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 Wed 26-Apr-29 06:18:34 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:
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 Page 2...

     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 .. Tuesday 28th April 2026
Latest price with VOLUME for BXB .. Friday 24th April 2026

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (BXB) BRAMBLES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2023-Jan-13 Fri 11.71 11.77 ### ### 2,579,146 15,178,274 ### ### 0.0
2023-Jan-12 Thu 11.57 11.79 11.55 11.71 2,737,822 31,950,382 ### ### ###
2023-Jan-11 Wed 11.55 11.59 11.46 11.56 ### ### 0.8
2023-Jan-10 Tue 11.51 11.55 ### 11.5 41.1 41.1 ###
2023-Jan-09 Mon 11.74 11.74 11.53 11.56 21.8 21.8 0.8
2023-Jan-06 Fri 11.79 11.8 ### ### 2,105,271 ### 20.5 20.5 0.0
2023-Jan-05 Thu ### ### 11.7 11.77 2,836,584 ### 19.3 19.3 ###
2023-Jan-04 Wed ### ### 11.89 ### 1,797,042 ### 27.2 27.2 0.0
2023-Jan-03 Tue ### ### ### ### 2,368,182 0 ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 31.2 31.2 0.0
2022-Dec-29 Thu ### ### ### ### 1,749,851 0 27.3 27.3 0.0
2022-Dec-28 Wed 12.26 12.26 ### ### 34.0 34.0 0.0
2022-Dec-23 Fri ### 12.2 ### ### 1,189,474 ### 72.4 72.4 0.0
2022-Dec-22 Thu 12.25 ### ### 12.23 2,340,872 0 33.9 33.9 ###
2022-Dec-21 Wed 12.24 12.24 ### ### ### ### 0.0
2022-Dec-20 Tue 12.23 12.29 ### ### 2,327,374 ### ### ### 0.0
2022-Dec-19 Mon 12.45 12.45 ### 12.2 ### ### ###
2022-Dec-16 Fri ### 12.45 ### 12.43 84.5 84.5 0.9
2022-Dec-15 Thu 12.41 12.41 12.225 ### ### ### 0.0
2022-Dec-14 Wed ### ### ### 12.24 ### ### 0.9
2022-Dec-13 Tue ### 12.21 ### ### 2,349,588 ### 74.5 74.5 0.0
2022-Dec-12 Mon ### ### ### ### ### ### 0.0
2022-Dec-09 Fri 11.83 ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### 11.74 11.82 36.6 36.6 0.8
2022-Dec-07 Wed ### ### ### ### 3,685,728 0 35.8 35.8 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 3,831,785 0 ### ### 0.0
2022-Dec-02 Fri ### ### ### ### 3,153,529 0 27.9 27.9 0.0
2022-Dec-01 Thu ### 12.24 ### ### 2,785,088 ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 3,210,076 0 72.4 72.4 0.0
2022-Nov-28 Mon 11.89 ### 11.84 ### 2,836,873 16,794,288 79.3 79.3 0.0
2022-Nov-25 Fri 11.86 ### 11.76 ### 73.1 73.1 0.0
2022-Nov-24 Thu 11.82 11.855 11.71 11.82 3,249,382 38,285,843 71.3 71.3 0.8
2022-Nov-23 Wed 11.76 11.78 ### 11.75 2,900,280 17,082,649 ### ### ###
2022-Nov-22 Tue ### 11.76 11.56 ### ### ### 0.0
2022-Nov-21 Mon 11.57 ### 11.47 11.52 2,161,486 12,396,122 44.5 44.5 0.8
2022-Nov-18 Fri 11.45 11.56 ### 11.52 3,467,883 ### 75.0 75.0 0.8
2022-Nov-17 Thu 11.4 11.53 ### ### ### ### 0.0
2022-Nov-16 Wed ### ### 11.23 ### 37.9 37.9 0.0
