Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-23 01:53:15 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(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 .. Thursday 22nd May 2025
Latest price with VOLUME for CAR .. Wednesday 21st May 2025

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 6 Next >>


End of day Prices (full format),

600 Days for (CAR) CAR GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-22 Thu ### 36.26 ### 35.71 ### ### ###
2025-May-21 Wed ### ### 35.85 ### 80.8 80.8 0.0
2025-May-20 Tue ### ### ### 36.5 657,288 0 69.1 69.1 2.6
2025-May-19 Mon 36.84 36.89 ### ### 489,172 9,022,777 28.7 28.7 0.0
2025-May-16 Fri 37.49 37.49 36.57 36.77 956,823 35,431,155 ### ### ###
2025-May-15 Thu 37.5 37.5 36.71 ### 871,652 32,342,647 36.8 36.8 0.0
2025-May-14 Wed 36.5 ### 36.47 ### 1,575,525 ### 81.0 81.0 0.0
2025-May-13 Tue ### ### ### 36.53 1,383,352 0 77.4 77.4 ###
2025-May-12 Mon 35.2 ### ### ### 811,975 0 72.8 72.8 0.0
2025-May-09 Fri 34.53 ### 34.49 ### 596,070 10,279,227 79.1 79.1 0.0
2025-May-08 Thu ### 34.755 ### ### 733,885 12,753,086 65.9 65.9 0.0
2025-May-07 Wed 33.8 34.53 ### 34.48 1,122,974 19,388,146 ### ### 2.5
2025-May-06 Tue 33.72 34.23 33.7 ### ### ### 0.0
2025-May-05 Mon ### ### ### ### 609,427 0 ### ### 0.0
2025-May-02 Fri 33.8 ### ### 33.81 870,889 0 ### ### ###
2025-May-01 Thu ### ### ### 33.57 889,579 0 ### ### 2.4
2025-Apr-30 Wed ### 33.56 ### ### 70.2 70.2 0.0
2025-Apr-29 Tue ### ### ### ### 70.7 70.7 0.0
2025-Apr-28 Mon 33.5 33.57 32.86 ### 729,459 24,228,980 28.4 28.4 0.0
2025-Apr-24 Thu ### 33.43 32.76 32.81 703,643 ### 27.3 27.3 ###
2025-Apr-23 Wed ### ### 32.42 32.76 1,121,645 ### ### ### ###
2025-Apr-22 Tue ### 32.54 31.73 ### 565,279 18,165,240 ### ### 0.0
2025-Apr-17 Thu 32.56 32.8 ### ### 591,571 ### 62.0 62.0 0.0
2025-Apr-16 Wed 32.5 32.82 ### ### 1,027,227 ### ### ### 0.0
2025-Apr-15 Tue 32.79 32.79 ### ### 1,108,289 ### ### ### 0.0
2025-Apr-14 Mon 32.55 32.7 ### 32.7 1,200,940 ### ### ### 2.3
2025-Apr-11 Fri ### 32.57 ### 32.23 871,273 14,188,680 ### ### 2.3
2025-Apr-10 Thu ### ### ### ### 1,234,672 0 22.3 22.3 0.0
2025-Apr-09 Wed ### ### ### 31.27 1,632,855 0 ### ### ###
2025-Apr-08 Tue 31.43 ### ### ### 1,790,554 0 62.3 62.3 0.0
2025-Apr-07 Mon 28.4 ### 28.4 31.26 3,122,426 44,338,449 ### ### 2.2
