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 Sun 26-Mar-29 11:25:46 PM AEDT

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

(CCP) CREDIT CORP GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CCP    Limits Next Section


Company Details for (CCP) CREDIT CORP GROUP LIMITED

Listing Code CCP
Listing Name CREDIT CORP GROUP LIMITED
GICS Sector Financial Services
ISIN Name CREDIT CORP GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCP3


Maximum Price date available .. Friday 27th March 2026
Latest price with VOLUME for CCP .. Thursday 26th March 2026

CCP 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 ### 1 0.0
MAX ### 13,789,358 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (CCP) CREDIT CORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-10 Fri ### ### 12.42 12.52 27.7 27.7 0.9
2023-Nov-09 Thu ### 12.82 12.44 12.71 77.0 77.0 0.9
2023-Nov-08 Wed 12.52 12.85 12.43 ### ### ### 0.0
2023-Nov-07 Tue 12.2 12.57 ### 12.48 340,474 2,139,879 83.4 83.4 ###
2023-Nov-06 Mon 12.5 ### ### 12.23 ### ### ###
2023-Nov-03 Fri 12.45 12.51 ### 12.41 573,284 ### 28.9 28.9 ###
2023-Nov-02 Thu ### 12.54 ### 12.25 348,481 2,184,975 69.9 69.9 0.9
2023-Nov-01 Wed ### ### ### ### 228,124 0 73.4 73.4 0.0
2023-Oct-31 Tue ### ### 11.87 ### ### ### 0.0
2023-Oct-30 Mon 11.78 12.145 11.77 ### 83.5 83.5 0.0
2023-Oct-27 Fri 11.88 ### 11.88 ### 162,051 962,582 75.5 75.5 0.0
2023-Oct-26 Thu ### ### 11.72 ### 377,527 ### ### ### 0.0
2023-Oct-25 Wed 12.5 12.55 ### ### 364,725 2,288,649 15.3 15.3 0.0
2023-Oct-24 Tue 12.23 12.57 ### 12.41 477,424 ### 79.4 79.4 ###
2023-Oct-23 Mon 12.22 12.27 11.85 ### ### ### 0.0
2023-Oct-20 Fri ### 12.81 11.85 12.4 90.4 90.4 0.9
2023-Oct-19 Thu ### 12.21 ### ### 89.0 89.0 0.0
2023-Oct-18 Wed 14.44 14.44 11.49 ### 3,903,580 ### ### ### 0.0
2023-Oct-17 Tue ### ### ### 17.23 ### ### ###
2023-Oct-16 Mon ### 17.89 17.4 17.41 147,624 2,604,825 ### ### ###
2023-Oct-13 Fri ### 18.43 ### ### ### ### 0.0
2023-Oct-12 Thu 18.29 18.57 ### ### 72.7 72.7 0.0
2023-Oct-11 Wed ### 18.26 ### ### ### ### 0.0
2023-Oct-10 Tue 17.72 ### 17.5 ### ### ### 0.0
2023-Oct-09 Mon ### ### 17.55 ### ### ### 0.0
2023-Oct-06 Fri ### 18.4 ### ### 188,482 ### ### ### 0.0
2023-Oct-05 Thu 18.5 ### 18.23 ### 27.2 27.2 0.0
2023-Oct-04 Wed 18.42 ### 18.23 18.52 1,081,184 ### 81.2 81.2 1.3
2023-Oct-03 Tue 18.73 18.87 ### 18.72 ### ### 1.3
2023-Oct-02 Mon ### 19.49 ### 19.2 27.9 27.9 ###
2023-Sep-29 Fri ### 19.47 ### ### ### ### 0.0
2023-Sep-28 Thu ### ### 18.82 ### ### ### 0.0
2023-Sep-27 Wed 19.5 19.5 ### ### 137,522 ### 20.8 20.8 0.0
2023-Sep-26 Tue ### 20.085 ### ### 67,929 682,176 24.0 24.0 0.0
2023-Sep-25 Mon ### ### ### ### 34.6 34.6 0.0
2023-Sep-22 Fri 19.59 ### ### ### 120,856 0 ### ### 0.0
2023-Sep-21 Thu 20.27 20.46 ### 20 ### ### 1.4
2023-Sep-20 Wed 20.25 20.5 ### ### ### ### 0.0
2023-Sep-19 Tue 20.51 20.54 20.23 ### 120,444 2,455,250 ### ### 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri ### 21.775 21.51 ### 186,053 4,026,652 33.9 33.9 0.0
2023-Sep-14 Thu 21.25 21.42 ### ### 115,558 1,237,626 ### ### 0.0
2023-Sep-13 Wed 21.22 21.46 ### 21.28 77.3 77.3 1.5
2023-Sep-12 Tue 21.4 21.59 ### ### ### ### 0.0
2023-Sep-11 Mon 20.47 ### ### ### 61,242 0 ### ### 0.0
2023-Sep-08 Fri ### ### 21 ### ### ### 0.0
2023-Sep-07 Thu 21.24 21.24 ### ### 35.0 35.0 0.0
2023-Sep-06 Wed ### 21.41 ### 21.28 38.0 38.0 1.5
2023-Sep-05 Tue 21.2 21.49 21 21.45 81.1 81.1 1.5
2023-Sep-04 Mon 21.59 ### ### 21.24 25.1 25.1 1.5
2023-Sep-01 Fri 21.49 21.54 21.25 21.48 89,120 1,906,722 35.7 35.7 1.5
2023-Aug-31 Thu 21.45 21.45 21.21 21.41 187,276 ### ### ### ###
2023-Aug-30 Wed 20.78 21.2 20.55 ### ### ### 0.0
2023-Aug-29 Tue ### ### ### 20.26 23.0 23.0 1.4
2023-Aug-28 Mon ### 20.5 20.21 ### 78.3 78.3 0.0
2023-Aug-25 Fri ### ### ### ### 68.0 68.0 0.0
2023-Aug-24 Thu 20.5 20.54 ### 20.43 199,054 2,044,284 ### ### ###
2023-Aug-23 Wed ### ### 19.73 ### 323,358 3,189,926 ### ### 0.0
2023-Aug-22 Tue 19.86 ### ### ### ### ### 0.0
2023-Aug-21 Mon ### 19.975 ### 19.86 ### ### 1.4
2023-Aug-18 Fri 19.54 19.88 19.49 19.49 ### ### 1.4
2023-Aug-17 Thu 19.58 ### 19.55 ### ### ### 0.0