2022-Nov-15 Tue 11.27 11.46 11.24 11.29 3,671,249 41,668,676 72.5 72.5 ###
2022-Nov-14 Mon ### 11.41 ### 11.26 ### ### 0.8
2022-Nov-11 Fri 11.58 11.58 ### 11.45 27.3 27.3 0.8
2022-Nov-10 Thu 11.54 11.58 ### ### 3,805,048 22,031,227 25.6 25.6 0.0
2022-Nov-09 Wed 11.59 11.74 11.53 11.57 36.4 36.4 ###
2022-Nov-08 Tue 11.48 ### ### 11.59 76.7 76.7 0.8
2022-Nov-07 Mon 11.41 ### ### 11.45 72.3 72.3 0.8
2022-Nov-04 Fri ### ### ### 11.4 2,928,658 0 ### ### 0.8
2022-Nov-03 Thu 11.58 11.7 11.48 ### ### ### 0.0
2022-Nov-02 Wed 11.46 11.76 11.42 ### ### ### 0.0
2022-Nov-01 Tue 11.56 ### ### 11.56 57.7 57.7 0.8
2022-Oct-31 Mon 11.56 11.72 11.49 ### 3,898,553 ### 78.4 78.4 0.0
2022-Oct-28 Fri 11.22 11.425 ### ### 2,686,324 15,345,625 ### ### 0.0
2022-Oct-27 Thu 11.24 ### ### 11.28 2,915,344 0 68.7 68.7 0.8
2022-Oct-26 Wed ### 11.28 ### 11.22 2,814,924 15,876,171 73.3 73.3 ###
2022-Oct-25 Tue 11.25 ### 11.125 ### 2,763,925 ### 35.9 35.9 0.0
2022-Oct-24 Mon ### ### ### ### 2,346,023 0 ### ### 0.0
2022-Oct-21 Fri 11.2 11.21 10.88 ### 5,389,683 59,529,048 32.7 32.7 0.0
2022-Oct-20 Thu 11.51 11.51 ### ### 4,120,828 ### 30.3 30.3 0.0
2022-Oct-19 Wed ### 11.72 ### 11.54 ### ### 0.8
2022-Oct-18 Tue ### 11.76 11.46 11.59 9,107,349 105,736,321 27.8 27.8 0.8
2022-Oct-17 Mon 11.52 11.56 11.4 11.56 ### ### 0.8
2022-Oct-14 Fri 11.43 11.55 ### 11.52 4,848,971 ### 77.5 77.5 0.8
2022-Oct-13 Thu 11.43 11.46 11.23 ### 30.0 30.0 0.0
2022-Oct-12 Wed 11.52 11.57 11.42 11.42 34.9 34.9 0.8
2022-Oct-11 Tue 11.55 11.55 11.425 11.49 3,621,944 41,607,081 ### ### ###
2022-Oct-10 Mon 11.4 11.55 11.4 11.46 2,744,881 ### 81.0 81.0 0.8
2022-Oct-07 Fri ### 11.7 11.54 ### 31.0 31.0 0.0
2022-Oct-06 Thu 11.76 11.84 11.525 ### ### ### 0.0
2022-Oct-05 Wed ### ### 11.52 ### 6,061,853 34,916,273 66.6 66.6 0.0
2022-Oct-04 Tue 11.42 11.53 ### 11.49 5,138,177 ### ### ### ###
2022-Oct-03 Mon 11.4 11.4 ### 11.23 4,296,226 24,488,488 ### ### 0.8
2022-Sep-30 Fri ### ### ### 11.41 5,176,675 0 20.7 20.7 ###
2022-Sep-29 Thu 11.5 11.73 11.48 ### 5,778,852 67,063,577 79.6 79.6 0.0
2022-Sep-28 Wed 11.57 ### 11.48 11.55 4,153,188 ### ### ### 0.8
2022-Sep-27 Tue 11.56 ### 11.48 11.53 ### ### ###
2022-Sep-26 Mon 11.57 11.71 ### 11.58 ### ### 0.8
2022-Sep-23 Fri 11.72 11.73 ### ### 5,145,229 ### 53.6 53.6 0.0
2022-Sep-21 Wed 11.82 ### 11.79 11.81 ### ### ###
2022-Sep-20 Tue ### ### 11.86 ### 37.7 37.7 0.0
2022-Sep-19 Mon ### ### 11.88 ### 2,139,441 12,708,279 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 15,192,952 0 ### ### 0.0
2022-Sep-15 Thu ### 12.22 ### ### 5,680,124 34,705,557 ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 5,502,588 0 27.3 27.3 0.0
2022-Sep-13 Tue ### ### 11.88 ### 5,337,775 31,706,383 ### ### 0.0
2022-Sep-12 Mon ### ### 11.75 11.84 ### ### 0.8
