Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 02:46:14 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CAR) CAR GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for CAR    Limits Next Section


Company Details for (CAR) CAR GROUP LIMITED

Listing Code CAR
Listing Name CAR GROUP LIMITED
GICS Sector Media & Entertainment
ISIN Name
ISIN Security
ISIN Code


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

CAR 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 ### 34,200,750 99.8


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (CAR) CAR GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.94
2024-Apr-19 Fri ### 33.41 ### 33.25 1,023,358 ### 77.5 77.5 2.4
2024-Apr-18 Thu 33.26 33.59 33.23 33.47 70.0 70.0 ###
2024-Apr-17 Wed 33.5 33.59 ### 33.42 1,071,345 ### 33.3 33.3 2.4
2024-Apr-16 Tue 33.54 33.79 33.2 ### ### ### 0.0
2024-Apr-15 Mon 33.77 ### ### 33.77 ### ### 2.4
2024-Apr-12 Fri ### 34.42 ### ### ### ### 0.0
2024-Apr-11 Thu ### 34.2 33.8 ### 63.2 63.2 0.0
2024-Apr-10 Wed ### 34.8 ### ### 474,688 8,259,571 25.1 25.1 0.0
2024-Apr-09 Tue 34.54 ### ### 34.5 502,982 0 35.1 35.1 2.5
2024-Apr-08 Mon ### 34.75 ### ### 690,357 11,994,952 68.5 68.5 0.0
2024-Apr-05 Fri 34.57 ### ### ### 28.7 28.7 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed ### ### ### ### 764,585 0 38.3 38.3 0.0
2024-Apr-02 Tue 35.88 36.2 35.51 35.7 765,182 ### ### ### 2.6
2024-Mar-28 Thu 35.8 ### 35.78 ### 810,976 ### 65.8 65.8 0.0
2024-Mar-27 Wed 35.82 ### 35.4 35.7 1,149,477 20,345,742 ### ### 2.6
2024-Mar-26 Tue 36.51 ### 35.77 ### 24.9 24.9 0.0
2024-Mar-25 Mon 36.2 ### ### 36.79 646,078 0 ### ### 2.6
2024-Mar-22 Fri ### ### 35.57 35.88 ### ### 2.6
2024-Mar-21 Thu 35.52 ### 35.49 35.73 ### ### 2.6
2024-Mar-20 Wed ### ### ### 35.28 76.5 76.5 2.5
2024-Mar-19 Tue ### ### ### ### 1,617,740 0 ### ### 0.0
2024-Mar-18 Mon 34.52 ### 34.42 34.83 ### ### 2.5
2024-Mar-15 Fri ### 35.27 ### ### ### ### 0.0
2024-Mar-14 Thu 35.52 ### 35.21 35.5 36.6 36.6 2.5
2024-Mar-13 Wed 35.45 35.73 ### 35.58 637,570 11,390,188 ### ### ###
2024-Mar-12 Tue 35.47 ### 34.89 ### ### ### 0.0
2024-Mar-11 Mon ### 36.26 35.29 35.53 774,147 ### ### ### 2.5
2024-Mar-08 Fri ### 36.54 ### ### 683,553 ### 72.5 72.5 0.0
2024-Mar-07 Thu ### ### 35.44 ### 723,820 ### ### ### 0.0
2024-Mar-06 Wed 35.56 ### ### 35.47 33.1 33.1 ###
2024-Mar-05 Tue ### ### 35.85 ### 939,123 16,833,779 22.6 22.6 0.0
2024-Mar-04 Mon 36.45 36.77 ### ### 603,788 11,100,642 ### ### 0.0
2024-Mar-01 Fri ### 36.74 ### ### 740,056 13,594,828 26.5 26.5 0.0
2024-Feb-29 Thu ### 36.76 35.88 36.76 2,070,843 ### 77.3 77.3 2.6
2024-Feb-28 Wed ### 36.27 35.71 ### 33.3 33.3 0.0
2024-Feb-27 Tue 35.56 36.25 ### 36.25 85.4 85.4 ###
2024-Feb-26 Mon 35.56 35.79 35.4 35.53 39.7 39.7 2.5
2024-Feb-23 Fri 35.82 35.85 35.21 ### 29.5 29.5 0.0
2024-Feb-22 Thu ### 35.74 ### 35.49 69.5 69.5 ###
2024-Feb-21 Wed 35.51 ### 35.085 ### ### ### 0.0
2024-Feb-20 Tue ### ### ### 35.45 81.7 81.7 2.5
2024-Feb-19 Mon 34.47 34.72 ### 34.55 578,256 10,038,524 71.1 71.1 2.5
2024-Feb-16 Fri 34.47 ### 34.27 34.54 1,033,470 ### ### ### 2.5
2024-Feb-15 Thu ### 34.4 33.22 ### ### ### 0.0
2024-Feb-14 Wed 33.43 ### ### ### 29.1 29.1 0.0
2024-Feb-13 Tue 33.5 33.86 32.85 ### 1,187,381 ### ### ### 0.0
2024-Feb-12 Mon 34.59 ### ### ### 25.3 25.3 0.0
2024-Feb-09 Fri ### ### ### 33.47 1,076,440 0 ### ### ###
2024-Feb-08 Thu 33.46 ### ### ### 1,068,081 0 ### ### 0.0
2024-Feb-07 Wed ### 33.55 ### 33.43 65.7 65.7 2.4
2024-Feb-06 Tue 33.43 ### ### 33.53 ### ### ###
2024-Feb-05 Mon 33.53 ### ### 33.54 75.1 75.1 2.4
2024-Feb-02 Fri ### 33.82 ### 33.58 1,074,544 ### ### ### 2.4
2024-Feb-01 Thu 32.72 33.185 ### ### 864,921 ### ### ### 0.0
2024-Jan-31 Wed 32.89 ### 32.56 ### ### ### 0.0
2024-Jan-30 Tue 33.59 33.59 ### ### ### ### 0.0
2024-Jan-29 Mon ### 33.42 32.87 ### ### ### 0.0
2024-Jan-25 Thu 32.71 ### 32.57 32.82 73.1 73.1 2.3
2024-Jan-24 Wed 32.74 ### 32.23 32.74 68.7 68.7 2.3
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon 32.22 32.81 32.22 32.59 1,019,372 33,144,880 ### ### 2.3
2024-Jan-19 Fri 31.74 ### 31.57 ### 75.7 75.7 0.0
2024-Jan-18 Thu 31.42 31.58 ### 31.27 1,186,382 18,732,971 35.9 35.9 ###
2024-Jan-17 Wed ### 31.81 31.44 31.52 ### ### ###