2023-Aug-16 Wed 19.5 19.89 19.48 19.83 241,080 4,745,659 83.2 83.2 ###
2023-Aug-15 Tue 19.79 19.86 19.47 19.77 209,728 ### ### ### 1.4
2023-Aug-14 Mon ### ### 19.51 19.74 212,527 ### ### ### 1.4
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu 19.86 20.24 19.75 ### 218,044 4,359,789 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### ### ### 0.0
2023-Aug-08 Tue 19.89 ### 19.7 ### 80.5 80.5 0.0
2023-Aug-07 Mon 20.2 ### 19.8 ### 298,341 2,953,575 ### ### 0.0
2023-Aug-04 Fri ### 20.4 19.82 ### 575,152 ### ### ### 0.0
2023-Aug-03 Thu 20.55 20.7 20.025 20.2 20.6 20.6 1.4
2023-Aug-02 Wed 20.43 21.22 ### 20.8 526,250 ### 84.7 84.7 1.5
2023-Aug-01 Tue ### ### 19.84 ### 1,637,227 ### 35.6 35.6 0.0
2023-Jul-31 Mon ### 23.79 23.29 ### 39.0 39.0 0.0
2023-Jul-28 Fri 22.8 ### 22.57 ### 126,825 1,431,220 ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 85.4 85.4 0.0
2023-Jul-26 Wed ### 22.57 ### ### 223,052 2,517,141 83.8 83.8 0.0
2023-Jul-25 Tue ### 23.2 ### ### ### ### 0.0
2023-Jul-24 Mon 23.48 ### ### ### 527,375 0 ### ### 0.0
2023-Jul-21 Fri 23 23.71 ### 23.54 275,554 ### 86.0 86.0 ###
2023-Jul-20 Thu 22.7 ### 22.55 ### 405,873 ### 83.7 83.7 0.0
2023-Jul-19 Wed ### 22.54 21.87 22.54 289,587 6,430,279 86.9 86.9 ###
2023-Jul-18 Tue ### 21.87 21.26 21.73 193,286 ### ### ### 1.6
2023-Jul-17 Mon ### 21.49 ### 21.46 87.7 87.7 1.5
2023-Jul-14 Fri 20.8 ### 20.55 20.88 155,379 ### 65.0 65.0 ###
2023-Jul-13 Thu ### 20.58 ### 20.56 192,478 ### 73.3 73.3 1.5
2023-Jul-12 Wed ### ### 19.86 ### 75.6 75.6 0.0
2023-Jul-11 Tue 19.84 19.84 19.53 19.76 145,071 2,855,722 ### ### ###
2023-Jul-10 Mon 19.41 19.57 ### 19.41 79.9 79.9 ###
2023-Jul-07 Fri ### ### ### 19.27 201,359 0 79.8 79.8 ###
2023-Jul-06 Thu ### 19.86 19.5 ### ### ### 0.0
2023-Jul-05 Wed ### ### 19.8 19.87 141,154 1,397,424 29.5 29.5 ###
2023-Jul-04 Tue 19.76 ### ### ### 152,743 0 ### ### 0.0
2023-Jul-03 Mon ### 20 19.55 ### 61.1 61.1 0.0
2023-Jun-30 Fri 19.52 19.8 ### 19.8 ### ### 1.4
2023-Jun-29 Thu 19.75 19.75 ### 19.51 209,757 2,071,350 22.0 22.0 ###
2023-Jun-28 Wed 19.23 19.44 19.225 19.44 ### ### 1.4
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### 18.85 ### 171,142 ### ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 279,224 0 33.7 33.7 0.0
2023-Jun-22 Thu ### ### 19.24 ### ### ### 0.0
2023-Jun-21 Wed ### 20.29 19.84 19.86 192,281 ### 29.3 29.3 1.4
2023-Jun-20 Tue 19.41 ### ### ### 371,324 0 90.5 90.5 0.0
2023-Jun-19 Mon 19.24 ### ### ### 73.4 73.4 0.0
2023-Jun-16 Fri ### 19.2 18.54 ### 81.3 81.3 0.0
2023-Jun-15 Thu 18.28 18.59 ### 18.47 80.7 80.7 ###
2023-Jun-14 Wed ### ### 17.85 18.26 208,843 1,863,923 ### ### 1.3
2023-Jun-13 Tue 17.4 ### ### ### ### ### 0.0
2023-Jun-09 Fri ### 17.47 17.23 ### ### ### 0.0
2023-Jun-08 Thu ### ### ### 17.28 43.7 43.7 1.2
2023-Jun-07 Wed ### ### ### 17.43 142,449 0 17.3 17.3 1.2
2023-Jun-06 Tue 17.7 ### 17.29 17.29 20.7 20.7 ###
2023-Jun-05 Mon ### 17.89 ### 17.78 88.8 88.8 1.3
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 139,380 0 ### ### 0.0
2023-May-31 Wed ### ### ### ### 77.4 77.4 0.0
2023-May-30 Tue ### ### 16.73 ### 80.1 80.1 0.0
2023-May-29 Mon ### ### 16.78 ### 176,081 ### 32.0 32.0 0.0
2023-May-26 Fri 16.52 16.8 16.52 16.8 81.5 81.5 1.2
2023-May-25 Thu ### ### 16.46 ### 127,426 ### ### ### 0.0
2023-May-24 Wed 16.81 ### 16.72 ### 127,951 1,069,670 81.7 81.7 0.0
2023-May-23 Tue 16.86 ### 16.79 16.85 137,589 1,155,059 ### ### ###
2023-May-22 Mon ### ### 16.53 ### 79,874 660,158 30.3 30.3 0.0
2023-May-19 Fri 16.7 ### ### 16.86 ### ### 1.2
2023-May-18 Thu 16.84 16.84 16.5 ### ### ### 0.0
2023-May-17 Wed ### 16.58 16.25 16.51 79.8 79.8 ###
2023-May-16 Tue 16.88 ### 16.46 16.46 285,525 2,349,870 22.4 22.4 1.2
2023-May-15 Mon 16.71 ### ### ### ### ### 0.0
2023-May-12 Fri 16.58 16.81 16.53 16.81 221,588 3,693,871 ### ### ###
2023-May-11 Thu ### ### 16.58 16.59 208,287 ### 16.9 16.9 1.2
2023-May-10 Wed 16.84 ### 16.84 ### 77.5 77.5 0.0
2023-May-09 Tue ### ### 16.84 16.89 202,583 1,705,748 21.4 21.4 ###
2023-May-08 Mon ### 17.72 17.4 17.53 185,352 3,254,781 ### ### 1.3
2023-May-05 Fri 17.26 17.75 17.26 17.51 80.2 80.2 ###