2022-Sep-09 Fri 11.89 ### 11.72 11.84 2,898,741 16,986,622 28.8 28.8 0.8
2022-Sep-08 Thu 11.86 ### 11.77 ### 62.2 62.2 0.0
2022-Sep-07 Wed ### ### ### 11.84 4,845,987 0 ### ### 0.8
2022-Sep-06 Tue 12.21 12.29 ### ### 27.8 27.8 0.0
2022-Sep-05 Mon ### 12.345 ### 12.26 42.2 42.2 0.9
2022-Sep-02 Fri 12.25 ### 12.2 ### ### ### 0.0
2022-Sep-01 Thu 12.26 12.49 12.26 12.29 78.0 78.0 0.9
2022-Aug-31 Wed 12.49 ### ### ### 5,315,940 0 24.6 24.6 0.0
2022-Aug-30 Tue 12.44 12.585 ### 12.51 66.7 66.7 ###
2022-Aug-29 Mon 12.52 ### ### 12.43 39.3 39.3 0.9
2022-Aug-26 Fri 12.53 12.72 12.52 ### 74.6 74.6 0.0
2022-Aug-25 Thu 12.72 12.73 12.49 ### 4,715,574 59,463,388 32.7 32.7 0.0
2022-Aug-24 Wed 12.5 ### ### 12.5 7,138,947 0 63.3 63.3 0.9
2022-Aug-23 Tue ### ### 12.53 ### 7,194,629 45,074,350 ### ### 0.0
2022-Aug-22 Mon ### ### 12.82 ### ### ### 0.0
2022-Aug-19 Fri 12.8 ### ### ### 11,944,181 0 ### ### 0.0
2022-Aug-18 Thu 12.43 12.89 12.43 12.84 90.9 90.9 0.9
2022-Aug-17 Wed ### ### ### 12.4 77.6 77.6 0.9
2022-Aug-16 Tue 11.8 11.84 11.73 11.8 3,542,756 41,751,379 73.0 73.0 0.8
2022-Aug-15 Mon ### 11.7 11.58 ### 1,967,679 22,903,783 69.0 69.0 0.0
2022-Aug-12 Fri 11.49 11.57 ### 11.54 72.5 72.5 0.8
2022-Aug-11 Thu 11.7 11.73 11.47 11.58 3,506,121 ### ### ### 0.8
2022-Aug-10 Wed 11.46 ### ### ### ### ### 0.0
2022-Aug-09 Tue ### 11.47 ### 11.47 71.8 71.8 ###
2022-Aug-08 Mon ### ### 11.27 ### 4,289,445 24,171,022 ### ### 0.0
2022-Aug-05 Fri 11.74 11.75 ### ### 28.1 28.1 0.0
2022-Aug-04 Thu 11.75 11.8 ### 11.71 ### ### ###
2022-Aug-03 Wed ### ### 11.53 ### 4,264,643 ### ### ### 0.0
2022-Aug-02 Tue 11.54 ### 11.45 11.56 ### ### 0.8
2022-Aug-01 Mon 11.45 11.58 11.44 11.58 81.9 81.9 0.8
2022-Jul-29 Fri 11.53 11.54 11.41 11.45 33.0 33.0 0.8
2022-Jul-28 Thu ### 11.4 11.27 ### ### ### 0.0
2022-Jul-27 Wed ### 11.46 ### ### 2,861,754 16,397,850 36.5 36.5 0.0
2022-Jul-26 Tue ### 11.4 11.25 ### ### ### 0.0
2022-Jul-25 Mon 11.42 11.51 11.4 11.48 77.8 77.8 0.8
2022-Jul-22 Fri 11.49 11.57 11.45 11.47 5,438,388 62,595,845 ### ### ###
2022-Jul-21 Thu ### 11.47 ### 11.45 3,752,079 21,518,173 ### ### 0.8
2022-Jul-20 Wed 11.45 11.46 ### ### 3,626,278 20,778,572 26.5 26.5 0.0
2022-Jul-19 Tue ### ### 11.22 ### 70.1 70.1 0.0
2022-Jul-18 Mon 11.56 11.56 ### ### 21.1 21.1 0.0
2022-Jul-15 Fri ### ### ### ### 3,601,824 0 ### ### 0.0
2022-Jul-14 Thu ### 11.25 ### 11.22 66.0 66.0 ###
2022-Jul-13 Wed ### 11.24 ### ### 3,726,873 20,945,026 80.0 80.0 0.0
2022-Jul-12 Tue ### 11.23 ### ### 2,912,847 ### 49.0 49.0 0.0
2022-Jul-11 Mon ### ### ### ### 3,319,680 0 47.9 47.9 0.0
2022-Jul-08 Fri 10.86 ### 10.86 ### ### ### 0.0
2022-Jul-07 Thu 11.24 11.27 10.89 ### ### ### 0.0
2022-Jul-06 Wed 11.26 ### 11.21 ### 5,017,949 ### ### ### 0.0