2024-Jan-16 Tue 31.83 31.83 ### ### ### ### 0.0
2024-Jan-15 Mon 31.75 ### ### 31.85 743,389 0 73.7 73.7 2.3
2024-Jan-12 Fri ### 31.8 31.2 31.71 77.2 77.2 ###
2024-Jan-11 Thu ### ### 30.79 31.26 ### ### 2.2
2024-Jan-10 Wed ### 30.79 30.4 30.56 ### ### 2.2
2024-Jan-09 Tue 30.4 ### ### ### 36.5 36.5 0.0
2024-Jan-08 Mon ### 30.21 ### ### 441,224 6,664,688 ### ### 0.0
2024-Jan-05 Fri 30.59 ### ### ### 595,129 0 ### ### 0.0
2024-Jan-04 Thu 30.85 ### ### ### 594,624 0 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue 31.76 31.82 ### 31.41 361,386 5,749,651 ### ### ###
2023-Dec-29 Fri 31.2 31.2 30.78 ### 457,250 14,170,177 ### ### 0.0
2023-Dec-28 Thu ### ### 30.84 ### 385,941 ### ### ### 0.0
2023-Dec-27 Wed ### ### ### 30.89 469,059 0 24.0 24.0 ###
2023-Dec-22 Fri 30.5 30.79 30.42 ### ### ### 0.0
2023-Dec-21 Thu 30.86 ### 30.4 30.5 1,150,579 ### 23.8 23.8 2.2
2023-Dec-20 Wed 31.28 31.29 ### 30.76 19.2 19.2 2.2
2023-Dec-19 Tue ### ### 30.43 ### 1,246,158 ### ### ### 0.0
2023-Dec-18 Mon ### 30.7 30.25 30.47 1,272,145 ### 70.1 70.1 ###
2023-Dec-15 Fri ### 30.44 29.82 30.44 3,365,722 ### 75.4 75.4 2.2
2023-Dec-14 Thu 29.47 ### ### ### 2,072,878 0 72.5 72.5 0.0
2023-Dec-13 Wed 29 29.23 ### ### ### ### 0.0
2023-Dec-12 Tue ### 29.22 28.78 ### 77.3 77.3 0.0
2023-Dec-11 Mon 28.74 ### 28.43 28.57 34.7 34.7 ###
2023-Dec-08 Fri 28.42 ### ### ### 1,266,070 0 ### ### 0.0
2023-Dec-07 Thu ### 29.28 ### 28.53 3,826,156 56,014,923 ### ### 2.0
2023-Dec-06 Wed 28.21 28.76 ### ### ### ### 0.0
2023-Dec-05 Tue 28.24 ### ### ### 1,272,240 0 ### ### 0.0
2023-Dec-04 Mon ### 28.44 ### ### 37.9 37.9 0.0
2023-Dec-01 Fri 28.22 28.48 27.78 ### ### ### 0.0
2023-Nov-30 Thu 27.5 28.4 ### 27.78 34,200,750 485,650,650 ### ### 2.0
2023-Nov-29 Wed 27 27.87 26.79 27.54 2,881,258 78,744,781 82.6 82.6 2.0
2023-Nov-28 Tue 27.58 27.8 ### 27.21 1,637,980 22,767,922 ### ### ###
2023-Nov-27 Mon 27.74 ### 27.59 ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 895,688 0 80.5 80.5 0.0
2023-Nov-22 Wed ### ### ### ### 1,144,788 0 32.4 32.4 0.0
2023-Nov-21 Tue ### 28.245 27.46 27.88 1,997,449 55,633,948 ### ### ###
2023-Nov-20 Mon ### ### ### ### 1,521,670 0 75.4 75.4 0.0
2023-Nov-17 Fri 28.78 ### 27.88 ### 2,803,928 39,086,756 16.2 16.2 0.0
2023-Nov-16 Thu ### ### 29 ### ### ### 0.0
2023-Nov-15 Wed 29.89 ### ### ### 21.2 21.2 0.0
2023-Nov-14 Tue 29.71 ### ### 29.5 965,170 0 25.0 25.0 2.1
2023-Nov-13 Mon ### 29.59 ### 29.5 1,963,474 ### 83.1 83.1 2.1
2023-Nov-10 Fri 28.86 29.27 ### 29 802,473 ### ### ### ###
2023-Nov-09 Thu ### ### 28.81 ### ### ### 0.0
2023-Nov-08 Wed ### ### 28.4 28.73 1,677,983 23,827,358 22.1 22.1 2.1
2023-Nov-07 Tue ### ### 28.4 28.84 73.2 73.2 ###
2023-Nov-06 Mon ### ### 28.45 ### 2,421,525 ### 27.1 27.1 0.0
2023-Nov-03 Fri ### ### 28.57 ### 21.1 21.1 0.0
2023-Nov-02 Thu ### 28.77 ### 28.56 75.3 75.3 ###
2023-Nov-01 Wed 27.73 ### ### ### 74.2 74.2 0.0
2023-Oct-31 Tue ### ### ### ### 1,033,346 0 31.7 31.7 0.0
2023-Oct-30 Mon ### 28.76 27.5 ### ### ### 0.0
2023-Oct-27 Fri ### 28.21 27.53 27.85 1,070,083 ### 70.3 70.3 ###
2023-Oct-26 Thu ### 28.26 ### 27.84 1,439,154 20,335,246 39.5 39.5 2.0
2023-Oct-25 Wed ### 28.725 28.23 28.23 1,070,324 30,480,151 35.3 35.3 ###
2023-Oct-24 Tue 28.59 ### 28.28 ### 1,621,324 22,925,521 27.5 27.5 0.0
2023-Oct-23 Mon ### 28.57 ### 28.41 859,172 12,273,272 ### ### ###
2023-Oct-20 Fri 28.48 28.59 ### 28.45 35.2 35.2 2.0
2023-Oct-19 Thu ### ### ### 28.87 1,373,484 0 ### ### 2.1
2023-Oct-18 Wed 29.22 29.47 28.82 29.29 73.5 73.5 2.1
2023-Oct-17 Tue ### ### ### 29.22 1,201,342 0 81.3 81.3 2.1
2023-Oct-16 Mon 28.87 ### 28.58 28.77 1,520,042 ### 43.2 43.2 2.1
2023-Oct-13 Fri ### 29.71 ### 29.28 887,259 ### ### ### ###
2023-Oct-12 Thu 29.7 ### 29.22 29.73 1,271,173 ### 68.1 68.1 ###
2023-Oct-11 Wed ### ### 28.75 ### 75.3 75.3 0.0
2023-Oct-10 Tue ### ### ### 28.85 1,691,275 0 ### ### ###
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri 27.75 28.145 ### ### 1,188,225 ### 82.9 82.9 0.0
2023-Oct-05 Thu ### 27.77 ### 27.74 79.8 79.8 ###
2023-Oct-04 Wed ### 27.29 ### 27.22 1,209,624 ### ### ### 1.9
2023-Oct-03 Tue 27.47 ### 27.2 ### 39.7 39.7 0.0
2023-Oct-02 Mon 28 ### 27.5 27.56 21.6 21.6 2.0
2023-Sep-29 Fri 27.88 ### 27.59 ### ### ### 0.0