2025-Apr-04 Fri ### 32.44 ### ### 1,158,442 18,789,929 ### ### 0.0
2025-Apr-03 Thu 31.55 32.78 31.55 32.75 1,066,483 34,303,425 91.8 91.8 ###
2025-Apr-02 Wed ### ### 32.84 ### 999,723 16,415,451 76.6 76.6 0.0
2025-Apr-01 Tue ### ### 31.84 ### 86.6 86.6 0.0
2025-Mar-31 Mon 31.5 31.83 ### 31.49 ### ### ###
2025-Mar-28 Fri 32.7 32.76 ### ### 24.6 24.6 0.0
2025-Mar-27 Thu ### 33.28 32.7 32.8 1,367,124 45,101,420 ### ### 2.3
2025-Mar-26 Wed 33.84 ### 33.47 ### 969,725 16,228,347 28.3 28.3 0.0
2025-Mar-25 Tue 33.72 33.86 33.42 33.72 ### ### 2.4
2025-Mar-24 Mon 33.52 ### 33.125 ### 603,470 9,994,971 35.6 35.6 0.0
2025-Mar-21 Fri ### 33.7 ### 33.23 1,575,977 ### ### ### ###
2025-Mar-20 Thu 33.2 ### 33.2 ### 1,526,487 25,339,684 74.0 74.0 0.0
2025-Mar-19 Wed 32.86 33.375 32.54 ### ### ### 0.0
2025-Mar-18 Tue ### 33.57 ### ### ### ### 0.0
2025-Mar-17 Mon ### 33.83 ### ### 1,130,344 ### ### ### 0.0
2025-Mar-14 Fri 33.49 ### 32.85 ### 1,514,324 24,872,771 20.5 20.5 0.0
2025-Mar-13 Thu 34.72 34.87 ### ### 1,450,953 ### 22.1 22.1 0.0
2025-Mar-12 Wed ### 34.79 34.21 34.57 1,359,979 46,919,275 74.7 74.7 ###
2025-Mar-11 Tue ### ### ### 34.74 ### ### ###
2025-Mar-10 Mon 35.5 35.5 34.83 ### 839,679 ### 25.8 25.8 0.0
2025-Mar-07 Fri 35.86 ### ### 35.4 30.9 30.9 2.5
2025-Mar-06 Thu 36.55 36.78 ### ### 1,022,784 ### ### ### 0.0
2025-Mar-05 Wed ### ### 36.56 36.71 ### ### 2.6
2025-Mar-04 Tue ### ### 36.82 ### 655,122 ### ### ### 0.0
2025-Mar-03 Mon ### 37.55 ### ### 853,974 ### ### ### 0.0
2025-Feb-28 Fri 37.24 37.41 ### ### 2,372,546 44,378,472 46.1 46.1 0.0
2025-Feb-27 Thu 37.28 37.84 ### 37.58 71.0 71.0 2.7
2025-Feb-26 Wed ### 37.27 36.85 ### 72.4 72.4 0.0
2025-Feb-25 Tue 37.27 ### 36.85 ### 33.0 33.0 0.0
2025-Feb-24 Mon ### 37.22 ### ### 39.3 39.3 0.0
2025-Feb-21 Fri 36.88 37.24 ### ### ### ### 0.0
2025-Feb-20 Thu ### 37.42 36.625 ### 1,289,457 47,738,921 ### ### 0.0
2025-Feb-19 Wed ### ### ### 37.5 ### ### 2.7
2025-Feb-18 Tue 38.29 ### 37.41 ### ### ### 0.0
2025-Feb-17 Mon 37.79 38.25 37.4 38.25 ### ### 2.7
2025-Feb-14 Fri 38.45 38.71 ### ### ### ### 0.0
2025-Feb-13 Thu 37.81 ### 37.49 37.83 ### ### 2.7
2025-Feb-12 Wed 37.42 ### ### 37.52 1,273,849 0 73.4 73.4 ###
2025-Feb-11 Tue 37.22 38.23 36.55 ### ### ### 0.0
2025-Feb-10 Mon ### 39.55 ### ### 16.0 16.0 0.0