2022-Jul-05 Tue 11.29 ### ### 11.25 28.6 28.6 ###
2022-Jul-04 Mon 11.26 ### ### 11.22 7,196,744 0 34.4 34.4 ###
2022-Jul-01 Fri ### 11.5 ### ### 7,327,152 42,131,124 34.6 34.6 0.0
2022-Jun-30 Thu 10.87 ### 10.71 10.71 4,609,827 24,685,623 ### ### ###
2022-Jun-29 Wed 10.84 ### 10.8 10.85 ### ### 0.8
2022-Jun-28 Tue 10.76 ### 10.76 ### 74.0 74.0 0.0
2022-Jun-27 Mon ### ### 10.75 10.88 2,770,771 ### ### ### 0.8
2022-Jun-24 Fri 10.89 ### 10.71 10.88 ### ### 0.8
2022-Jun-23 Thu 10.53 10.72 10.49 ### 3,326,152 35,273,841 ### ### 0.0
2022-Jun-22 Wed ### ### 10.41 10.46 42.1 42.1 0.7
2022-Jun-21 Tue 10.49 ### 10.48 10.59 ### ### ###
2022-Jun-20 Mon 10.41 10.56 ### 10.49 82.2 82.2 ###
2022-Jun-17 Fri ### 10.45 10.25 ### 7,847,882 81,225,578 63.2 63.2 0.0
2022-Jun-16 Thu 10.78 10.79 10.53 10.53 4,740,379 50,532,440 ### ### 0.8
2022-Jun-15 Wed ### 10.74 10.445 ### ### ### 0.0
2022-Jun-14 Tue 10.28 10.5 ### 10.5 85.2 85.2 0.8
2022-Jun-10 Fri 10.86 10.89 10.71 10.72 40.6 40.6 0.8
2022-Jun-09 Thu 10.76 10.88 10.71 10.82 2,601,886 28,087,359 ### ### 0.8
2022-Jun-08 Wed ### ### 10.8 10.87 ### ### ###
2022-Jun-07 Tue ### ### 10.72 10.77 3,556,528 ### 38.7 38.7 ###
2022-Jun-06 Mon ### ### 10.87 ### 2,218,621 ### 78.9 78.9 0.0
2022-Jun-03 Fri ### ### 10.84 ### 36.5 36.5 0.0
2022-Jun-02 Thu 10.83 ### ### 10.82 ### ### 0.8
2022-Jun-01 Wed ### ### ### ### 2,430,258 0 ### ### 0.0
2022-May-31 Tue ### ### 10.83 10.88 9,944,042 53,846,987 ### ### 0.8
2022-May-30 Mon ### ### ### ### 33.4 33.4 0.0
2022-May-27 Fri ### ### ### ### 31.3 31.3 0.0
2022-May-26 Thu ### ### ### ### 3,710,777 0 38.1 38.1 0.0
2022-May-25 Wed ### 11.2 ### ### 5,062,571 ### ### ### 0.0
2022-May-24 Tue 11.25 ### ### 11.21 5,166,158 0 48.3 48.3 ###
2022-May-23 Mon 11.43 11.43 11.23 ### 37.6 37.6 0.0
2022-May-20 Fri 11.23 11.28 ### 11.25 56.9 56.9 ###
2022-May-19 Thu ### ### 10.85 ### 7,035,724 ### 78.9 78.9 0.0
2022-May-18 Wed 10.85 ### 10.8 ### ### ### 0.0
2022-May-17 Tue 10.86 ### 10.59 10.72 25.7 25.7 0.8
2022-May-16 Mon 11.5 11.82 11.26 ### 11,887,775 137,184,923 78.6 78.6 0.0
2022-May-13 Fri 10.42 10.46 ### 10.43 52.8 52.8 0.7
2022-May-12 Thu 10.42 10.445 10.27 ### 52.9 52.9 0.0
2022-May-11 Wed ### 10.47 ### 10.46 2,616,459 ### 65.7 65.7 0.7
2022-May-10 Tue ### 10.49 10.22 10.47 ### ### 0.7
2022-May-09 Mon ### 10.49 10.22 10.47 ### ### 0.7
2022-May-06 Fri 10.45 10.57 10.42 10.48 3,547,326 37,229,186 74.2 74.2 0.7
2022-May-05 Thu ### ### 10.55 10.58 29.6 29.6 0.8
2022-May-04 Wed 10.58 ### 10.47 10.58 3,067,626 16,059,022 84.2 84.2 0.8
2022-May-03 Tue 10.44 ### 10.41 10.53 80.1 80.1 0.8
2022-May-02 Mon 10.54 10.55 10.43 10.5 50.5 50.5 0.8
2022-Apr-29 Fri 10.52 10.58 10.49 10.55 62.0 62.0 ###