2023-May-04 Thu 17.24 ### ### 17.25 ### ### 1.2
2023-May-03 Wed 17.24 17.29 16.77 ### 286,128 4,872,759 ### ### 0.0
2023-May-02 Tue ### ### ### 17.49 300,540 0 ### ### ###
2023-May-01 Mon 18.2 18.43 ### ### 520,542 ### ### ### 0.0
2023-Apr-28 Fri 17.7 ### ### ### ### ### 0.0
2023-Apr-27 Thu 17.43 17.7 ### ### 216,989 1,920,352 ### ### 0.0
2023-Apr-26 Wed ### ### 17.21 17.52 ### ### ###
2023-Apr-24 Mon 16.7 17.59 16.57 17.41 391,580 6,688,186 ### ### ###
2023-Apr-21 Fri 16.76 16.85 ### ### 30.6 30.6 0.0
2023-Apr-20 Thu 16.72 ### 16.54 16.86 186,254 1,540,320 ### ### 1.2
2023-Apr-19 Wed ### ### 16.775 16.8 22.7 22.7 1.2
2023-Apr-18 Tue ### ### ### ### 72.8 72.8 0.0
2023-Apr-17 Mon 17.7 17.7 ### ### 112,459 ### 22.5 22.5 0.0
2023-Apr-14 Fri 17.49 17.775 ### 17.72 227,242 ### 73.3 73.3 1.3
2023-Apr-13 Thu ### 17.41 ### ### 81.5 81.5 0.0
2023-Apr-12 Wed ### 17.49 ### 17.23 ### ### ###
2023-Apr-11 Tue ### 17.43 ### ### 201,581 1,756,778 32.3 32.3 0.0
2023-Apr-06 Thu ### 17.43 ### 17.22 255,574 2,227,327 ### ### 1.2
2023-Apr-05 Wed 17.44 17.51 17.23 17.45 142,852 ### 68.0 68.0 ###
2023-Apr-04 Tue 17.27 17.54 ### 17.42 234,352 ### 75.2 75.2 1.2
2023-Apr-03 Mon ### 17.29 ### 17.26 201,144 1,738,889 ### ### 1.2
2023-Mar-31 Fri 16.5 ### 16.43 ### 82.7 82.7 0.0
2023-Mar-30 Thu ### 16.73 ### 16.51 71.5 71.5 ###
2023-Mar-29 Wed ### ### 15.72 ### ### ### 0.0
2023-Mar-28 Tue 15.81 ### ### 15.85 63.4 63.4 1.1
2023-Mar-27 Mon 16.2 16.77 16.045 ### 308,088 5,054,953 ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 416,740 0 83.4 83.4 0.0
2023-Mar-23 Thu 16.25 16.59 ### ### 247,771 ### 73.3 73.3 0.0
2023-Mar-22 Wed 16.86 ### 16.56 ### 245,720 ### ### ### 0.0
2023-Mar-21 Tue ### 16.78 16.2 16.5 76.6 76.6 1.2
2023-Mar-20 Mon 16.74 16.85 16.51 16.55 240,887 ### 40.5 40.5 1.2
2023-Mar-17 Fri ### 17.29 ### ### 69.4 69.4 0.0
2023-Mar-16 Thu ### 17.53 16.53 16.73 ### ### ###
2023-Mar-15 Wed 17.7 ### 17.56 17.86 ### ### 1.3
2023-Mar-14 Tue ### 18.26 ### 17.52 317,952 ### 25.4 25.4 ###
2023-Mar-13 Mon 18.5 18.58 ### ### 167,086 1,552,228 ### ### 0.0
2023-Mar-10 Fri 19.4 19.4 ### ### 14.0 14.0 0.0
2023-Mar-09 Thu 19.84 19.84 ### 19.77 ### ### 1.4
2023-Mar-08 Wed 19.74 ### 19.5 19.56 136,288 ### 29.6 29.6 1.4
2023-Mar-07 Tue ### ### 19.71 ### ### ### 0.0
2023-Mar-06 Mon 19.88 ### ### ### 83,120 0 77.2 77.2 0.0
2023-Mar-03 Fri 19.25 19.77 19.2 ### 85.0 85.0 0.0
2023-Mar-02 Thu 19.83 19.87 ### ### 159,822 ### 18.4 18.4 0.0
2023-Mar-01 Wed 20 ### ### 19.75 ### ### ###
2023-Feb-28 Tue ### 20.49 19.82 ### 219,884 ### 75.2 75.2 0.0
2023-Feb-27 Mon ### 20.175 19.88 ### 126,629 ### 78.6 78.6 0.0
2023-Feb-24 Fri 20.26 ### ### ### 116,254 0 ### ### 0.0
2023-Feb-23 Thu 20.29 ### ### ### 104,957 0 33.4 33.4 0.0
2023-Feb-22 Wed 20.2 20.45 ### ### 138,971 1,420,978 ### ### 0.0
2023-Feb-21 Tue ### ### ### 20.57 112,721 0 75.8 75.8 ###
2023-Feb-20 Mon ### 20.59 ### 20.43 105,171 ### 86.2 86.2 ###
2023-Feb-17 Fri 20.2 ### ### ### 141,673 0 ### ### 0.0
2023-Feb-16 Thu 19.57 20.56 19.57 20.5 ### ### 1.5
2023-Feb-15 Wed 19.86 ### 19.57 ### ### ### 0.0
2023-Feb-14 Tue 20.23 20.24 19.75 19.81 ### ### ###
2023-Feb-13 Mon ### ### 19.72 ### ### ### 0.0
2023-Feb-10 Fri 19.83 20.59 ### 20.25 ### ### ###
2023-Feb-09 Thu ### ### 20.4 20.48 ### ### 1.5
2023-Feb-08 Wed 21.25 21.48 21.25 21.48 78.8 78.8 1.5
2023-Feb-07 Tue ### ### 21.22 ### ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 15.6 15.6 0.0
2023-Feb-03 Fri 23.51 ### 22.84 ### 392,347 ### 25.9 25.9 0.0
2023-Feb-02 Thu ### 24.8 ### ### 719,986 8,927,826 ### ### 0.0
2023-Feb-01 Wed ### ### ### 22 91.0 91.0 ###
2023-Jan-31 Tue 21.22 21.79 21.2 ### 219,984 4,728,556 88.3 88.3 0.0
2023-Jan-30 Mon 21.56 21.8 21.41 ### 72.1 72.1 0.0
2023-Jan-27 Fri 21.4 21.47 ### 21.45 72.8 72.8 1.5
2023-Jan-25 Wed 21.4 21.59 ### 21.26 37.5 37.5 1.5
2023-Jan-24 Tue ### 21.5 ### 21.4 174,885 ### 75.6 75.6 1.5
2023-Jan-23 Mon 20.88 ### ### ### 87,850 0 ### ### 0.0
2023-Jan-20 Fri ### ### 20.52 ### ### ### 0.0
2023-Jan-19 Thu ### ### 20.52 ### 70.7 70.7 0.0
2023-Jan-18 Wed ### ### 20.54 20.84 110,052 ### ### ### 1.5