2023-Sep-28 Thu 28.7 28.78 27.75 27.8 ### ### 2.0
2023-Sep-27 Wed ### ### ### 28.79 ### ### ###
2023-Sep-26 Tue ### 29.28 ### ### ### ### 0.0
2023-Sep-25 Mon 28.71 ### ### 29 937,479 0 76.1 76.1 ###
2023-Sep-22 Fri 28.47 28.74 28.4 28.59 1,427,328 ### ### ### 2.0
2023-Sep-21 Thu 29.26 ### 28.655 ### 33.2 33.2 0.0
2023-Sep-20 Wed 29.41 ### 29.23 ### 38.3 38.3 0.0
2023-Sep-19 Tue 29.46 ### ### 29.5 ### ### 2.1
2023-Sep-18 Mon 29.4 29.76 29.26 29.27 40.7 40.7 ###
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 1,653,551 0 73.7 73.7 0.0
2023-Sep-13 Wed ### 29.85 29.47 29.72 ### ### 2.1
2023-Sep-12 Tue 29.48 ### 29.42 ### 1,270,520 18,689,349 ### ### 0.0
2023-Sep-11 Mon ### 29.47 28.86 29.47 ### ### ###
2023-Sep-08 Fri 28.82 ### 28.57 28.81 ### ### 2.1
2023-Sep-07 Thu ### ### ### ### ### ### 0.0
2023-Sep-06 Wed 28.59 ### 28.59 ### ### ### 0.0
2023-Sep-05 Tue ### 28.89 28.53 28.7 70.0 70.0 ###
2023-Sep-04 Mon 28.89 ### 28.56 ### ### ### 0.0
2023-Sep-01 Fri ### 29 28.54 28.86 953,177 ### 74.5 74.5 ###
2023-Aug-31 Thu ### 28.74 27.88 28.74 1,518,127 42,978,175 ### ### 2.1
2023-Aug-30 Wed ### ### 27.83 ### 29.1 29.1 0.0
2023-Aug-29 Tue ### ### 27.51 27.79 951,352 13,085,846 74.5 74.5 2.0
2023-Aug-28 Mon 27.89 ### 27.54 ### ### ### 0.0
2023-Aug-25 Fri 27.43 27.77 ### 27.7 ### ### 2.0
2023-Aug-24 Thu ### ### 27.28 27.84 ### ### 2.0
2023-Aug-23 Wed ### 27.72 27.22 27.25 ### ### ###
2023-Aug-22 Tue ### 27.71 ### 27.59 74.3 74.3 ###
2023-Aug-21 Mon ### ### ### ### 1,688,579 0 23.9 23.9 0.0
2023-Aug-18 Fri ### ### 27.47 ### 34.9 34.9 0.0
2023-Aug-17 Thu 26.59 27.85 26.55 27.85 93.3 93.3 ###
2023-Aug-16 Wed 27 ### ### 26.74 1,396,649 0 ### ### ###
2023-Aug-15 Tue 26.77 27.74 26.57 ### 79.1 79.1 0.0
2023-Aug-14 Mon ### 26.45 ### ### 88.4 88.4 0.0
2023-Aug-11 Fri ### 24.81 24.47 ### ### ### 0.0
2023-Aug-10 Thu 24.7 24.88 24.55 ### 626,481 15,483,477 32.4 32.4 0.0
2023-Aug-09 Wed 24.57 24.8 24.48 24.8 79.2 79.2 ###
2023-Aug-08 Tue ### 24.8 24.54 ### 519,584 ### ### ### 0.0
2023-Aug-07 Mon ### 24.74 24.45 ### 378,180 ### 72.3 72.3 0.0
2023-Aug-04 Fri ### ### ### 24.54 30.8 30.8 1.8
2023-Aug-03 Thu 24.86 ### ### ### 28.5 28.5 0.0
2023-Aug-02 Wed ### 25.22 24.87 ### 35.9 35.9 0.0
2023-Aug-01 Tue ### ### ### 25.29 73.7 73.7 ###
2023-Jul-31 Mon 24.8 ### 24.57 24.86 787,528 9,674,781 74.3 74.3 1.8
2023-Jul-28 Fri ### ### ### 24.4 70.4 70.4 1.7
2023-Jul-27 Thu 24.29 24.71 24.2 24.44 1,139,789 ### ### ### 1.7
2023-Jul-26 Wed ### ### 23.88 24.2 ### ### 1.7
2023-Jul-25 Tue 23.89 ### 23.81 ### ### ### 0.0
2023-Jul-24 Mon ### ### ### 23.85 1,127,075 0 ### ### ###
2023-Jul-21 Fri 23.54 ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### 23.71 23.79 749,675 ### 34.4 34.4 ###
2023-Jul-19 Wed 24.26 24.28 23.78 23.89 21.8 21.8 ###
2023-Jul-18 Tue 24.42 24.53 ### 24.27 ### ### ###
2023-Jul-17 Mon 24.48 ### ### 24.58 443,259 0 ### ### 1.8
2023-Jul-14 Fri ### 24.51 ### ### 844,786 10,352,852 ### ### 0.0
2023-Jul-13 Thu 24.26 24.29 23.87 ### 870,129 ### 21.9 21.9 0.0
2023-Jul-12 Wed 23.86 ### ### 23.79 316,857 0 38.2 38.2 ###
2023-Jul-11 Tue ### 23.78 23.24 23.78 ### ### 1.7
2023-Jul-10 Mon 23.48 ### ### 23.22 ### ### 1.7
2023-Jul-07 Fri 23.74 23.84 23.22 ### 25.4 25.4 0.0
2023-Jul-06 Thu 23.77 ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### 23.87 738,148 0 ### ### ###
2023-Jul-04 Tue ### ### 23.5 23.8 675,187 7,933,447 ### ### 1.7
2023-Jul-03 Mon 23.88 ### 23.47 23.86 889,421 10,437,355 30.6 30.6 1.7
2023-Jun-30 Fri 23.53 ### ### 23.82 1,207,078 0 ### ### ###
2023-Jun-29 Thu ### 23.77 ### 23.58 699,987 8,319,345 ### ### 1.7
2023-Jun-28 Wed ### 23.28 ### 23.27 536,280 ### 64.9 64.9 1.7
2023-Jun-27 Tue ### 23.42 ### ### 30.5 30.5 0.0
2023-Jun-26 Mon ### 23.49 ### ### 75.1 75.1 0.0
2023-Jun-23 Fri ### ### 23.21 23.4 35.1 35.1 ###
2023-Jun-22 Thu 24.47 24.545 ### 23.51 13.4 13.4 ###
2023-Jun-21 Wed 24.7 ### 24.59 ### 541,522 ### 35.3 35.3 0.0
2023-Jun-20 Tue 24.76 24.8 24.53 ### 499,480 12,319,674 ### ### 0.0
2023-Jun-19 Mon ### 24.7 24.43 ### ### ### 0.0
2023-Jun-16 Fri ### 24.57 ### 24.5 78.2 78.2 1.8
2023-Jun-15 Thu ### 24.47 23.88 ### 878,779 21,244,482 ### ### 0.0
2023-Jun-14 Wed 24.27 ### ### ### 35.9 35.9 0.0
2023-Jun-13 Tue ### 24.29 23.8 ### 78.5 78.5 0.0