2022-Apr-28 Thu 10.47 10.54 ### 10.51 3,659,157 19,283,757 67.0 67.0 ###
2022-Apr-27 Wed 10.47 10.5 10.29 ### 5,457,970 ### 32.9 32.9 0.0
2022-Apr-26 Tue 10.5 ### 10.45 10.57 4,605,325 24,062,823 ### ### 0.8
2022-Apr-22 Fri 10.89 ### ### 10.73 ### ### ###
2022-Apr-21 Thu 10.52 10.89 10.42 10.82 ### ### 0.8
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### 9.87 ### 2,336,524 11,530,745 78.0 78.0 0.0
2022-Apr-13 Wed ### ### 9.87 ### 4,427,223 21,848,345 ### ### 0.0
2022-Apr-12 Tue 9.83 ### 9.81 9.85 2,567,172 12,591,978 78.3 78.3 ###
2022-Apr-11 Mon 9.84 ### 9.79 9.89 1,694,455 8,294,357 ### ### ###
2022-Apr-08 Fri 9.81 9.89 9.77 9.89 2,677,342 26,318,271 73.0 73.0 ###
2022-Apr-07 Thu ### 9.8 ### 9.77 ### ### 0.7
2022-Apr-06 Wed 9.77 9.77 9.56 ### 3,594,643 34,742,224 ### ### 0.0
2022-Apr-05 Tue 9.81 9.88 9.75 9.81 ### ### ###
2022-Apr-04 Mon 9.89 ### 9.8 9.81 2,822,986 ### ### ### ###
2022-Apr-01 Fri ### ### 9.78 9.82 27.3 27.3 ###
2022-Mar-31 Thu ### ### 9.83 ### 5,711,020 ### ### ### 0.0
2022-Mar-30 Wed 9.88 10.075 9.79 ### 3,710,048 36,850,051 73.9 73.9 0.0
2022-Mar-29 Tue 9.87 ### 9.81 9.85 ### ### ###
2022-Mar-28 Mon ### 9.85 ### 9.8 3,120,752 ### ### ### 0.7
2022-Mar-25 Fri ### 9.73 9.59 ### ### ### 0.0
2022-Mar-24 Thu 9.56 ### 9.51 9.54 3,603,583 ### ### ### ###
2022-Mar-23 Wed ### 9.74 9.57 9.57 23.1 23.1 ###
2022-Mar-22 Tue 9.76 9.78 ### ### 4,161,753 20,350,972 31.8 31.8 0.0
2022-Mar-21 Mon 9.82 9.82 9.7 9.73 2,144,440 ### 37.8 37.8 ###
2022-Mar-18 Fri 9.82 9.84 ### 9.75 12,541,829 ### ### ### ###
2022-Mar-17 Thu ### ### 9.79 9.82 7,590,972 ### ### ### ###
2022-Mar-16 Wed ### 9.955 9.8 ### 3,659,381 ### 36.9 36.9 0.0
2022-Mar-15 Tue 9.75 9.86 9.71 9.82 4,084,424 39,966,088 ### ### ###
2022-Mar-14 Mon 9.77 9.87 9.72 9.82 ### ### ###
2022-Mar-11 Fri 9.86 ### 9.7 9.72 ### ### 0.7
2022-Mar-10 Thu 9.75 ### ### 9.86 3,898,372 0 ### ### 0.7
2022-Mar-09 Wed 9.58 9.78 9.58 ### 5,532,887 53,558,346 ### ### 0.0
2022-Mar-08 Tue ### ### 9.86 9.89 42.2 42.2 ###
2022-Mar-07 Mon ### ### ### ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 6,654,248 0 ### ### 0.0
2022-Mar-03 Thu 10.24 ### ### ### 31.6 31.6 0.0
2022-Mar-02 Wed ### 10.25 ### 10.21 77.4 77.4 ###
2022-Mar-01 Tue ### 10.185 ### ### 4,905,043 ### 57.0 57.0 0.0
2022-Feb-28 Mon 9.89 ### 9.81 ### 8,851,622 ### 70.4 70.4 0.0
2022-Feb-25 Fri 10.22 10.23 ### 9.81 ### ### ###
2022-Feb-24 Thu ### ### ### 9.89 3,905,585 0 ### ### ###
2022-Feb-23 Wed ### 10.2 ### ### 52.4 52.4 0.0
2022-Feb-22 Tue ### 10.23 ### ### 3,792,189 19,397,046 62.8 62.8 0.0
2022-Feb-21 Mon ### 10.27 ### 10.23 ### ### ###
2022-Feb-18 Fri ### 10.2 ### ### ### ### 0.0
2022-Feb-17 Thu ### 10.26 ### ### ### ### 0.0
2022-Feb-16 Wed ### 10.21 9.89 ### ### ### 0.0