2025-Feb-07 Fri 40.55 ### ### ### 479,153 0 ### ### 0.0
2025-Feb-06 Thu 40.47 ### 40.22 40.47 ### ### ###
2025-Feb-05 Wed ### 40.54 ### ### 480,083 9,731,282 74.0 74.0 0.0
2025-Feb-04 Tue ### 40.25 39.54 39.54 22.9 22.9 2.8
2025-Feb-03 Mon 39.72 ### 39.29 ### ### ### 0.0
2025-Jan-31 Fri ### ### ### 40.57 32.0 32.0 2.9
2025-Jan-30 Thu ### ### 39.71 40.26 ### ### 2.9
2025-Jan-29 Wed ### 40.83 39.89 39.89 562,646 ### ### ### ###
2025-Jan-28 Tue 39.78 40.54 39.41 ### 78.0 78.0 0.0
2025-Jan-24 Fri 39.4 39.88 39.27 ### ### ### 0.0
2025-Jan-23 Thu ### 39.48 ### 39.22 463,770 ### 75.5 75.5 ###
2025-Jan-22 Wed ### 39.29 38.87 ### 598,123 23,374,646 ### ### 0.0
2025-Jan-21 Tue ### 38.79 ### ### 73.8 73.8 0.0
2025-Jan-20 Mon ### ### 37.74 ### 688,744 ### 20.4 20.4 0.0
2025-Jan-17 Fri 38.58 38.85 ### ### 22.5 22.5 0.0
2025-Jan-16 Thu 38.55 ### ### 38.59 ### ### ###
2025-Jan-15 Wed 38.72 38.72 ### 37.81 705,944 13,667,075 ### ### ###
2025-Jan-14 Tue ### ### 37.79 38.52 1,371,276 ### ### ### ###
2025-Jan-13 Mon 37.5 ### ### 37.5 781,040 0 76.0 76.0 2.7
2025-Jan-10 Fri ### ### ### 37.72 419,056 0 ### ### 2.7
2025-Jan-09 Thu 37.71 38.27 37.55 ### 76.4 76.4 0.0
2025-Jan-08 Wed ### ### ### 38.23 793,155 0 ### ### ###
2025-Jan-07 Tue 37.47 ### ### ### 85.3 85.3 0.0
2025-Jan-06 Mon ### ### ### ### 565,524 0 ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 477,473 0 ### ### 0.0
2025-Jan-02 Thu ### 36.49 ### 36.49 ### ### ###
2024-Dec-31 Tue ### ### ### ### 425,875 0 ### ### 0.0
2024-Dec-30 Mon ### ### ### 37.22 ### ### 2.7
2024-Dec-27 Fri 37.78 37.88 37.52 37.73 25.6 25.6 ###
2024-Dec-24 Tue 37.78 ### ### 37.82 ### ### ###
2024-Dec-23 Mon ### ### ### 37.82 628,775 0 20.7 20.7 ###
2024-Dec-20 Fri ### 38.54 ### 37.4 ### ### ###
2024-Dec-19 Thu 37.43 ### 37.25 ### 1,431,184 ### 80.8 80.8 0.0
2024-Dec-18 Wed 38.22 ### ### ### 76.4 76.4 0.0
2024-Dec-17 Tue 37.83 38.52 37.8 ### 72.1 72.1 0.0
2024-Dec-16 Mon 38.2 ### 37.455 37.8 1,050,158 ### 37.3 37.3 2.7
2024-Dec-13 Fri ### ### ### ### 1,265,148 0 ### ### 0.0
2024-Dec-12 Thu ### ### 38.29 38.47 ### ### 2.7
2024-Dec-11 Wed 39.45 39.56 38.81 ### 1,009,643 ### ### ### 0.0
2024-Dec-10 Tue 40 40.2 ### 39.25 ### ### ###
2024-Dec-09 Mon ### 40.58 ### 40.22 894,058 ### 40.2 40.2 2.9
2024-Dec-06 Fri 40.48 ### 39.88 ### ### ### 0.0