2023-Jun-09 Fri ### ### ### ### ### ### 0.0
2023-Jun-08 Thu 23.51 ### 22.89 23 ### ### 1.6
2023-Jun-07 Wed ### 23.83 23.57 ### 1,194,551 28,310,858 74.6 74.6 0.0
2023-Jun-06 Tue 23.81 23.83 23.43 23.47 564,222 ### 26.3 26.3 ###
2023-Jun-05 Mon 23.75 ### ### ### 40.2 40.2 0.0
2023-Jun-02 Fri 23.8 23.84 23.55 23.71 574,871 ### 29.4 29.4 ###
2023-Jun-01 Thu 23.27 ### ### 23.59 78.7 78.7 1.7
2023-May-31 Wed 23.45 ### ### 23.23 1,859,041 0 ### ### ###
2023-May-30 Tue 23.52 ### 23.4 23.55 409,642 ### ### ### 1.7
2023-May-29 Mon ### 23.79 23.4 23.4 434,650 ### ### ### ###
2023-May-26 Fri ### 23.48 ### ### 454,774 5,339,046 76.1 76.1 0.0
2023-May-25 Thu ### 23.41 22.86 ### 617,443 14,284,543 78.2 78.2 0.0
2023-May-24 Wed 23.29 23.49 23.22 ### 377,687 8,820,879 78.0 78.0 0.0
2023-May-23 Tue 23.83 ### 23.51 23.56 753,155 ### ### ### 1.7
2023-May-22 Mon 23.71 23.75 23.5 ### 255,520 ### 45.8 45.8 0.0
2023-May-19 Fri 23.52 23.845 23.42 23.72 ### ### 1.7
2023-May-18 Thu 23.55 ### 23.27 ### 863,255 10,043,971 31.1 31.1 0.0
2023-May-17 Wed ### 23.53 23.21 23.44 73.6 73.6 1.7
2023-May-16 Tue 23.5 ### ### 23.44 553,845 0 42.8 42.8 1.7
2023-May-15 Mon 23.76 23.86 23.52 ### 36.2 36.2 0.0
2023-May-12 Fri ### ### 23.51 23.84 ### ### 1.7
2023-May-11 Thu ### 23.57 ### 23.47 ### ### ###
2023-May-10 Wed 22.89 ### ### ### ### ### 0.0
2023-May-09 Tue ### 23.29 ### ### 394,528 4,594,278 ### ### 0.0
2023-May-08 Mon ### 23.22 ### ### ### ### 0.0
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu ### 23.21 22.88 ### ### ### 0.0
2023-May-03 Wed 22.85 ### 22.85 ### 80.6 80.6 0.0
2023-May-02 Tue 23.42 23.59 ### ### 34.8 34.8 0.0
2023-May-01 Mon 23.8 ### ### 23.42 27.0 27.0 1.7
2023-Apr-28 Fri 23.86 ### ### 23.76 35.0 35.0 1.7
2023-Apr-27 Thu 23.42 23.58 ### 23.49 72.2 72.2 1.7
2023-Apr-26 Wed 23.49 ### 23.275 ### 34.5 34.5 0.0
2023-Apr-24 Mon 23.22 23.48 ### 23.41 482,622 5,665,982 79.3 79.3 1.7
2023-Apr-21 Fri ### 23.2 22.79 ### 770,286 17,712,726 ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 36.3 36.3 0.0
2023-Apr-19 Wed ### ### 22.77 ### ### ### 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### 22.88 23.2 736,444 ### ### ### 1.7
2023-Apr-14 Fri ### ### ### 22.89 ### ### ###
2023-Apr-13 Thu ### ### 22.53 ### 645,445 ### 70.1 70.1 0.0
2023-Apr-12 Wed 22.53 22.725 22.5 ### 76.7 76.7 0.0
2023-Apr-11 Tue ### ### 22.52 22.52 903,047 ### 20.8 20.8 1.6
2023-Apr-06 Thu 22.55 ### 22.48 ### ### ### 0.0
2023-Apr-05 Wed ### ### 22.59 22.72 1,266,970 14,310,426 29.2 29.2 1.6
2023-Apr-04 Tue ### ### ### 22.89 ### ### ###
2023-Apr-03 Mon 22.5 22.75 ### ### 27.2 27.2 0.0
2023-Mar-31 Fri ### 22.26 ### ### 540,154 ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### 70.7 70.7 0.0
2023-Mar-29 Wed 21.72 ### 21.685 ### ### ### 0.0
2023-Mar-28 Tue ### ### ### 21.89 ### ### ###
2023-Mar-27 Mon ### ### ### ### 74.1 74.1 0.0
2023-Mar-24 Fri 21.52 22.045 21.42 ### 702,883 ### ### ### 0.0
2023-Mar-23 Thu ### 21.8 21.5 ### 702,452 15,208,085 ### ### 0.0
2023-Mar-22 Wed ### ### 21.46 21.76 29.4 29.4 1.6
2023-Mar-21 Tue 21.46 21.75 21.46 ### 73.6 73.6 0.0
2023-Mar-20 Mon 21.52 ### 21.42 21.58 ### ### ###
2023-Mar-17 Fri 21.71 ### 21.25 21.45 ### ### 1.5
2023-Mar-16 Thu ### ### 21.57 21.84 1,676,177 ### ### ### 1.6
2023-Mar-15 Wed 22.29 ### 21.83 ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 1,432,180 0 50.0 50.0 0.0
2023-Mar-13 Mon ### ### ### ### 1,858,120 0 96.7 96.7 0.0
2023-Mar-10 Fri ### ### ### ### 0 0.0
2023-Mar-09 Thu ### ### ### ### 0 0.0
2023-Mar-08 Wed ### ### ### ### 0 0.0
2023-Mar-07 Tue ### 22.71 ### ### 66.9 66.9 0.0
2023-Mar-06 Mon 22.47 ### 22.43 22.59 76.0 76.0 ###
2023-Mar-03 Fri ### 22.28 ### ### 77.7 77.7 0.0
2023-Mar-02 Thu ### 22.56 ### ### 755,984 ### ### ### 0.0
2023-Mar-01 Wed ### 22.73 ### 22.42 511,572 ### 65.3 65.3 ###
2023-Feb-28 Tue ### 22.75 22.43 ### ### ### 0.0
2023-Feb-27 Mon 22.47 22.56 ### 22.44 50.1 50.1 1.6
2023-Feb-24 Fri 22.48 22.75 ### 22.75 ### ### 1.6
2023-Feb-23 Thu ### 22.82 22.41 22.52 33.2 33.2 1.6
2023-Feb-22 Wed ### 22.71 22.23 22.43 770,581 17,314,955 ### ### 1.6
2023-Feb-21 Tue 22.88 ### ### 22.71 946,444 0 ### ### 1.6
2023-Feb-20 Mon ### ### 22.59 ### 686,876 ### 84.2 84.2 0.0
2023-Feb-17 Fri ### ### ### 23 1,479,321 0 76.9 76.9 1.6