2023-Jan-17 Tue 20.71 20.84 20.53 ### 59,779 1,236,528 38.1 38.1 0.0
2023-Jan-16 Mon 20.53 20.87 20.45 20.71 125,684 ### 74.1 74.1 ###
2023-Jan-13 Fri 20.45 ### ### 20.49 65,887 0 66.2 66.2 ###
2023-Jan-12 Thu 20.4 20.48 ### 20.45 76,886 ### 67.6 67.6 ###
2023-Jan-11 Wed 19.81 ### ### ### 51,626 0 ### ### 0.0
2023-Jan-10 Tue 19.72 19.81 19.57 ### 77,771 ### ### ### 0.0
2023-Jan-09 Mon 19.57 ### 19.57 19.74 45,686 ### ### ### 1.4
2023-Jan-06 Fri 19.57 19.57 ### ### 18.9 18.9 0.0
2023-Jan-05 Thu ### 19.77 ### 19.73 ### ### ###
2023-Jan-04 Wed 18.8 ### ### ### 70.9 70.9 0.0
2023-Jan-03 Tue ### ### 18.23 18.43 19.8 19.8 ###
2022-Dec-30 Fri ### ### 18.79 18.8 21.1 21.1 1.3
2022-Dec-29 Thu 18.47 18.72 ### ### ### ### 0.0
2022-Dec-28 Wed 18.74 18.79 18.43 ### 64,128 1,193,422 38.5 38.5 0.0
2022-Dec-23 Fri 18.84 ### 18.7 18.74 29.8 29.8 1.3
2022-Dec-22 Thu ### ### 18.84 ### 95,286 ### 82.3 82.3 0.0
2022-Dec-21 Wed ### ### 18.77 18.84 90,745 851,641 24.9 24.9 1.3
2022-Dec-20 Tue ### 19.29 ### 18.7 ### ### 1.3
2022-Dec-19 Mon ### ### ### ### 71,157 0 10.3 10.3 0.0
2022-Dec-16 Fri 19.5 19.78 ### ### 27.9 27.9 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### 20.46 ### 20.29 176,822 1,808,889 77.8 77.8 ###
2022-Dec-13 Tue ### ### 19.86 ### 105,587 1,048,478 ### ### 0.0
2022-Dec-12 Mon 19.85 19.85 19.52 19.78 71,952 1,416,375 44.1 44.1 1.4
2022-Dec-09 Fri 20.2 20.2 ### 19.82 21.6 21.6 1.4
2022-Dec-08 Thu 20.28 20.28 19.54 ### 88,448 ### 16.4 16.4 0.0
2022-Dec-07 Wed 19.81 ### 19.56 19.78 ### ### 1.4
2022-Dec-06 Tue 20.22 ### ### ### 30.4 30.4 0.0
2022-Dec-05 Mon ### 20.375 ### ### 95,880 976,777 80.3 80.3 0.0
2022-Dec-02 Fri 20.44 20.49 ### ### 26.7 26.7 0.0
2022-Dec-01 Thu ### ### 20.345 20.53 172,278 ### 20.9 20.9 ###
2022-Nov-30 Wed ### ### 19.79 ### 185,421 1,834,740 65.9 65.9 0.0
2022-Nov-29 Tue ### 20.2 19.8 ### 149,327 2,986,540 72.3 72.3 0.0
2022-Nov-28 Mon 20 ### 19.8 20 ### ### 1.4
2022-Nov-25 Fri 19.87 20.21 19.76 ### 153,146 3,060,622 76.8 76.8 0.0
2022-Nov-24 Thu 19.8 ### ### 19.71 ### ### 1.4
2022-Nov-23 Wed ### ### ### 19.81 30.3 30.3 ###
2022-Nov-22 Tue 20.2 20.2 ### ### 27.3 27.3 0.0
2022-Nov-21 Mon 20.48 20.48 ### 20.21 ### ### ###
2022-Nov-18 Fri 20.5 20.54 20.22 20.22 27.7 27.7 1.4
2022-Nov-17 Thu 20.25 20.43 ### 20.43 ### ### ###
2022-Nov-16 Wed 19.82 20.24 19.7 20.24 179,276 3,580,141 ### ### 1.4
2022-Nov-15 Tue ### ### 19.74 20 ### ### 1.4
2022-Nov-14 Mon 20.2 20.5 19.83 ### 317,841 ### ### ### 0.0
2022-Nov-11 Fri ### 20.72 ### ### 88.1 88.1 0.0
2022-Nov-10 Thu ### ### ### ### 169,226 0 ### ### 0.0
2022-Nov-09 Wed 18.8 ### ### ### 132,750 0 21.1 21.1 0.0
2022-Nov-08 Tue ### 18.29 17.87 18.25 79.5 79.5 ###
2022-Nov-07 Mon ### 18.22 17.86 ### 125,078 ### 40.3 40.3 0.0
2022-Nov-04 Fri 18.43 18.43 17.8 17.87 127,046 ### ### ### ###
2022-Nov-03 Thu 18.26 ### ### ### 128,955 0 28.1 28.1 0.0
2022-Nov-02 Wed 18.78 ### ### ### 196,524 0 30.6 30.6 0.0
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon 18.52 ### ### 18.58 72.4 72.4 1.3
2022-Oct-28 Fri ### 18.81 ### ### 155,970 ### 20.9 20.9 0.0
2022-Oct-27 Thu ### ### 18.44 18.8 ### ### 1.3
2022-Oct-26 Wed 18.88 ### 18.28 18.75 ### ### ###
2022-Oct-25 Tue ### ### ### 18.43 96.0 96.0 ###
2022-Oct-24 Mon 16.81 ### 16.74 ### 216,349 1,810,841 ### ### 0.0
2022-Oct-21 Fri 16.8 ### 16.4 16.4 17.3 17.3 ###
2022-Oct-20 Thu ### ### 16.82 ### ### ### 0.0
2022-Oct-19 Wed 17.44 17.55 ### 17.27 138,872 ### 27.1 27.1 ###
2022-Oct-18 Tue ### 17.41 16.86 ### ### ### 0.0
2022-Oct-17 Mon ### 16.76 16.42 ### 41.9 41.9 0.0
2022-Oct-14 Fri 16.86 ### 16.5 ### 75.9 75.9 0.0
2022-Oct-13 Thu ### ### ### 16.4 226,289 0 8.3 8.3 ###
2022-Oct-12 Wed 16.8 ### 16.51 ### 166,770 1,376,686 78.6 78.6 0.0
2022-Oct-11 Tue 16.82 ### 16.54 16.78 264,488 ### ### ### 1.2
2022-Oct-10 Mon ### ### 16.79 16.79 32.6 32.6 ###
2022-Oct-07 Fri 17.52 ### 17.375 ### 28.6 28.6 0.0
2022-Oct-06 Thu ### 18.2 ### 17.8 ### ### ###
2022-Oct-05 Wed ### ### 17.81 ### 252,522 ### ### ### 0.0
2022-Oct-04 Tue 17.43 17.86 17.23 17.8 68.4 68.4 ###
2022-Oct-03 Mon ### 17.2 16.75 ### 122,270 ### ### ### 0.0
2022-Sep-30 Fri 17.22 ### ### 17.23 246,925 0 ### ### ###