2024-Dec-05 Thu 41.49 41.52 40.655 40.74 ### ### ###
2024-Dec-04 Wed 41.42 41.57 40.78 ### 26.4 26.4 0.0
2024-Dec-03 Tue 41.78 41.8 41.23 ### 33.0 33.0 0.0
2024-Dec-02 Mon ### ### 41.26 41.26 26.4 26.4 2.9
2024-Nov-29 Fri ### 41.7 ### 41.5 ### ### 3.0
2024-Nov-28 Thu ### ### ### ### 19.8 19.8 0.0
2024-Nov-27 Wed ### 42.42 41.84 42.42 77.5 77.5 ###
2024-Nov-26 Tue 41.75 41.89 ### 41.78 73.2 73.2 3.0
2024-Nov-25 Mon 41.25 41.81 41.145 41.25 ### ### ###
2024-Nov-22 Fri 41.87 41.87 41 41 853,250 ### 19.6 19.6 2.9
2024-Nov-21 Thu ### 41.76 ### ### 29.2 29.2 0.0
2024-Nov-20 Wed ### ### 41.26 41.46 806,224 ### ### ### ###
2024-Nov-19 Tue ### 42.22 40.76 41.84 82.1 82.1 3.0
2024-Nov-18 Mon 40.81 ### ### 40.82 63.6 63.6 2.9
2024-Nov-15 Fri 40.72 41.2 40.58 ### ### ### 0.0
2024-Nov-14 Thu ### 40.78 40.25 40.75 ### ### ###
2024-Nov-13 Wed 40.5 40.5 ### ### 498,247 ### ### ### 0.0
2024-Nov-12 Tue ### ### ### 40.53 674,643 0 ### ### ###
2024-Nov-11 Mon 39.51 ### 39.47 ### 77.4 77.4 0.0
2024-Nov-08 Fri 39.79 ### 39.52 39.59 426,927 8,436,077 ### ### 2.8
2024-Nov-07 Thu 39.5 39.5 38.83 ### 671,880 26,314,180 ### ### 0.0
2024-Nov-06 Wed 38.5 ### 38.41 ### ### ### 0.0
2024-Nov-05 Tue 38.2 ### 37.74 ### 495,046 ### 39.5 39.5 0.0
2024-Nov-04 Mon ### 38.41 ### ### 87.0 87.0 0.0
2024-Nov-01 Fri ### ### 36.77 37.23 35.0 35.0 ###
2024-Oct-31 Thu 37.54 ### 37.42 37.78 538,124 ### ### ### 2.7
2024-Oct-30 Wed 37.55 37.85 37.23 37.83 920,753 ### ### ### 2.7
2024-Oct-29 Tue ### 37.88 ### 37.48 624,075 11,819,980 36.5 36.5 2.7
2024-Oct-28 Mon ### ### ### 37.46 78.7 78.7 2.7
2024-Oct-25 Fri ### ### ### ### 31.1 31.1 0.0
2024-Oct-24 Thu ### 37.8 36.885 ### 635,089 ### 38.9 38.9 0.0
2024-Oct-23 Wed ### ### ### ### 414,447 0 28.1 28.1 0.0
2024-Oct-22 Tue 37.79 ### ### ### 521,154 0 ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 595,379 0 ### ### 0.0
2024-Oct-18 Fri ### ### 36.71 ### 369,553 6,783,145 ### ### 0.0
2024-Oct-17 Thu 37.86 37.86 ### ### 18.6 18.6 0.0
2024-Oct-16 Wed ### ### 37.44 37.51 ### ### ###
2024-Oct-15 Tue ### 37.83 37.27 37.81 ### ### ###
2024-Oct-14 Mon 37.87 ### 36.8 ### ### ### 0.0
2024-Oct-11 Fri 37.71 37.81 37.42 37.75 ### ### ###
2024-Oct-10 Thu ### 38.21 37.41 37.79 ### ### ###
2024-Oct-09 Wed 37.5 38.22 ### ### 660,259 12,617,549 ### ### 0.0
2024-Oct-08 Tue 36.78 37.2 36.71 ### 573,050 ### ### ### 0.0