2023-Feb-16 Thu 22.85 23.59 22.85 ### ### ### 0.0
2023-Feb-15 Wed 23.21 23.53 22.43 22.81 1,124,679 25,845,123 30.1 30.1 ###
2023-Feb-14 Tue ### ### 22.85 ### 739,485 ### ### ### 0.0
2023-Feb-13 Mon 22.26 23.2 22 ### 1,079,983 ### 89.0 89.0 0.0
2023-Feb-10 Fri ### 22.74 ### 22.54 829,043 ### 37.6 37.6 ###
2023-Feb-09 Thu 22.72 23.22 22.72 ### 501,270 11,514,171 84.6 84.6 0.0
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue 22.76 ### ### ### 473,282 0 ### ### 0.0
2023-Feb-06 Mon 23.29 23.4 23 ### 481,856 11,179,059 ### ### 0.0
2023-Feb-03 Fri 23.25 23.46 ### 23.41 71.0 71.0 1.7
2023-Feb-02 Thu 22.87 ### ### 22.88 ### ### 1.6
2023-Feb-01 Wed 22.74 22.78 22.22 22.42 28.4 28.4 ###
2023-Jan-31 Tue 22.5 ### 22.23 ### ### ### 0.0
2023-Jan-30 Mon 22.7 22.83 22.45 ### 39.3 39.3 0.0
2023-Jan-27 Fri ### 22.82 22.41 22.45 30.2 30.2 ###
2023-Jan-25 Wed ### ### 22.2 ### 18.8 18.8 0.0
2023-Jan-24 Tue 22.85 ### 22.52 22.87 875,741 9,860,843 66.2 66.2 ###
2023-Jan-23 Mon ### ### 22.72 ### 68.9 68.9 0.0
2023-Jan-20 Fri 22.55 22.85 ### 22.57 70.4 70.4 1.6
2023-Jan-19 Thu 23 ### 22.85 22.85 32.8 32.8 1.6
2023-Jan-18 Wed ### ### ### ### ### ### 0.0
2023-Jan-17 Tue 22.71 ### ### 22.75 404,124 0 ### ### 1.6
2023-Jan-16 Mon 22.48 ### ### 22.71 ### ### 1.6
2023-Jan-13 Fri ### ### 21.88 22.25 76.5 76.5 ###
2023-Jan-12 Thu ### 22.27 ### 21.87 ### ### 1.6
2023-Jan-11 Wed 21.24 22 ### ### 937,343 10,310,773 86.5 86.5 0.0
2023-Jan-10 Tue 20.8 ### ### 21.28 915,845 0 87.9 87.9 1.5
2023-Jan-09 Mon ### 20.89 20.53 20.88 881,722 ### 74.0 74.0 ###
2023-Jan-06 Fri ### ### ### 20.58 ### ### 1.5
2023-Jan-05 Thu 20.52 ### 20.52 ### 555,675 5,701,225 69.5 69.5 0.0
2023-Jan-04 Wed 20.55 ### 20.25 ### 639,271 ### ### ### 0.0
2023-Jan-03 Tue 20.75 20.83 ### 20.41 420,922 ### 32.9 32.9 1.5
2022-Dec-30 Fri 20.88 ### 20.76 20.76 380,970 ### 26.7 26.7 1.5
2022-Dec-29 Thu 20.54 ### 20.25 20.59 313,680 ### 74.4 74.4 ###
2022-Dec-28 Wed 20.48 ### ### 20.58 80.6 80.6 1.5
2022-Dec-23 Fri 20.56 20.7 ### 20.7 414,055 ### ### ### 1.5
2022-Dec-22 Thu 20.72 ### ### 20.87 ### ### ###
2022-Dec-21 Wed ### ### ### 20.72 ### ### 1.5
2022-Dec-20 Tue 21 ### 20.49 ### ### ### 0.0
2022-Dec-19 Mon 21.44 21.58 21.25 ### 250,873 5,372,445 ### ### 0.0
2022-Dec-16 Fri ### 21.59 ### 21.44 75.1 75.1 ###
2022-Dec-15 Thu 21.53 21.82 ### 21.5 1,089,872 ### ### ### 1.5
2022-Dec-14 Wed 21.85 ### ### 21.85 ### ### ###
2022-Dec-13 Tue ### 21.7 21.49 ### 627,647 ### ### ### 0.0
2022-Dec-12 Mon 21.72 21.72 21.42 ### 691,728 14,920,572 ### ### 0.0
2022-Dec-09 Fri 21.85 ### 21.54 ### ### ### 0.0
2022-Dec-08 Thu ### ### 21.42 21.71 951,387 10,189,354 ### ### ###
2022-Dec-07 Wed 22.43 ### ### ### ### ### 0.0
2022-Dec-06 Tue ### 23.27 22.78 22.8 ### ### 1.6
2022-Dec-05 Mon 23.25 23.27 ### ### 1,065,057 ### ### ### 0.0
2022-Dec-02 Fri ### ### ### 23.24 ### ### ###
2022-Dec-01 Thu 23.29 23.47 ### ### 1,250,840 ### 30.6 30.6 0.0
2022-Nov-30 Wed ### ### ### 22.84 86.3 86.3 ###
2022-Nov-29 Tue 22.29 22.4 ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### 22.29 ### ### 523,742 ### 72.4 72.4 0.0
2022-Nov-24 Thu ### 22.025 21.45 ### 79.8 79.8 0.0
2022-Nov-23 Wed 21.46 21.71 21.28 21.57 75.9 75.9 ###
2022-Nov-22 Tue 21.42 21.54 ### 21.4 617,320 ### 39.3 39.3 1.5
2022-Nov-21 Mon 21.79 21.825 21.24 ### 29.8 29.8 0.0
2022-Nov-18 Fri 21.48 ### ### ### 647,248 0 ### ### 0.0
2022-Nov-17 Thu ### ### ### 21.58 872,543 0 ### ### ###
2022-Nov-16 Wed 21.4 21.485 ### ### 36.4 36.4 0.0
2022-Nov-15 Tue ### 21.55 ### 21.43 ### ### ###
2022-Nov-14 Mon 21.22 21.4 ### ### 75.1 75.1 0.0
2022-Nov-11 Fri 21.24 21.685 ### 21.22 ### ### 1.5
2022-Nov-10 Thu 20.26 ### ### 20.23 38.5 38.5 1.4
2022-Nov-09 Wed ### ### 20 20.25 866,982 8,669,820 ### ### ###
2022-Nov-08 Tue ### ### 20.52 20.81 75.6 75.6 ###
2022-Nov-07 Mon 20.8 ### ### 20.78 472,128 0 ### ### 1.5
2022-Nov-04 Fri 20.56 20.88 20.52 20.81 72.6 72.6 ###
2022-Nov-03 Thu ### ### ### ### ### ### 0.0
2022-Nov-02 Wed 20.74 ### 20.74 ### ### ### 0.0
2022-Nov-01 Tue 20.2 20.88 20.2 20.77 945,745 ### 82.0 82.0 ###
2022-Oct-31 Mon 20.45 20.52 20.2 ### 988,379 ### 36.7 36.7 0.0
2022-Oct-28 Fri 20 ### 19.76 19.84 708,880 ### 37.6 37.6 1.4
2022-Oct-27 Thu 19.85 ### ### 19.75 30.6 30.6 ###