2022-Feb-15 Tue ### 10.25 ### ### 14,715,542 75,417,152 98.4 98.4 0.0
2022-Feb-14 Mon ### 9.48 ### 9.42 78.5 78.5 0.7
2022-Feb-11 Fri 9.5 9.56 9.43 9.47 4,252,847 40,380,782 ### ### ###
2022-Feb-10 Thu 9.74 9.8 9.57 9.57 5,389,371 52,196,058 22.6 22.6 ###
2022-Feb-09 Wed 9.57 9.86 9.52 ### ### ### 0.0
2022-Feb-08 Tue ### ### ### 9.52 5,256,552 0 77.5 77.5 ###
2022-Feb-07 Mon 9.56 9.58 ### 9.42 27.0 27.0 0.7
2022-Feb-04 Fri ### 9.55 ### 9.55 ### ### 0.7
2022-Feb-03 Thu ### 9.48 ### ### ### ### 0.0
2022-Feb-02 Wed ### 9.43 9.26 ### 66.1 66.1 0.0
2022-Feb-01 Tue 9.46 9.53 ### 9.43 7,374,384 ### 29.9 29.9 ###
2022-Jan-31 Mon ### 9.82 ### ### 5,149,689 25,284,972 ### ### 0.0
2022-Jan-28 Fri 9.76 ### 9.76 9.89 ### ### ###
2022-Jan-27 Thu 9.71 ### ### ### 8,039,477 0 ### ### 0.0
2022-Jan-25 Tue ### ### 9.71 9.78 6,876,324 33,384,553 ### ### 0.7
2022-Jan-24 Mon ### ### ### ### 3,456,343 0 ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 5,811,629 0 62.2 62.2 0.0
2022-Jan-20 Thu 10.24 ### ### ### 30.5 30.5 0.0
2022-Jan-19 Wed 10.45 ### ### 10.41 39.8 39.8 ###
2022-Jan-18 Tue 10.47 10.48 ### 10.4 1,656,058 8,677,743 ### ### 0.7
2022-Jan-17 Mon ### 10.47 10.29 10.44 77.7 77.7 0.7
2022-Jan-14 Fri 10.44 ### 10.22 ### 3,786,277 19,347,875 33.5 33.5 0.0
2022-Jan-13 Thu 10.49 10.59 10.47 10.56 2,037,379 ### 71.9 71.9 0.8
2022-Jan-12 Wed 10.59 ### 10.45 10.5 4,619,952 24,139,249 28.2 28.2 0.8
2022-Jan-11 Tue 10.46 10.59 10.45 10.56 ### ### 0.8
2022-Jan-10 Mon ### ### 10.48 10.55 ### ### ###
2022-Jan-07 Fri ### 10.81 ### 10.7 ### ### 0.8
2022-Jan-06 Thu 10.89 ### 10.56 ### 31.3 31.3 0.0
2022-Jan-05 Wed 10.85 ### 10.79 ### ### ### 0.0
2022-Jan-04 Tue ### 10.76 10.56 10.75 2,381,024 ### 63.9 63.9 0.8
2021-Dec-31 Fri 10.81 10.83 ### ### 1,683,646 9,116,943 ### ### 0.0
2021-Dec-30 Thu 10.77 10.82 10.71 10.76 ### ### 0.8
2021-Dec-29 Wed 10.71 10.785 ### 10.74 1,863,870 ### ### ### 0.8
2021-Dec-24 Fri ### 10.71 10.625 ### ### ### 0.0
2021-Dec-23 Thu 10.58 ### 10.56 ### 69.9 69.9 0.0
2021-Dec-22 Wed 10.54 ### ### 10.59 2,916,147 0 69.3 69.3 ###
2021-Dec-21 Tue 10.57 ### 10.53 ### 3,631,479 ### ### ### 0.0
2021-Dec-20 Mon 10.72 10.76 10.47 10.56 5,577,143 59,201,372 ### ### 0.8
2021-Dec-17 Fri 10.77 ### ### 10.71 ### ### ###
2021-Dec-16 Thu 10.85 10.88 10.59 ### 6,367,448 68,354,554 ### ### 0.0
2021-Dec-15 Wed ### 10.7 ### ### 46.1 46.1 0.0
2021-Dec-14 Tue 10.55 ### 10.47 ### 2,876,476 15,058,351 ### ### 0.0
2021-Dec-13 Mon ### ### ### 10.57 3,386,326 0 32.1 32.1 0.8
2021-Dec-10 Fri 10.54 ### 10.53 10.58 3,424,747 ### ### ### 0.8
2021-Dec-09 Thu 10.4 ### 10.4 10.58 82.5 82.5 0.8
2021-Dec-08 Wed 10.58 ### 10.41 10.42 ### ### 0.7
2021-Dec-07 Tue 10.45 10.51 ### 10.5 ### ### 0.8