2024-Oct-07 Mon ### ### ### ### 308,659 0 64.5 64.5 0.0
2024-Oct-04 Fri 36.84 ### 36.45 ### 706,584 ### ### ### 0.0
2024-Oct-03 Thu 37.47 ### ### ### 944,248 0 32.3 32.3 0.0
2024-Oct-02 Wed ### ### ### ### 1,016,955 0 ### ### 0.0
2024-Oct-01 Tue ### 37.58 ### ### 789,074 ### ### ### 0.0
2024-Sep-30 Mon 36.84 37.46 36.54 37.46 ### ### 2.7
2024-Sep-27 Fri ### ### 36.73 36.87 24.8 24.8 ###
2024-Sep-26 Thu ### ### 36.83 ### 914,979 ### ### ### 0.0
2024-Sep-25 Wed 37.84 37.84 36.88 36.88 728,881 ### 17.5 17.5 2.6
2024-Sep-24 Tue 37.82 ### 37.22 37.71 ### ### ###
2024-Sep-23 Mon ### ### ### 37.72 541,341 0 28.7 28.7 2.7
2024-Sep-20 Fri ### 38.21 ### ### 1,857,188 35,481,576 86.4 86.4 0.0
2024-Sep-19 Thu ### ### 36.59 ### 1,468,570 26,867,488 ### ### 0.0
2024-Sep-18 Wed 36.71 36.77 ### ### ### ### 0.0
2024-Sep-17 Tue ### ### 36.8 36.83 715,486 13,164,942 ### ### ###
2024-Sep-16 Mon 36.5 ### 36.41 36.85 ### ### 2.6
2024-Sep-13 Fri 37.25 37.53 36.4 36.5 880,821 32,559,548 ### ### 2.6
2024-Sep-12 Thu 37.28 37.55 ### ### 675,585 ### 57.6 57.6 0.0
2024-Sep-11 Wed ### 37.485 ### 37.28 ### ### 2.7
2024-Sep-10 Tue ### ### ### 37.45 508,484 0 ### ### 2.7
2024-Sep-09 Mon ### ### ### ### 882,980 0 ### ### 0.0
2024-Sep-06 Fri 36.84 ### ### 36.84 ### ### ###
2024-Sep-05 Thu ### ### ### 36.77 882,279 0 32.1 32.1 ###
2024-Sep-04 Wed 36.46 36.77 ### 36.77 718,782 ### 81.1 81.1 ###
2024-Sep-03 Tue 37.4 37.77 ### 37.58 ### ### 2.7
2024-Sep-02 Mon 37.8 37.89 ### 37.45 30.1 30.1 2.7
2024-Aug-30 Fri ### ### ### 37.86 1,297,247 0 24.1 24.1 2.7
2024-Aug-29 Thu 37.79 ### 37.41 37.85 ### ### ###
2024-Aug-28 Wed 37.79 ### ### ### ### ### 0.0
2024-Aug-27 Tue 38.2 38.55 ### ### ### ### 0.0
2024-Aug-26 Mon 37.53 ### 37.53 ### 936,273 ### 83.0 83.0 0.0
2024-Aug-23 Fri ### 37.43 ### 37.25 ### ### ###
2024-Aug-22 Thu ### ### 37.2 ### 36.6 36.6 0.0
2024-Aug-21 Wed ### 37.24 ### ### 675,877 12,584,829 75.1 75.1 0.0
2024-Aug-20 Tue ### 36.82 ### 36.71 74.8 74.8 2.6
2024-Aug-19 Mon 36.44 36.78 36.21 36.45 687,971 ### 67.8 67.8 ###
2024-Aug-16 Fri ### ### ### ### 23.5 23.5 0.0
2024-Aug-15 Thu 35.75 ### 35.72 ### 82.2 82.2 0.0
2024-Aug-14 Wed 35.7 ### ### ### ### ### 0.0
2024-Aug-13 Tue ### ### 34.57 35.2 34.0 34.0 2.5
2024-Aug-12 Mon ### 35.46 ### ### 1,699,352 ### 38.6 38.6 0.0