2022-Oct-26 Wed ### 19.82 19.5 19.76 599,457 11,785,324 73.5 73.5 ###
2022-Oct-25 Tue 19.82 19.82 ### ### ### ### 0.0
2022-Oct-24 Mon 19.44 ### ### 19.54 ### ### 1.4
2022-Oct-21 Fri ### ### ### ### 838,288 0 ### ### 0.0
2022-Oct-20 Thu ### ### ### ### 997,978 0 34.5 34.5 0.0
2022-Oct-19 Wed 19.75 19.88 19.475 19.59 28.3 28.3 ###
2022-Oct-18 Tue ### 19.8 19.21 ### 1,077,944 ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### ### ### 0.0
2022-Oct-14 Fri 18.85 ### 18.83 ### ### ### 0.0
2022-Oct-13 Thu ### 18.78 18.4 18.58 ### ### 1.3
2022-Oct-12 Wed ### 18.85 ### ### 1,165,220 ### 42.4 42.4 0.0
2022-Oct-11 Tue ### ### 18.84 18.86 ### ### 1.3
2022-Oct-10 Mon ### ### 18.88 ### 941,976 8,892,253 39.0 39.0 0.0
2022-Oct-07 Fri 19.51 19.7 ### 19.54 982,228 9,674,945 73.3 73.3 1.4
2022-Oct-06 Thu 19.59 19.7 19.46 ### 65.8 65.8 0.0
2022-Oct-05 Wed 19.52 ### 19.48 19.7 ### ### 1.4
2022-Oct-04 Tue 19.22 ### 18.85 ### 887,277 8,362,585 ### ### 0.0
2022-Oct-03 Mon 18.77 ### 18.44 18.76 1,080,383 ### ### ### ###
2022-Sep-30 Fri ### ### 18.81 18.81 6.6 6.6 ###
2022-Sep-29 Thu 20.23 20.52 20.22 20.4 75.3 75.3 1.5
2022-Sep-28 Wed 19.71 ### ### ### 881,786 0 ### ### 0.0
2022-Sep-27 Tue 19.87 20.22 19.75 ### 69.6 69.6 0.0
2022-Sep-26 Mon ### ### 19.22 20 1,177,387 11,314,689 ### ### 1.4
2022-Sep-23 Fri ### ### ### ### 24.2 24.2 0.0
2022-Sep-21 Wed ### 20.47 ### 20.45 82.2 82.2 ###
2022-Sep-20 Tue 20.87 21.24 20.55 20.56 750,340 15,678,354 ### ### 1.5
2022-Sep-19 Mon ### ### 20.48 20.48 ### ### 1.5
2022-Sep-16 Fri 20.72 ### ### ### 1,988,181 0 ### ### 0.0
2022-Sep-15 Thu 21.57 ### ### ### ### ### 0.0
2022-Sep-14 Wed 21.21 21.52 ### 21.44 ### ### ###
2022-Sep-13 Tue ### ### ### 21.86 1,546,952 0 31.7 31.7 ###
2022-Sep-12 Mon ### 22.2 ### 21.81 ### ### 1.6
2022-Sep-09 Fri ### 22.22 21.88 ### 893,427 ### 60.6 60.6 0.0
2022-Sep-08 Thu ### ### 21.83 ### 1,573,158 ### 63.1 63.1 0.0
2022-Sep-07 Wed 21.43 21.89 21.22 21.76 ### ### 1.6
2022-Sep-06 Tue 21.42 ### ### ### 77.9 77.9 0.0
2022-Sep-05 Mon 22 ### ### 21.74 450,777 0 ### ### 1.6
2022-Sep-02 Fri ### ### ### 21.84 1,079,083 0 ### ### 1.6
2022-Sep-01 Thu 22.48 22.48 ### ### 707,427 7,951,479 ### ### 0.0
2022-Aug-31 Wed ### 22.73 ### ### 1,319,123 ### 76.3 76.3 0.0
2022-Aug-30 Tue 21.89 ### 21.74 ### ### ### 0.0
2022-Aug-29 Mon 21.24 ### ### 21.84 1,214,241 0 ### ### 1.6
2022-Aug-26 Fri 22.29 22.48 ### ### ### ### 0.0
2022-Aug-25 Thu 22.25 22.5 ### ### ### ### 0.0
2022-Aug-24 Wed ### ### 21.59 ### 1,446,945 15,619,771 78.6 78.6 0.0
2022-Aug-23 Tue 21.47 21.825 ### 21.53 1,102,787 ### 74.3 74.3 1.5
2022-Aug-22 Mon 21.79 ### 21.57 ### 999,874 10,783,641 40.4 40.4 0.0
2022-Aug-19 Fri ### ### ### 22 774,571 0 26.7 26.7 ###
2022-Aug-18 Thu ### ### ### ### 851,724 0 ### ### 0.0
2022-Aug-17 Wed ### 22.29 21.78 22.29 932,843 ### 76.0 76.0 1.6
2022-Aug-16 Tue 21.83 ### 21.75 22.28 ### ### ###
2022-Aug-15 Mon 22.75 ### ### ### 72.8 72.8 0.0
2022-Aug-12 Fri 21.77 ### ### ### 868,784 0 35.7 35.7 0.0
2022-Aug-11 Thu ### ### 21.73 ### 67.8 67.8 0.0
2022-Aug-10 Wed 21.22 21.82 ### 21.49 837,958 9,142,121 81.1 81.1 ###
2022-Aug-09 Tue ### ### ### 21.58 899,145 0 ### ### ###
2022-Aug-08 Mon 21.2 ### 21 ### 35.2 35.2 0.0
2022-Aug-05 Fri 22 ### ### ### 20.5 20.5 0.0
2022-Aug-04 Thu 21.84 ### 21.79 ### 1,785,140 ### 71.9 71.9 0.0
2022-Aug-03 Wed 21.28 21.46 ### ### ### ### 0.0
2022-Aug-02 Tue 20.75 ### ### 21.28 ### ### 1.5
2022-Aug-01 Mon 20.7 ### 20.575 20.72 ### ### 1.5
2022-Jul-29 Fri 20.72 ### 20.52 ### ### ### 0.0
2022-Jul-28 Thu ### 20.43 ### 20.4 ### ### 1.5
2022-Jul-27 Wed 19.54 ### 19.54 ### ### ### 0.0
2022-Jul-26 Tue ### ### 19.53 ### 923,550 ### ### ### 0.0
2022-Jul-25 Mon ### ### ### 19.88 975,985 0 ### ### 1.4
2022-Jul-22 Fri 21 21 19.77 ### 1,875,624 ### 7.4 7.4 0.0
2022-Jul-21 Thu 19.48 ### 19.29 ### 1,401,855 ### 82.2 82.2 0.0
2022-Jul-20 Wed 19.27 19.46 ### ### 791,657 7,702,822 ### ### 0.0
2022-Jul-19 Tue 18.76 ### ### 18.81 1,095,726 0 ### ### ###
2022-Jul-18 Mon 18.72 ### 18.51 ### 946,284 8,757,858 75.6 75.6 0.0
2022-Jul-15 Fri 18.76 ### 18.41 18.5 26.8 26.8 ###
2022-Jul-14 Thu ### ### ### ### 1,045,783 0 ### ### 0.0
2022-Jul-13 Wed 18.83 ### 18.82 ### 77.5 77.5 0.0
2022-Jul-12 Tue 18.85 ### ### 18.8 51.8 51.8 1.3