2022-Sep-29 Thu 17.7 17.78 ### ### 37.0 37.0 0.0
2022-Sep-28 Wed ### 17.51 ### 17.45 89.8 89.8 ###
2022-Sep-27 Tue ### ### ### ### 15.9 15.9 0.0
2022-Sep-26 Mon ### 17.71 17.24 17.56 86.0 86.0 1.3
2022-Sep-23 Fri 17.82 17.87 17.44 ### 203,489 ### 46.5 46.5 0.0
2022-Sep-21 Wed ### ### ### ### ### ### 0.0
2022-Sep-20 Tue ### ### 18.51 18.51 ### ### 1.3
2022-Sep-19 Mon 18.8 ### ### 18.71 47.3 47.3 ###
2022-Sep-16 Fri ### 19.25 18.73 18.79 36.8 36.8 1.3
2022-Sep-15 Thu 19.23 19.4 ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 10.3 10.3 0.0
2022-Sep-13 Tue ### ### 19.86 ### 162,073 1,609,384 76.6 76.6 0.0
2022-Sep-12 Mon ### ### 19.43 ### 193,370 1,878,589 ### ### 0.0
2022-Sep-09 Fri 19.25 ### 19.24 ### 232,153 ### 65.5 65.5 0.0
2022-Sep-08 Thu ### 19.73 18.73 ### 269,878 5,189,753 ### ### 0.0
2022-Sep-07 Wed 18.89 ### 18.55 18.59 ### ### 1.3
2022-Sep-06 Tue ### 19.5 ### ### 38.1 38.1 0.0
2022-Sep-05 Mon 19.25 19.27 18.83 ### 39.4 39.4 0.0
2022-Sep-02 Fri 19.56 ### ### ### 20.6 20.6 0.0
2022-Sep-01 Thu 19.76 19.84 19.48 19.56 40.1 40.1 1.4
2022-Aug-31 Wed ### 20.46 19.58 20.44 217,479 4,353,929 85.3 85.3 1.5
2022-Aug-30 Tue 19.5 19.82 19.45 19.58 64.7 64.7 1.4
2022-Aug-29 Mon ### ### 19.48 19.48 38.2 38.2 ###
2022-Aug-26 Fri 20.75 20.75 ### ### 22.7 22.7 0.0
2022-Aug-25 Thu 20.25 20.53 ### 20.46 74.1 74.1 ###
2022-Aug-24 Wed ### 20.52 ### ### ### ### 0.0
2022-Aug-23 Tue 20.27 20.27 ### 19.71 19.0 19.0 1.4
2022-Aug-22 Mon 21.45 21.45 ### ### 300,874 3,226,873 ### ### 0.0
2022-Aug-19 Fri 21.89 21.89 ### 21.73 33.3 33.3 1.6
2022-Aug-18 Thu ### ### 21.56 ### 109,026 ### ### ### 0.0
2022-Aug-17 Wed 21.54 ### 21.44 ### 232,673 2,494,254 86.5 86.5 0.0
2022-Aug-16 Tue ### ### ### 21.53 189,547 0 26.7 26.7 1.5
2022-Aug-15 Mon 21.58 21.89 21.52 21.55 40.4 40.4 ###
2022-Aug-12 Fri ### 22.22 21.56 ### 178,327 3,903,578 ### ### 0.0
2022-Aug-11 Thu ### 22.44 ### ### 26.1 26.1 0.0
2022-Aug-10 Wed ### ### 21.81 21.81 20.0 20.0 1.6
2022-Aug-09 Tue 22.4 22.8 22.4 ### 133,375 3,014,275 73.2 73.2 0.0
2022-Aug-08 Mon 23 ### 22.2 ### 364,687 4,048,025 15.2 15.2 0.0
2022-Aug-05 Fri 23 23.45 ### ### 326,242 3,825,187 ### ### 0.0
2022-Aug-04 Thu ### 23.58 ### ### ### ### 0.0
2022-Aug-03 Wed ### 23.44 ### ### 580,759 ### 19.9 19.9 0.0
2022-Aug-02 Tue ### 23.54 ### ### 97.2 97.2 0.0
2022-Aug-01 Mon ### ### ### ### 321,282 0 ### ### 0.0
2022-Jul-29 Fri 23.7 24.23 23.47 ### 214,128 5,106,952 ### ### 0.0
2022-Jul-28 Thu 23.28 23.8 ### ### 58.8 58.8 0.0
2022-Jul-27 Wed 22.8 ### ### 22.85 153,351 0 ### ### 1.6
2022-Jul-26 Tue 22.53 ### ### ### 271,246 0 ### ### 0.0
2022-Jul-25 Mon 22.86 23.26 22.73 22.75 41.6 41.6 1.6
2022-Jul-22 Fri 23.42 23.46 ### ### 149,383 ### 28.2 28.2 0.0
2022-Jul-21 Thu ### 23.42 22.44 23.42 ### ### 1.7
2022-Jul-20 Wed ### 23.2 22.48 22.75 131,081 ### 21.4 21.4 1.6
2022-Jul-19 Tue ### ### ### 22.23 ### ### 1.6
2022-Jul-18 Mon ### 22.89 ### 22.85 ### ### 1.6
2022-Jul-15 Fri 21.43 21.81 ### ### 177,155 1,931,875 77.3 77.3 0.0
2022-Jul-14 Thu ### 21.78 ### 21.72 82.4 82.4 ###
2022-Jul-13 Wed 21.45 21.45 ### ### 29.2 29.2 0.0
2022-Jul-12 Tue 21 21.2 20.8 21 241,782 5,077,422 ### ### 1.5
2022-Jul-11 Mon 21.76 ### 21 ### 135,956 ### ### ### 0.0
2022-Jul-08 Fri ### 21.86 21.25 21.49 334,173 ### 67.1 67.1 ###
2022-Jul-07 Thu ### 21.26 20.75 21.22 80.2 80.2 1.5
2022-Jul-06 Wed 20.42 ### 20.42 ### 199,450 2,036,384 82.7 82.7 0.0
2022-Jul-05 Tue ### 20.7 20.29 20.53 200,324 4,105,640 70.6 70.6 ###
2022-Jul-04 Mon ### ### ### 20.44 244,022 0 19.6 19.6 1.5
2022-Jul-01 Fri 20.89 ### 20.49 20.52 208,650 ### ### ### 1.5
2022-Jun-30 Thu 20.4 20.83 20.28 20.28 220,089 4,523,929 48.2 48.2 1.4
2022-Jun-29 Wed 20.8 ### 20.23 ### 202,422 ### ### ### 0.0
2022-Jun-28 Tue 20.8 ### ### ### ### ### 0.0
2022-Jun-27 Mon ### ### 20.76 20.83 ### ### 1.5
2022-Jun-24 Fri 19.85 20.81 19.85 ### 223,081 ### ### ### 0.0
2022-Jun-23 Thu 20 20 19.525 ### 37.5 37.5 0.0
2022-Jun-22 Wed ### 19.89 19.5 ### 78.6 78.6 0.0
2022-Jun-21 Tue 19.51 19.78 ### 19.57 ### ### 1.4
2022-Jun-20 Mon ### 19.53 ### ### 270,724 ### 85.4 85.4 0.0
2022-Jun-17 Fri ### ### 18.47 ### 793,144 7,324,684 ### ### 0.0
