,590,887 58.6 58.6 1.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 2,359,125 0 ### ### 0.0
2023-Jun-23 Fri 14.21 14.26 ### ### 34.6 34.6 0.0
2023-Jun-22 Thu ### 14.24 ### ### 6,739,029 47,981,886 81.4 81.4 0.0
2023-Jun-21 Wed ### 14.27 ### ### 32.2 32.2 0.0
2023-Jun-20 Tue ### ### ### ### 2,523,448 0 ### ### 0.0
2023-Jun-19 Mon ### 14.025 13.87 ### ### ### 0.0
2023-Jun-16 Fri 13.82 ### 13.76 13.85 9,064,826 ### ### ### ###
2023-Jun-15 Thu 13.86 ### 13.785 13.87 4,821,649 ### ### ### ###
2023-Jun-14 Wed 13.73 13.8 13.645 13.77 75.3 75.3 ###
2023-Jun-13 Tue 13.5 13.73 13.5 ### 6,306,357 85,861,050 78.2 78.2 0.0
2023-Jun-09 Fri ### ### 13.52 13.54 5,530,659 37,387,254 ### ### 1.0
2023-Jun-08 Thu 13.52 ### 13.42 ### ### ### 0.0
2023-Jun-07 Wed ### ### 13.27 13.5 82.0 82.0 1.0
2023-Jun-06 Tue 13.44 13.48 ### ### 38.2 38.2 0.0
2023-Jun-05 Mon 13.48 13.55 13.4 13.46 43.1 43.1 ###
2023-Jun-02 Fri ### 13.74 ### ### ### ### 0.0
2023-Jun-01 Thu 13.75 13.82 ### 13.73 5,510,451 ### ### ### ###
2023-May-31 Wed ### ### 13.74 13.74 13,384,352 ### ### ### ###
2023-May-30 Tue ### ### ### ### 2,620,821 0 75.3 75.3 0.0
2023-May-29 Mon ### ### ### ### 2,131,378 0 ### ### 0.0
2023-May-26 Fri 14.26 ### ### ### 20.4 20.4 0.0
2023-May-25 Thu ### ### 14.2 14.26 38.8 38.8 1.0
2023-May-24 Wed ### ### ### ### 76.0 76.0 0.0
2023-May-23 Tue 14.57 ### ### ### 2,667,684 0 ### ### 0.0
2023-May-22 Mon 14.5 14.53 ### 14.48 46.1 46.1 1.0
2023-May-19 Fri 14.51 14.58 14.44 14.48 30.6 30.6 1.0
2023-May-18 Thu 14.43 14.58 ### 14.51 ### ### ###
2023-May-17 Wed 14.43 14.43 14.28 ### 3,637,775 ### ### ### 0.0
2023-May-16 Tue 14.42 14.44 ### 14.43 75.2 75.2 ###
2023-May-15 Mon ### 14.48 ### 14.42 3,577,377 ### 77.9 77.9 ###
2023-May-12 Fri 14.27 ### ### 14.28 68.0 68.0 ###
2023-May-11 Thu ### 14.24 ### 14.21 3,922,421 ### ### ### ###
2023-May-10 Wed 14.21 14.25 ### ### 3,020,687 ### 31.1 31.1 0.0
2023-May-09 Tue ### ### ### ### 2,230,452 0 ### ### 0.0
2023-May-08 Mon 14.21 14.24 ### ### 37.2 37.2 0.0
2023-May-05 Fri ### 14.245 ### ### ### ### 0.0
2023-May-04 Thu ### ### ### ### 2,902,483 0 72.8 72.8 0.0
2023-May-03 Wed ### ### ### ### 4,144,926 0 40.0 40.0 0.0
2023-May-02 Tue 14.23 14.25 ### ### ### ### 0.0
2023-May-01 Mon ### 14.43 14.24 14.28 ### ### ###
2023-Apr-28 Fri ### ### ### 14.25 33.8 33.8 1.0
2023-Apr-27 Thu 14.4 14.43 14.175 ### 4,352,226 ### ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 6,730,345 0 ### ### 0.0
2023-Apr-24 Mon 14.2 14.27 ### ### 3,125,059 ### 39.3 39.3 0.0
2023-Apr-21 Fri 13.85 14.21 13.84 ### ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 9.2 9.2 0.0
2023-Apr-19 Wed ### ### ### ### 3,978,846 0 ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 40.7 40.7 0.0
2023-Apr-17 Mon ### ### 13.86 ### ### ### 0.0
2023-Apr-14 Fri 13.84 ### 13.78 ### 2,835,021 ### 67.4 67.4 0.0
2023-Apr-13 Thu ### ### 13.7 13.85 ### ### ###
2023-Apr-12 Wed 13.82 ### 13.81 13.87 75.1 75.1 ###
2023-Apr-11 Tue 13.79 ### 13.76 13.82 2,975,351 ### ### ### 1.0
2023-Apr-06 Thu ### 13.73 ### ### 3,532,522 ### ### ### 0.0
2023-Apr-05 Wed 13.45 ### 13.43 ### ### ### 0.0
2023-Apr-04 Tue 13.45 13.52 13.43 13.52 71.9 71.9 1.0