2022-Jul-11 Mon 19.5 19.5 ### ### ### ### 0.0
2022-Jul-08 Fri ### 19.74 ### 19.52 1,080,686 10,666,370 ### ### 1.4
2022-Jul-07 Thu 19.71 19.72 19.27 ### 34.7 34.7 0.0
2022-Jul-06 Wed ### ### ### 19.51 1,494,451 0 79.7 79.7 ###
2022-Jul-05 Tue ### ### 18.54 18.79 1,232,225 11,422,725 ### ### 1.3
2022-Jul-04 Mon ### 18.74 ### 18.54 1,432,456 ### ### ### 1.3
2022-Jul-01 Fri 18.5 ### ### 18.4 ### ### 1.3
2022-Jun-30 Thu 19.25 19.28 ### ### 3,265,679 31,481,145 ### ### 0.0
2022-Jun-29 Wed 17.8 18.46 17.7 18.25 85.5 85.5 ###
2022-Jun-28 Tue 20.76 20.76 20.76 20.76 0 1.5
2022-Jun-27 Mon 20.76 20.76 20.76 20.76 0 1.5
2022-Jun-24 Fri 20.49 ### 20.25 20.76 798,824 ### ### ### 1.5
2022-Jun-23 Thu 19.87 20.25 19.655 ### 1,166,040 ### ### ### 0.0
2022-Jun-22 Wed ### 20.47 19.84 ### 954,774 ### ### ### 0.0
2022-Jun-21 Tue ### 20.21 19.81 ### 1,201,789 ### 61.7 61.7 0.0
2022-Jun-20 Mon 19.7 19.78 ### ### 54.2 54.2 0.0
2022-Jun-17 Fri ### ### 17.87 ### 97.3 97.3 0.0
2022-Jun-16 Thu 18.85 ### ### 18.43 1,215,921 0 23.8 23.8 ###
2022-Jun-15 Wed ### ### 18.25 ### 42.8 42.8 0.0
2022-Jun-14 Tue ### 18.71 ### 18.71 84.3 84.3 ###
2022-Jun-10 Fri ### ### ### ### 525,853 0 ### ### 0.0
2022-Jun-09 Thu ### ### ### 19.21 992,056 0 81.1 81.1 1.4
2022-Jun-08 Wed ### 19.23 ### 19.22 778,021 7,480,671 78.9 78.9 1.4
2022-Jun-07 Tue ### 19.43 18.77 18.81 30.6 30.6 ###
2022-Jun-06 Mon ### ### ### 19.4 280,225 0 76.2 76.2 1.4
2022-Jun-03 Fri ### ### 19.59 19.75 578,756 ### ### ### ###
2022-Jun-02 Thu ### ### ### ### 1,019,926 0 ### ### 0.0
2022-Jun-01 Wed 20.83 20.83 20.48 20.51 ### ### ###
2022-May-31 Tue ### 20.77 ### 20.5 1,694,787 ### 35.4 35.4 1.5
2022-May-30 Mon 19.84 20.45 19.7 20.45 83.5 83.5 ###
2022-May-27 Fri 19.71 19.72 ### 19.5 ### ### 1.4
2022-May-26 Thu 19.2 19.4 ### 19.21 804,157 7,800,322 74.7 74.7 1.4
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue ### ### 19.24 19.27 32.3 32.3 ###
2022-May-23 Mon 19.25 ### ### ### 91.6 91.6 0.0
2022-May-20 Fri ### 19.53 ### ### ### ### 0.0
2022-May-19 Thu 18.71 19.2 18.71 ### 1,569,929 ### ### ### 0.0
2022-May-18 Wed ### 19.82 ### 19.57 35.7 35.7 1.4
2022-May-17 Tue ### ### 19.43 19.43 ### ### 1.4
2022-May-16 Mon 19.4 ### ### 19.81 ### ### ###
2022-May-13 Fri ### ### 18.85 19.2 802,080 ### ### ### ###
2022-May-12 Thu 19.21 19.21 18.42 18.7 932,448 ### ### ### 1.3
2022-May-11 Wed ### 19.56 ### 19.49 ### ### 1.4
2022-May-10 Tue 19.2 ### ### 18.75 45.4 45.4 ###
2022-May-09 Mon 19.2 ### ### 18.75 45.4 45.4 ###
2022-May-06 Fri 19.7 ### 19.46 19.59 953,627 ### ### ### ###
2022-May-05 Thu 20.28 ### ### ### 61.7 61.7 0.0
2022-May-04 Wed 20.4 20.45 20.145 20.21 751,074 15,244,924 ### ### ###
2022-May-03 Tue 20.52 ### 20.29 ### ### ### 0.0
2022-May-02 Mon ### ### ### ### 855,225 0 24.1 24.1 0.0
2022-Apr-29 Fri ### ### 20.89 ### 881,946 9,211,925 79.4 79.4 0.0
2022-Apr-28 Thu 20.49 20.77 20.49 ### 73.3 73.3 0.0
2022-Apr-27 Wed 20.56 ### ### 20.42 34.7 34.7 1.5
2022-Apr-26 Tue 20.51 20.86 20.28 20.71 891,775 ### ### ### ###
2022-Apr-22 Fri 20.5 20.7 20.28 ### 74.5 74.5 0.0
2022-Apr-21 Thu ### ### ### 20.59 ### ### ###
2022-Apr-20 Wed ### ### 20.2 20.47 600,484 6,064,888 ### ### 1.5
2022-Apr-19 Tue ### 20.43 ### ### 37.6 37.6 0.0
2022-Apr-14 Thu ### 20.25 ### ### 63.5 63.5 0.0
2022-Apr-13 Wed ### 20.48 ### ### ### ### 0.0
2022-Apr-12 Tue 19.81 20.25 ### ### ### ### 0.0
2022-Apr-11 Mon ### ### 19.78 ### 333,375 3,297,078 ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 33.0 33.0 0.0
2022-Apr-07 Thu 20.45 20.47 ### ### ### ### 0.0
2022-Apr-06 Wed 20.4 20.71 20.23 20.7 522,853 ### ### ### 1.5
2022-Apr-05 Tue 20.53 20.83 20.48 ### 279,754 ### ### ### 0.0
2022-Apr-04 Mon 20.57 20.59 20.28 20.41 ### ### 1.5
2022-Apr-01 Fri ### 20.79 ### ### 320,671 3,333,375 22.2 22.2 0.0
2022-Mar-31 Thu 20.85 21.2 ### ### 67.7 67.7 0.0
2022-Mar-30 Wed ### 21.25 20.58 ### ### ### 0.0
2022-Mar-29 Tue 20.25 20.44 ### ### 63.2 63.2 0.0
2022-Mar-28 Mon ### 20.43 ### ### 378,753 ### 40.4 40.4 0.0
2022-Mar-25 Fri 20.53 ### 20.48 20.5 ### ### 1.5
2022-Mar-24 Thu 20.74 20.74 20.45 20.55 660,459 13,602,153 30.2 30.2 1.5
2022-Mar-23 Wed 21.27 21.27 ### ### 524,980 ### ### ### 0.0
2022-Mar-22 Tue ### 21.57 20.74 20.89 797,351 ### ### ### 1.5
2022-Mar-21 Mon ### ### 21.29 ### ### ### 0.0