2022-Jun-16 Thu ### ### ### ### 34.1 34.1 0.0
2022-Jun-15 Wed 20 20.28 19.83 ### 350,646 ### 78.6 78.6 0.0
2022-Jun-14 Tue ### ### ### 20.23 640,859 0 ### ### 1.4
2022-Jun-10 Fri 21.24 ### ### 21.29 298,070 0 78.0 78.0 ###
2022-Jun-09 Thu 22.25 ### 21.53 21.55 27.9 27.9 ###
2022-Jun-08 Wed ### 22.82 22.2 22.47 290,872 6,547,528 40.9 40.9 ###
2022-Jun-07 Tue ### ### ### ### 381,153 0 ### ### 0.0
2022-Jun-06 Mon ### ### 22.79 ### 290,073 3,305,381 42.9 42.9 0.0
2022-Jun-03 Fri 23.82 23.82 23.28 23.48 299,024 ### ### ### 1.7
2022-Jun-02 Thu ### 23.2 ### ### 239,951 ### 86.5 86.5 0.0
2022-Jun-01 Wed ### 23.2 ### 23.2 91.9 91.9 1.7
2022-May-31 Tue ### 23.7 ### 23.27 300,871 3,565,321 ### ### 1.7
2022-May-30 Mon ### ### 23.27 ### 267,040 ### 33.9 33.9 0.0
2022-May-27 Fri ### ### 22.5 ### 85.2 85.2 0.0
2022-May-26 Thu 22.55 22.71 ### ### 377,079 ### ### ### 0.0
2022-May-25 Wed ### ### ### ### 18.8 18.8 0.0
2022-May-24 Tue ### 23.42 22.84 ### ### ### 0.0
2022-May-23 Mon 22.89 ### 22.59 23.27 206,857 2,336,449 ### ### 1.7
2022-May-20 Fri 22.5 ### ### 22.79 ### ### 1.6
2022-May-19 Thu 23.22 ### 22.55 22.55 ### ### ###
2022-May-18 Wed 24 ### 23.57 ### 321,379 3,787,451 36.0 36.0 0.0
2022-May-17 Tue 24 ### ### ### 23.8 23.8 0.0
2022-May-16 Mon ### 24.48 23.75 23.88 256,722 6,190,851 ### ### 1.7
2022-May-13 Fri 23.8 24.41 23.75 24 345,284 ### 58.7 58.7 1.7
2022-May-12 Thu 24.8 ### ### 23.79 24.5 24.5 ###
2022-May-11 Wed 24.72 ### 24.59 ### ### ### 0.0
2022-May-10 Tue ### 25.25 24.56 ### 191,482 4,768,859 ### ### 0.0
2022-May-09 Mon ### 25.25 24.56 ### 191,482 4,768,859 ### ### 0.0
2022-May-06 Fri ### ### ### 25.46 ### ### 1.8
2022-May-05 Thu 26.27 ### 25.86 26.25 ### ### 1.9
2022-May-04 Wed ### ### ### 26.2 47.5 47.5 ###
2022-May-03 Tue ### 27.51 ### ### 387,556 ### ### ### 0.0
2022-May-02 Mon ### 27.46 ### ### ### ### 0.0
2022-Apr-29 Fri 27.75 27.86 ### 27.54 159,441 ### ### ### 2.0
2022-Apr-28 Thu ### ### ### 27.54 81.9 81.9 2.0
2022-Apr-27 Wed 29.24 29.29 ### 26.77 ### ### 1.9
2022-Apr-26 Tue ### ### 29.58 29.58 131,274 1,941,542 ### ### 2.1
2022-Apr-22 Fri ### 30.4 29.85 ### 57,674 1,737,429 74.8 74.8 0.0
2022-Apr-21 Thu 30.21 30.44 ### 30.27 63,248 ### 71.9 71.9 2.2
2022-Apr-20 Wed 29.7 ### 29.58 29.84 101,359 ### 76.5 76.5 ###
2022-Apr-19 Tue 29.22 29.88 29.22 29.48 ### ### 2.1
2022-Apr-14 Thu ### ### ### 29.48 100,454 0 ### ### 2.1
2022-Apr-13 Wed 28.5 ### 28.5 ### 197,984 2,821,272 ### ### 0.0
2022-Apr-12 Tue 29.52 29.75 ### ### 126,477 1,881,345 ### ### 0.0
2022-Apr-11 Mon ### 30.45 29.71 29.74 141,651 ### 42.1 42.1 2.1
2022-Apr-08 Fri 30.42 30.46 ### 30.26 ### ### ###
2022-Apr-07 Thu ### ### 29.8 30.25 78.0 78.0 ###
2022-Apr-06 Wed 29.7 30.49 29.7 30.43 ### ### ###
2022-Apr-05 Tue 29.7 ### 29.7 30.58 89.3 89.3 2.2
2022-Apr-04 Mon ### 30.54 29.525 30.24 151,251 4,542,445 ### ### ###
2022-Apr-01 Fri ### 30.2 ### 29.79 119,041 ### ### ### 2.1
2022-Mar-31 Thu 30.47 30.8 30.25 30.25 174,687 5,332,320 32.6 32.6 ###
2022-Mar-30 Wed 31.25 31.25 30.8 ### 84,446 ### ### ### 0.0
2022-Mar-29 Tue 30.76 ### ### 30.8 ### ### 2.2
2022-Mar-28 Mon ### 31.24 ### 30.7 105,089 ### ### ### 2.2
2022-Mar-25 Fri ### 31.42 ### ### ### ### 0.0
2022-Mar-24 Thu ### ### 30.56 30.75 26.7 26.7 ###
2022-Mar-23 Wed 31.88 ### ### 31.48 ### ### 2.2
2022-Mar-22 Tue ### ### ### 31.43 71,870 0 23.3 23.3 2.2
2022-Mar-21 Mon ### 32.25 31.43 31.43 80,976 2,578,275 ### ### 2.2
2022-Mar-18 Fri 31.44 31.84 ### ### 190,789 ### 67.9 67.9 0.0
2022-Mar-17 Thu 31.42 31.77 30.84 ### 288,056 ### 31.2 31.2 0.0
2022-Mar-16 Wed ### ### ### ### 114,680 0 85.0 85.0 0.0
2022-Mar-15 Tue 28.8 29.44 28.71 ### 83,870 2,438,520 ### ### 0.0
2022-Mar-14 Mon 28.88 ### 28.74 ### 152,524 ### 81.2 81.2 0.0
2022-Mar-11 Fri ### 29.49 ### ### 31.4 31.4 0.0
2022-Mar-10 Thu 29 ### 29 ### 165,150 2,394,675 79.1 79.1 0.0
2022-Mar-09 Wed 27.86 28.72 ### ### 69.5 69.5 0.0
2022-Mar-08 Tue ### 28.76 ### 27.86 ### ### ###
2022-Mar-07 Mon ### ### ### 28.81 ### ### 2.1
2022-Mar-04 Fri 29.84 30.52 ### 30.5 ### ### 2.2
2022-Mar-03 Thu 30.7 30.89 29.73 ### 163,679 ### 24.7 24.7 0.0