2021-Dec-06 Mon 10.2 ### ### ### 91.5 91.5 0.0
2021-Dec-03 Fri ### 10.22 ### ### 79.3 79.3 0.0
2021-Dec-02 Thu ### ### 9.86 ### 70.9 70.9 0.0
2021-Dec-01 Wed ### ### 9.87 ### 4,973,376 ### 42.5 42.5 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### 10.23 ### ### 4,624,888 ### ### ### 0.0
2021-Nov-26 Fri ### 10.44 ### ### 3,381,726 ### ### ### 0.0
2021-Nov-25 Thu 10.4 10.42 ### 10.4 ### ### 0.7
2021-Nov-24 Wed 10.55 10.58 ### 10.4 3,387,144 ### 32.7 32.7 0.7
2021-Nov-23 Tue 10.45 10.56 10.41 10.54 2,862,829 ### ### ### 0.8
2021-Nov-22 Mon 10.5 10.52 ### 10.47 ### ### 0.7
2021-Nov-19 Fri 10.46 10.51 ### 10.41 3,233,547 16,992,289 39.1 39.1 ###
2021-Nov-18 Thu 10.52 10.53 10.43 10.44 3,525,657 36,948,885 33.2 33.2 0.7
2021-Nov-17 Wed 10.48 10.575 10.43 10.49 ### ### ###
2021-Nov-16 Tue 10.47 10.51 10.41 10.43 4,457,178 46,622,081 ### ### 0.7
2021-Nov-15 Mon 10.4 10.48 ### 10.47 ### ### 0.7
2021-Nov-12 Fri ### 10.47 10.27 ### 3,525,375 ### 34.1 34.1 0.0
2021-Nov-11 Thu ### 10.44 10.26 ### 2,803,887 ### 37.3 37.3 0.0
2021-Nov-10 Wed 10.46 10.51 ### 10.4 ### ### 0.7
2021-Nov-09 Tue 10.45 10.47 ### 10.42 40.7 40.7 0.7
2021-Nov-08 Mon 10.49 10.49 ### 10.4 3,133,280 16,434,053 40.5 40.5 0.7
2021-Nov-05 Fri 10.48 10.52 10.42 10.46 6,887,382 72,110,889 40.3 40.3 0.7
2021-Nov-04 Thu 10.44 10.44 ### 10.4 38.0 38.0 0.7
2021-Nov-03 Wed 10.28 ### 10.24 ### ### ### 0.0
2021-Nov-02 Tue ### 10.26 ### 10.2 76.3 76.3 0.7
2021-Nov-01 Mon ### 10.22 ### 10.2 74.4 74.4 0.7
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu 10.23 ### ### ### 5,031,243 0 77.8 77.8 0.0
2021-Oct-27 Wed 10.2 ### ### 10.2 4,905,773 0 73.6 73.6 0.7
2021-Oct-26 Tue 10.22 10.29 ### 10.2 ### ### 0.7
2021-Oct-25 Mon ### ### ### 10.28 2,580,658 0 38.5 38.5 0.7
2021-Oct-22 Fri ### ### 10.25 10.29 ### ### ###
2021-Oct-21 Thu 10.42 10.45 ### ### 36.1 36.1 0.0
2021-Oct-20 Wed ### 10.49 10.26 10.42 7,742,652 ### ### ### 0.7
2021-Oct-19 Tue ### 10.55 ### ### 7,094,881 ### 26.1 26.1 0.0
2021-Oct-18 Mon ### 10.26 ### ### 6,640,187 34,064,159 43.0 43.0 0.0
2021-Oct-15 Fri ### 10.23 ### ### ### ### 0.0
2021-Oct-14 Thu ### 10.21 ### ### 31.9 31.9 0.0
2021-Oct-13 Wed ### 10.29 ### ### ### ### 0.0
2021-Oct-12 Tue ### ### ### 10.28 ### ### 0.7
2021-Oct-11 Mon ### 10.43 ### 10.21 6,367,781 33,207,977 32.6 32.6 ###
2021-Oct-08 Fri 10.5 10.545 ### 10.5 4,384,022 23,114,755 ### ### 0.8
2021-Oct-07 Thu 10.53 ### 10.43 10.46 6,651,759 34,688,923 28.8 28.8 0.7
2021-Oct-06 Wed 10.57 ### 10.46 10.48 4,971,855 ### ### ### 0.7
2021-Oct-05 Tue ### 10.74 10.52 10.55 ### ### ###
2021-Oct-04 Mon ### ### 10.53 10.56 2,391,151 ### ### ### 0.8
2021-Oct-01 Fri ### 10.7 10.55 10.58 4,456,083 47,345,881 ### ### 0.8