2022-Mar-18 Fri 21.75 21.75 ### ### 1,451,179 15,781,571 ### ### 0.0
2022-Mar-17 Thu ### ### 21.56 ### 975,272 ### 66.7 66.7 0.0
2022-Mar-16 Wed 20.79 ### 20.59 ### 75.2 75.2 0.0
2022-Mar-15 Tue ### 20.57 ### 20.42 896,553 9,221,047 85.6 85.6 1.5
2022-Mar-14 Mon 20 20.57 20 20.51 87.2 87.2 ###
2022-Mar-11 Fri 20.4 20.53 ### 20.28 888,689 ### ### ### 1.4
2022-Mar-10 Thu 20.43 ### ### 20.81 77.2 77.2 ###
2022-Mar-09 Wed ### ### ### ### 463,546 0 ### ### 0.0
2022-Mar-08 Tue 20 20 ### 19.77 40.0 40.0 1.4
2022-Mar-07 Mon 20.53 20.53 ### 19.84 834,820 8,569,427 26.6 26.6 1.4
2022-Mar-04 Fri 20.53 20.85 ### 20.53 ### ### ###
2022-Mar-03 Thu 21.43 21.51 ### ### 529,374 ### 22.6 22.6 0.0
2022-Mar-02 Wed 20.89 ### ### ### ### ### 0.0
2022-Mar-01 Tue ### 21.23 20.7 ### 883,221 18,516,728 64.0 64.0 0.0
2022-Feb-28 Mon 20.2 20.78 20.2 20.5 79.9 79.9 1.5
2022-Feb-25 Fri 20.5 ### ### 20.4 774,979 0 30.7 30.7 1.5
2022-Feb-24 Thu ### ### 19.81 ### 61.9 61.9 0.0
2022-Feb-23 Wed ### ### ### ### 72.0 72.0 0.0
2022-Feb-22 Tue 20.42 ### 20.25 20.4 63.3 63.3 1.5
2022-Feb-21 Mon ### 20.88 ### 20.78 90.8 90.8 1.5
2022-Feb-18 Fri ### ### 20.53 ### 740,780 ### ### ### 0.0
2022-Feb-17 Thu 21.58 ### ### ### 27.7 27.7 0.0
2022-Feb-16 Wed 21.86 ### 21.28 21.7 1,243,181 13,227,445 30.5 30.5 1.6
2022-Feb-15 Tue 21.43 ### ### 21.73 ### ### 1.6
2022-Feb-14 Mon ### ### ### 21.71 1,193,887 0 9.1 9.1 ###
2022-Feb-11 Fri ### 21.75 21.27 21.59 ### ### 1.5
2022-Feb-10 Thu ### ### 21.72 ### 27.9 27.9 0.0
2022-Feb-09 Wed ### ### 21.4 ### 76.0 76.0 0.0
2022-Feb-08 Tue 21.4 21.87 ### ### 71.0 71.0 0.0
2022-Feb-07 Mon ### ### 21.74 21.86 ### ### ###
2022-Feb-04 Fri ### ### ### 22.24 700,423 0 28.4 28.4 1.6
2022-Feb-03 Thu 22.4 22.71 ### 22.52 79.6 79.6 1.6
2022-Feb-02 Wed 22.77 22.79 22.26 ### 802,080 18,066,852 ### ### 0.0
2022-Feb-01 Tue ### ### 22.4 22.58 1,119,982 ### ### ### 1.6
2022-Jan-31 Mon ### ### 21.24 ### ### ### 0.0
2022-Jan-28 Fri 20.89 21.5 20.55 ### 2,842,526 ### 70.9 70.9 0.0
2022-Jan-27 Thu 21.8 21.84 ### 20.47 ### ### 1.5
2022-Jan-25 Tue 21.5 ### 21.27 21.54 1,430,958 ### ### ### 1.5
2022-Jan-24 Mon ### ### 20.78 21.55 1,387,977 14,421,081 ### ### ###
2022-Jan-21 Fri ### 21.55 ### ### 1,205,425 12,988,454 65.4 65.4 0.0
2022-Jan-20 Thu ### 22.45 21.76 ### 1,399,544 30,936,920 ### ### 0.0
2022-Jan-19 Wed ### 22.48 21.51 ### 88.0 88.0 0.0
2022-Jan-18 Tue 22.8 ### 22.76 ### 646,123 7,352,879 70.1 70.1 0.0
2022-Jan-17 Mon ### ### 22.72 ### 453,176 5,148,079 ### ### 0.0
2022-Jan-14 Fri ### ### 22.84 ### 40.7 40.7 0.0
2022-Jan-13 Thu ### ### ### 23.73 ### ### ###
2022-Jan-12 Wed ### 24.25 ### ### 35.1 35.1 0.0
2022-Jan-11 Tue ### 24.24 23.83 23.83 35.0 35.0 1.7
2022-Jan-10 Mon ### ### 23.57 23.8 36.1 36.1 1.7
2022-Jan-07 Fri 23.85 ### 23.85 ### 79.1 79.1 0.0
2022-Jan-06 Thu 23.81 ### ### 23.85 ### ### ###
2022-Jan-05 Wed 25.58 ### ### ### 326,575 0 22.1 22.1 0.0
2022-Jan-04 Tue ### ### ### 25.58 ### ### 1.8
2021-Dec-31 Fri 25.27 25.48 ### ### ### ### 0.0
2021-Dec-30 Thu ### 25.5 25.24 25.5 174,477 4,426,481 71.6 71.6 ###
2021-Dec-29 Wed ### ### ### ### 26.2 26.2 0.0
2021-Dec-24 Fri 25.49 25.49 ### ### 104,224 ### ### ### 0.0
2021-Dec-23 Thu ### 25.49 25 ### 232,625 ### 23.3 23.3 0.0
2021-Dec-22 Wed 24.76 ### 24.76 ### 79.4 79.4 0.0
2021-Dec-21 Tue ### ### 24.46 ### ### ### 0.0
2021-Dec-20 Mon ### 24.79 ### ### ### ### 0.0
2021-Dec-17 Fri ### ### 24.29 ### ### ### 0.0
2021-Dec-16 Thu ### ### 25.21 ### 865,547 ### 31.2 31.2 0.0
2021-Dec-15 Wed ### ### ### 25.52 32.9 32.9 1.8
2021-Dec-14 Tue ### ### 25.75 ### ### ### 0.0
2021-Dec-13 Mon 26.49 26.49 ### 26.22 513,523 ### 30.5 30.5 1.9
2021-Dec-10 Fri ### 26.4 25.86 26.22 34.9 34.9 1.9
2021-Dec-09 Thu 26.25 26.58 ### 26.44 ### ### 1.9
2021-Dec-08 Wed ### 26.59 25.46 ### 1,515,127 39,431,180 85.5 85.5 0.0
2021-Dec-07 Tue ### ### 24.83 ### 761,521 9,454,283 13.4 13.4 0.0
2021-Dec-06 Mon 25.2 25.75 ### 25.51 ### ### 1.8
2021-Dec-03 Fri ### 25.25 ### ### ### ### 0.0
2021-Dec-02 Thu 24.83 ### ### 24.84 718,523 0 ### ### 1.8
2021-Dec-01 Wed ### ### 24.86 25.21 859,879 ### ### ### ###


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 02:46:14 thru 2024-04-20 02:46:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000