2022-Mar-02 Wed 30.5 ### 29.71 ### 34.8 34.8 0.0
2022-Mar-01 Tue ### ### 30.47 31.28 ### ### 2.2
2022-Feb-28 Mon ### ### ### 30.55 20.7 20.7 2.2
2022-Feb-25 Fri 31.26 32.23 31.2 ### ### ### 0.0
2022-Feb-24 Thu ### 31.87 30.73 ### 64.2 64.2 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### 31.52 30.8 ### 116,079 3,617,021 59.3 59.3 0.0
2022-Feb-21 Mon ### ### ### ### 76.9 76.9 0.0
2022-Feb-18 Fri 31.75 32.44 31.71 ### 116,622 3,740,650 ### ### 0.0
2022-Feb-17 Thu ### ### 32.42 32.49 ### ### ###
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon ### ### 31.2 ### 182,255 2,843,178 29.3 29.3 0.0
2022-Feb-11 Fri ### ### 31.75 32.27 237,827 ### 79.3 79.3 ###
2022-Feb-10 Thu ### ### ### ### 29.8 29.8 0.0
2022-Feb-09 Wed ### 32.74 31.87 32.74 ### ### 2.3
2022-Feb-08 Tue 31.22 ### 30.81 ### 218,286 ### ### ### 0.0
2022-Feb-07 Mon 31.41 ### 30.76 31.22 234,782 3,610,947 34.7 34.7 2.2
2022-Feb-04 Fri 31.43 ### ### ### 168,781 0 ### ### 0.0
2022-Feb-03 Thu 32.23 32.44 ### 31.83 281,257 4,561,988 38.8 38.8 ###
2022-Feb-02 Wed ### 35.24 ### ### 251,179 4,425,773 4.7 4.7 0.0
2022-Feb-01 Tue ### 36.25 33.8 34.86 ### ### 2.5
2022-Jan-31 Mon ### ### 32.26 33.89 ### ### ###
2022-Jan-28 Fri ### 32.88 ### 32.78 ### ### ###
2022-Jan-27 Thu ### ### 29.87 ### 415,779 6,209,659 ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### ### ### 33.2 149,422 0 77.6 77.6 ###
2022-Jan-21 Fri ### ### 33.2 33.58 ### ### 2.4
2022-Jan-20 Thu 34.82 ### 34.24 34.45 183,356 3,139,054 ### ### ###
2022-Jan-19 Wed ### 35.78 34.7 ### 314,554 11,084,882 ### ### 0.0
2022-Jan-18 Tue ### 35.7 ### 35.2 ### ### 2.5
2022-Jan-17 Mon ### ### ### ### 84,721 0 39.0 39.0 0.0
2022-Jan-14 Fri ### ### 33.27 33.86 128,447 ### 78.8 78.8 2.4
2022-Jan-13 Thu 32.8 34.24 32.8 33.78 153,122 5,132,649 ### ### 2.4
2022-Jan-12 Wed 32.5 33.24 32.29 33.22 ### ### 2.4
2022-Jan-11 Tue 31.54 32.55 31.54 ### 115,642 3,705,747 ### ### 0.0
2022-Jan-10 Mon ### 32.28 31.24 ### ### ### 0.0
2022-Jan-07 Fri ### 32.525 ### ### 88,529 ### ### ### 0.0
2022-Jan-06 Thu ### ### 31.54 31.71 98,445 1,552,477 ### ### ###
2022-Jan-05 Wed 34.2 34.27 33.2 33.21 15.9 15.9 2.4
2022-Jan-04 Tue 33.47 ### 33.4 ### ### ### 0.0
2021-Dec-31 Fri 33.73 ### 33.45 33.48 27.5 27.5 ###
2021-Dec-30 Thu 33.76 ### 33.48 33.86 65,654 1,099,047 ### ### 2.4
2021-Dec-29 Wed ### 33.82 ### ### ### ### 0.0
2021-Dec-24 Fri 33.2 33.29 32.87 ### 36,242 1,198,885 ### ### 0.0
2021-Dec-23 Thu ### ### ### 32.89 31.3 31.3 ###
2021-Dec-22 Wed 32.51 32.81 ### 32.5 111,245 1,824,974 35.8 35.8 ###
2021-Dec-21 Tue ### ### ### ### 112,085 0 ### ### 0.0
2021-Dec-20 Mon ### 33.4 ### 32.72 ### ### 2.3
2021-Dec-17 Fri 33.2 33.7 ### ### ### ### 0.0
2021-Dec-16 Thu ### 34.28 32.51 32.81 260,823 8,710,184 32.9 32.9 ###
2021-Dec-15 Wed 33.8 ### 33.46 ### 44.8 44.8 0.0
2021-Dec-14 Tue ### ### 32.86 ### 394,926 ### 89.7 89.7 0.0
2021-Dec-13 Mon ### 33.44 32.84 33.23 ### ### ###
2021-Dec-10 Fri ### ### ### 33.2 ### ### ###
2021-Dec-09 Thu 32.8 ### ### ### 75.2 75.2 0.0
2021-Dec-08 Wed 32.26 32.78 ### 32.54 99,651 1,633,279 ### ### 2.3
2021-Dec-07 Tue 31.74 ### ### 31.84 65.9 65.9 2.3
2021-Dec-06 Mon 31.49 31.49 30.8 31.22 ### ### 2.2
2021-Dec-03 Fri ### ### ### ### ### ### 0.0
2021-Dec-02 Thu 31.54 31.89 ### ### 224,053 3,572,525 74.6 74.6 0.0
2021-Dec-01 Wed 32.5 ### ### 32.46 257,658 0 ### ### 2.3
2021-Nov-30 Tue 31.48 33.52 31.22 32.8 637,274 20,628,559 ### ### 2.3
2021-Nov-29 Mon ### 30.48 ### 30.21 ### ### 2.2
2021-Nov-26 Fri 31.8 31.8 ### ### ### ### 0.0
2021-Nov-25 Thu 30.88 31.54 30.77 ### 77.2 77.2 0.0
2021-Nov-24 Wed 30.21 31.26 30.21 ### ### ### 0.0
2021-Nov-23 Tue ### 31.225 30.85 ### 74,145 2,301,275 69.4 69.4 0.0
2021-Nov-22 Mon 31.21 31.545 ### ### 59,845 ### 43.9 43.9 0.0
2021-Nov-19 Fri 31.48 31.83 ### ### 40.1 40.1 0.0
2021-Nov-18 Thu 31.44 31.78 31.28 31.52 175,252 ### ### ### ###
2021-Nov-17 Wed 31.5 ### 31.45 31.79 98,422 1,547,685 80.0 80.0 ###
2021-Nov-16 Tue ### ### 31.25 31.45 92,358 ### 45.3 45.3 ###
2021-Nov-15 Mon 32.26 32.26 31.745 ### ### ### 0.0
2021-Nov-12 Fri ### 32.49 ### ### 87,625 ### 63.5 63.5 0.0
2021-Nov-11 Thu ### ### ### ### 95,470 0 ### ### 0.0