2023-Apr-03 Mon 13.59 ### 13.4 13.47 3,009,351 20,162,651 ### ### 1.0
2023-Mar-31 Fri ### 13.48 13.26 13.43 69.4 69.4 ###
2023-Mar-30 Thu 13.58 13.58 ### 13.44 ### ### ###
2023-Mar-29 Wed ### 13.48 13.22 13.46 3,531,248 ### 75.7 75.7 ###
2023-Mar-28 Tue ### ### ### 13.45 3,775,854 0 19.7 19.7 ###
2023-Mar-27 Mon 13.45 13.54 13.375 13.5 76.6 76.6 1.0
2023-Mar-24 Fri ### ### 13.23 ### 3,042,478 ### ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 83.0 83.0 0.0
2023-Mar-22 Wed ### 13.29 ### 13.22 3,100,155 20,600,529 ### ### 0.9
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri 13.23 13.245 ### ### 8,560,151 ### 30.2 30.2 0.0
2023-Mar-16 Thu ### ### ### ### 92.5 92.5 0.0
2023-Mar-15 Wed ### ### ### ### 6,290,281 0 ### ### 0.0
2023-Mar-14 Tue ### ### 12.83 ### 5,563,649 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri 13.45 13.48 13.23 13.28 35.2 35.2 0.9
2023-Mar-09 Thu ### 13.55 13.28 13.45 4,715,483 ### ### ### ###
2023-Mar-08 Wed 13.24 13.43 ### ### ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 76.0 76.0 0.0
2023-Mar-06 Mon ### ### ### ### 2,965,981 0 39.6 39.6 0.0
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### 12.8 ### 5,003,571 32,022,854 71.2 71.2 0.0
2023-Feb-28 Tue 12.86 12.955 ### 12.87 7,783,579 ### ### ### ###
2023-Feb-27 Mon ### ### 12.72 12.86 6,525,974 ### 43.7 43.7 0.9
2023-Feb-24 Fri 12.52 ### 12.47 ### 8,670,029 ### 88.9 88.9 0.0
2023-Feb-23 Thu ### ### ### ### 3,036,870 0 ### ### 0.0
2023-Feb-22 Wed ### ### ### ### 2,293,958 0 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 3,184,475 0 31.6 31.6 0.0
2023-Feb-20 Mon ### 12.22 ### ### 1,652,053 10,094,043 45.1 45.1 0.0
2023-Feb-17 Fri ### ### ### ### 3,551,970 0 41.4 41.4 0.0
2023-Feb-16 Thu ### 12.25 ### 12.22 3,554,981 21,774,258 73.6 73.6 0.9
2023-Feb-15 Wed ### ### 11.82 ### 80.7 80.7 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### 11.77 ### 3,193,070 ### ### ### 0.0
2023-Feb-10 Fri ### ### 11.85 ### ### ### 0.0
2023-Feb-09 Thu ### ### 11.87 ### 3,935,371 23,356,426 37.2 37.2 0.0
2023-Feb-08 Wed 12.26 12.28 ### ### 19.8 19.8 0.0
2023-Feb-07 Tue 12.27 ### 12.185 12.26 44.7 44.7 0.9
2023-Feb-06 Mon 12.25 ### ### 12.27 1,743,579 0 ### ### ###
2023-Feb-03 Fri ### ### ### 12.26 ### ### 0.9
2023-Feb-02 Thu ### ### ### ### 37.9 37.9 0.0
2023-Feb-01 Wed ### ### 11.945 ### 69.4 69.4 0.0
2023-Jan-31 Tue ### 12.21 ### ### 3,413,443 ### 37.4 37.4 0.0
2023-Jan-30 Mon ### ### 11.89 ### 5,092,722 ### 75.0 75.0 0.0
2023-Jan-27 Fri ### ### 11.82 ### 4,142,771 24,483,776 71.2 71.2 0.0
2023-Jan-25 Wed 11.75 11.82 ### 11.72 2,917,554 17,242,744 ### ### 0.8
2023-Jan-24 Tue ### 11.78 11.54 11.71 71.3 71.3 ###
2023-Jan-23 Mon 11.7 11.75 11.58 ### 3,232,651 37,708,873 37.0 37.0 0.0
2023-Jan-20 Fri 11.81 11.86 11.57 11.72 3,885,949 ### ### ### 0.8
2023-Jan-19 Thu 11.78 11.79 11.55 11.73 35.6 35.6 0.8
2023-Jan-18 Wed 11.74 11.79 ### 11.74 70.8 70.8 0.8
2023-Jan-17 Tue 11.7 11.81 11.7 11.81 80.4 80.4 ###
2023-Jan-16 Mon 11.7 11.79 ### 11.72 ### ### 0.8


1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-02 23:01:03 thru 2025-06-02 23:01:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000