2024-Aug-09 Fri 33.42 33.81 ### ### 809,220 ### ### ### 0.0
2024-Aug-08 Thu ### ### 32.53 ### ### ### 0.0
2024-Aug-07 Wed ### 32.85 ### 32.59 1,639,474 ### ### ### 2.3
2024-Aug-06 Tue ### ### 32.25 32.74 ### ### 2.3
2024-Aug-05 Mon 33.42 ### 32.45 32.45 945,389 ### 39.3 39.3 2.3
2024-Aug-02 Fri ### 34.28 33.71 34.2 73.1 73.1 2.4
2024-Aug-01 Thu 34.74 ### 34.44 34.7 697,483 12,010,657 37.6 37.6 2.5
2024-Jul-31 Wed ### 34.925 ### 34.85 ### ### ###
2024-Jul-30 Tue 34.24 ### ### ### 808,322 0 30.7 30.7 0.0
2024-Jul-29 Mon ### 34.86 ### 34.57 604,943 10,544,156 ### ### ###
2024-Jul-26 Fri 34.59 ### ### ### 560,558 0 ### ### 0.0
2024-Jul-25 Thu ### 34.56 ### 34.54 533,978 ### 80.0 80.0 2.5
2024-Jul-24 Wed ### ### ### ### ### ### 0.0
2024-Jul-23 Tue 34.89 35.26 34.73 ### ### ### 0.0
2024-Jul-22 Mon ### 34.8 34.44 34.44 413,170 14,303,945 ### ### 2.5
2024-Jul-19 Fri ### 34.82 ### 34.79 790,678 ### ### ### 2.5
2024-Jul-18 Thu 35.46 35.46 ### ### 954,657 ### 14.1 14.1 0.0
2024-Jul-17 Wed 35.74 ### ### 35.7 35.0 35.0 2.6
2024-Jul-16 Tue 35.89 36.25 ### ### ### ### 0.0
2024-Jul-15 Mon ### 35.48 34.82 ### 524,042 18,420,076 77.1 77.1 0.0
2024-Jul-12 Fri ### ### ### 34.58 21.2 21.2 2.5
2024-Jul-11 Thu 34.72 ### 34.56 34.76 ### ### 2.5
2024-Jul-10 Wed ### 34.28 33.72 34.28 412,520 14,025,680 ### ### 2.4
2024-Jul-09 Tue ### ### ### ### ### ### 0.0
2024-Jul-08 Mon 33.83 ### 33.8 ### 74.3 74.3 0.0
2024-Jul-05 Fri 33.88 ### 33.54 ### 584,256 9,797,973 66.6 66.6 0.0
2024-Jul-04 Thu ### 34.44 33.875 ### 781,441 26,692,070 ### ### 0.0
2024-Jul-03 Wed 34.28 ### ### 33.77 20.9 20.9 2.4
2024-Jul-02 Tue ### 34.8 34.24 ### 540,829 ### 29.1 29.1 0.0
2024-Jul-01 Mon ### 35.44 34.5 ### 1,582,253 55,331,387 25.4 25.4 0.0
2024-Jun-28 Fri 35.41 35.56 ### 35.25 704,580 ### ### ### 2.5
2024-Jun-27 Thu ### ### 34.53 ### 753,324 ### ### ### 0.0
2024-Jun-26 Wed ### ### 34.45 ### 788,253 13,577,657 36.9 36.9 0.0
2024-Jun-25 Tue ### 34.82 ### 34.78 1,276,445 ### ### ### 2.5
2024-Jun-24 Mon 34.58 34.84 ### ### ### ### 0.0
2024-Jun-21 Fri 34.82 ### 34.2 34.2 22.0 22.0 2.4
2024-Jun-20 Thu 34.81 ### 34.44 34.55 1,022,547 17,608,259 ### ### 2.5
2024-Jun-19 Wed 35.25 35.48 ### 35.23 38.2 38.2 ###
2024-Jun-18 Tue 35.57 35.78 ### ### ### ### 0.0
2024-Jun-17 Mon ### 35.49 34.87 35.24 1,095,957 ### 74.6 74.6 2.5