2021-Sep-30 Thu 10.57 10.78 10.57 10.77 6,593,885 70,389,722 ### ### ###
2021-Sep-29 Wed ### 10.82 ### ### 66.9 66.9 0.0
2021-Sep-28 Tue 10.74 ### 10.7 10.7 6,084,920 32,554,321 50.1 50.1 0.8
2021-Sep-27 Mon ### ### 10.83 10.88 ### ### 0.8
2021-Sep-24 Fri ### ### 10.86 ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 5,526,883 0 58.3 58.3 0.0
2021-Sep-22 Wed ### ### ### ### 29.3 29.3 0.0
2021-Sep-21 Tue ### ### ### ### 7,816,523 0 21.3 21.3 0.0
2021-Sep-20 Mon ### ### ### ### 65.5 65.5 0.0
2021-Sep-17 Fri ### 11.29 ### ### 73.9 73.9 0.0
2021-Sep-16 Thu ### ### ### ### ### ### 0.0
2021-Sep-15 Wed ### 11.23 10.86 ### 8,418,840 92,986,087 ### ### 0.0
2021-Sep-14 Tue 11.73 11.75 10.79 11.24 ### ### 0.8
2021-Sep-13 Mon ### 12.46 ### 12.26 2,391,376 14,898,272 ### ### 0.9
2021-Sep-10 Fri 12.22 ### 12.175 ### 3,977,673 24,214,084 ### ### 0.0
2021-Sep-09 Thu 12.24 12.29 ### ### ### ### 0.0
2021-Sep-08 Wed 12.25 ### ### 12.25 5,337,646 0 68.2 68.2 0.9
2021-Sep-07 Tue ### 12.54 12.26 12.49 ### ### 0.9
2021-Sep-06 Mon ### 12.285 ### 12.28 ### ### 0.9
2021-Sep-03 Fri ### 12.25 ### ### ### ### 0.0
2021-Sep-02 Thu ### ### ### ### ### ### 0.0
2021-Sep-01 Wed ### 12.24 ### ### 66.6 66.6 0.0
2021-Aug-31 Tue ### ### ### ### 68.7 68.7 0.0
2021-Aug-30 Mon 11.89 ### 11.89 ### 3,223,879 ### 69.9 69.9 0.0
2021-Aug-27 Fri 11.82 ### 11.73 11.86 3,902,049 ### ### ### 0.8
2021-Aug-26 Thu 11.88 ### 11.75 11.84 ### ### 0.8
2021-Aug-25 Wed ### ### 11.78 11.83 6,911,843 40,710,755 ### ### 0.8
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### 12.41 12.2 ### ### ### 0.0
2021-Aug-20 Fri ### 12.44 12.27 ### 5,463,554 ### 51.4 51.4 0.0
2021-Aug-19 Thu ### ### ### 12.29 ### ### 0.9
2021-Aug-18 Wed ### 12.7 ### ### ### ### 0.0
2021-Aug-17 Tue ### ### ### ### 2,688,385 0 ### ### 0.0
2021-Aug-16 Mon 11.84 ### 11.78 11.89 2,019,245 11,893,353 ### ### ###
2021-Aug-13 Fri 11.73 ### ### 11.84 ### ### 0.8
2021-Aug-12 Thu ### 11.78 ### 11.71 71.2 71.2 ###
2021-Aug-11 Wed 11.56 ### 11.54 11.55 4,409,921 25,445,244 41.1 41.1 0.8
2021-Aug-10 Tue 11.57 ### 11.53 11.55 2,130,172 12,280,441 37.5 37.5 0.8
2021-Aug-09 Mon 11.74 11.74 11.48 11.54 ### ### 0.8
2021-Aug-06 Fri 11.55 ### 11.52 ### 71.7 71.7 0.0
2021-Aug-05 Thu ### ### 11.52 11.57 40.4 40.4 ###
2021-Aug-04 Wed ### ### 11.55 11.59 2,867,971 ### 34.0 34.0 0.8
2021-Aug-03 Tue ### ### 11.54 ### 2,190,323 ### 40.4 40.4 0.0
2021-Aug-02 Mon 11.73 11.76 ### ### 2,411,323 14,178,579 ### ### 0.0
2021-Jul-30 Fri 11.73 11.74 11.56 ### 3,572,674 41,621,652 ### ### 0.0
2021-Jul-29 Thu 11.73 11.73 ### ### 2,923,977 17,149,125 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-29 18:18:34 thru 2026-04-29 18:18:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000