2024-Jun-14 Fri ### ### ### ### 777,776 0 ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 72.7 72.7 0.0
2024-Jun-12 Wed ### ### ### 35.76 34.7 34.7 2.6
2024-Jun-11 Tue ### 36.4 35.83 ### 47.3 47.3 0.0
2024-Jun-07 Fri ### 36.78 ### ### 651,488 ### ### ### 0.0
2024-Jun-06 Thu ### 36.42 ### ### 70.0 70.0 0.0
2024-Jun-05 Wed ### 35.81 ### 35.71 86.8 86.8 ###
2024-Jun-04 Tue ### ### 34.43 34.53 ### ### ###
2024-Jun-03 Mon ### ### ### 34.74 885,280 0 30.8 30.8 ###
2024-May-31 Fri ### ### ### 34.89 84.3 84.3 2.5
2024-May-30 Thu 33.75 34.57 ### ### ### ### 0.0
2024-May-29 Wed ### ### ### ### 1,028,942 0 ### ### 0.0
2024-May-28 Tue 34.83 ### 34.2 34.2 23.8 23.8 2.4
2024-May-27 Mon ### 34.86 34.48 34.83 365,822 12,683,048 73.5 73.5 2.5
2024-May-24 Fri ### 34.59 ### 34.47 607,478 ### ### ### 2.5
2024-May-23 Thu 34.76 ### ### 34.76 67.2 67.2 2.5
2024-May-22 Wed ### 35.48 ### ### ### ### 0.0
2024-May-21 Tue ### 35.48 ### 35.25 ### ### 2.5
2024-May-20 Mon 35.28 ### ### ### 962,922 0 ### ### 0.0
2024-May-17 Fri ### ### ### 35.27 688,048 0 14.3 14.3 ###
2024-May-16 Thu ### 36.49 35.73 ### 1,156,744 41,770,025 67.3 67.3 0.0
2024-May-15 Wed ### 35.54 ### 35.45 627,549 11,151,545 ### ### 2.5
2024-May-14 Tue ### ### 34.8 ### 915,454 ### ### ### 0.0
2024-May-13 Mon ### 35.45 ### ### ### ### 0.0
2024-May-10 Fri 34.7 ### 34.59 ### 621,928 10,756,244 69.8 69.8 0.0
2024-May-09 Thu ### ### 34.58 ### 30.2 30.2 0.0
2024-May-08 Wed ### 35.21 34.78 35.21 620,952 ### ### ### ###
2024-May-07 Tue 34.88 ### 34.26 34.83 677,326 ### ### ### 2.5
2024-May-06 Mon 34.53 34.82 ### 34.53 712,823 12,410,248 ### ### ###
2024-May-03 Fri 33.73 ### ### 34.28 439,023 0 80.8 80.8 2.4
2024-May-02 Thu 33.78 ### 33.53 33.53 30.1 30.1 ###
2024-May-01 Wed ### ### ### 33.54 80.1 80.1 2.4
2024-Apr-30 Tue ### ### ### 33.83 482,753 0 ### ### ###
2024-Apr-29 Mon 33.82 34.41 33.82 ### 66.0 66.0 0.0
2024-Apr-26 Fri 33.78 33.85 ### ### 22.7 22.7 0.0
2024-Apr-24 Wed ### ### ### ### 1,320,879 0 ### ### 0.0
2024-Apr-23 Tue 33.43 33.84 33.43 33.83 80.2 80.2 ###
2024-Apr-22 Mon 33.72 33.72 ### ### ### ### 0.0
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


1 2 3 4 5 6 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 2025-05-23 01:53:15 thru 2025-05-23 01:53:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000