2021-Nov-10 Wed ### ### ### 32.51 110,381 0 33.5 33.5 2.3
2021-Nov-09 Tue ### 33.54 32.81 33.43 140,155 4,649,642 ### ### 2.4
2021-Nov-08 Mon 32.5 ### ### 32.59 147,228 0 74.6 74.6 2.3
2021-Nov-05 Fri ### 33.29 32.44 32.58 133,775 ### 29.4 29.4 2.3
2021-Nov-04 Thu ### 32.75 31.71 32.75 568,084 18,309,347 85.1 85.1 ###
2021-Nov-03 Wed 31.8 32.24 31.5 ### 144,445 ### ### ### 0.0
2021-Nov-02 Tue ### ### 31.42 31.5 100,881 1,584,840 34.4 34.4 2.3
2021-Nov-01 Mon ### ### ### 31.7 40.9 40.9 2.3
2021-Oct-29 Fri ### ### 31.29 ### 75,988 ### 27.2 27.2 0.0
2021-Oct-28 Thu ### ### 31.83 ### 87,075 ### ### ### 0.0
2021-Oct-27 Wed ### ### 32.41 32.41 239,571 3,882,248 28.6 28.6 ###
2021-Oct-26 Tue ### 33.72 ### ### ### ### 0.0
2021-Oct-25 Mon ### 33.23 32.77 33.2 72,425 2,390,025 ### ### ###
2021-Oct-22 Fri 32.71 33.22 ### ### 78.6 78.6 0.0
2021-Oct-21 Thu 32.58 32.73 31.785 32.56 46.6 46.6 2.3
2021-Oct-20 Wed 31.74 ### 31.7 32.43 ### ### ###
2021-Oct-19 Tue 30.71 31.77 ### 31.52 85.6 85.6 ###
2021-Oct-18 Mon 30.41 ### 30.41 30.8 111,689 ### 79.0 79.0 2.2
2021-Oct-15 Fri ### ### ### ### 135,583 0 ### ### 0.0
2021-Oct-14 Thu ### 30.47 ### ### 76.6 76.6 0.0
2021-Oct-13 Wed ### 29.45 ### 29.45 615,725 9,066,550 ### ### ###
2021-Oct-12 Tue ### 29.41 28.7 ### 180,843 ### ### ### 0.0
2021-Oct-11 Mon 29.82 ### 29.53 29.57 112,486 1,660,855 ### ### 2.1
2021-Oct-08 Fri ### 30.22 29.74 ### ### ### 0.0
2021-Oct-07 Thu 29 ### 28.78 29.82 245,184 ### 84.5 84.5 ###
2021-Oct-06 Wed ### 29.29 ### 29 197,376 2,890,571 ### ### ###
2021-Oct-05 Tue 29.46 29.72 ### ### 624,675 9,282,670 ### ### 0.0
2021-Oct-04 Mon ### 30.28 29.4 ### ### ### 0.0
2021-Oct-01 Fri 29.59 ### 29.25 29.42 274,146 4,009,385 38.4 38.4 ###
2021-Sep-30 Thu ### 30.53 ### ### 140,484 2,144,488 ### ### 0.0
2021-Sep-29 Wed 30.5 30.7 ### ### 135,778 ### ### ### 0.0
2021-Sep-28 Tue ### 31.74 ### ### ### ### 0.0
2021-Sep-27 Mon 31.29 31.85 ### 31.54 74.3 74.3 2.3
2021-Sep-24 Fri ### ### ### ### 88,152 0 ### ### 0.0
2021-Sep-23 Thu ### 31.43 ### ### ### ### 0.0
2021-Sep-22 Wed ### 30.46 29.8 ### 156,021 ### ### ### 0.0
2021-Sep-21 Tue ### ### 29.76 ### 55.1 55.1 0.0
2021-Sep-20 Mon ### ### 30.4 30.4 98,743 ### 49.7 49.7 ###
2021-Sep-17 Fri 30.88 31.54 30.88 ### 229,729 7,169,842 78.5 78.5 0.0
2021-Sep-16 Thu ### 31.28 ### 31.23 170,952 2,673,689 81.6 81.6 ###
2021-Sep-15 Wed ### ### ### ### 38.7 38.7 0.0
2021-Sep-14 Tue 31.56 ### ### ### 259,854 0 25.1 25.1 0.0
2021-Sep-13 Mon 30.77 31.53 ### 31.29 181,858 ### 78.8 78.8 ###
2021-Sep-10 Fri 30.58 ### ### ### 145,844 0 72.9 72.9 0.0
2021-Sep-09 Thu ### ### ### ### 55.6 55.6 0.0
2021-Sep-08 Wed ### 30.78 30.28 30.71 145,941 4,455,578 68.7 68.7 ###
2021-Sep-07 Tue ### ### 30.71 ### ### ### 0.0
2021-Sep-06 Mon 31.23 ### ### 31.25 140,288 0 ### ### 2.2
2021-Sep-03 Fri 31.5 ### 31.5 ### ### ### 0.0
2021-Sep-02 Thu ### 31.21 30.45 31.2 68.7 68.7 2.2
2021-Sep-01 Wed 30.5 ### 30.26 ### 79.2 79.2 0.0
2021-Aug-31 Tue ### ### 30.52 30.81 30.9 30.9 ###
2021-Aug-30 Mon 31.59 ### 30.83 ### ### ### 0.0
2021-Aug-27 Fri 31.89 32.24 31.5 31.59 ### ### ###
2021-Aug-26 Thu ### ### ### 32.27 172,841 0 79.4 79.4 ###
2021-Aug-25 Wed 32.45 32.56 31.84 ### 19.9 19.9 0.0
2021-Aug-24 Tue 31.82 ### 31.7 ### ### ### 0.0
2021-Aug-23 Mon ### 31.7 ### ### 121,845 1,931,243 ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 46.4 46.4 0.0
2021-Aug-19 Thu ### 31.49 ### 31.29 ### ### ###
2021-Aug-18 Wed 30.77 31.41 30.55 ### 82.5 82.5 0.0
2021-Aug-17 Tue ### ### 30.42 30.84 ### ### 2.2
2021-Aug-16 Mon 31.48 31.48 30.88 ### 259,883 8,103,151 40.5 40.5 0.0
2021-Aug-13 Fri 30.88 31.49 30.87 31.49 ### ### ###
2021-Aug-12 Thu 30.48 30.85 ### 30.49 65.9 65.9 2.2
2021-Aug-11 Wed ### 30.44 ### ### 308,251 4,691,580 76.6 76.6 0.0
2021-Aug-10 Tue ### ### 29.41 ### ### ### 0.0
2021-Aug-09 Mon 29.84 ### 29.47 ### 308,241 ### 75.4 75.4 0.0
2021-Aug-06 Fri 29.54 ### ### 29.58 297,523 0 63.6 63.6 2.1
2021-Aug-05 Thu 29.45 29.76 ### 29.54 ### ### ###
2021-Aug-04 Wed ### 29.59 28.58 29.45 ### ### ###
2021-Aug-03 Tue 29.46 30.21 ### 28.58 785,442 ### ### ### ###
2021-Aug-02 Mon ### ### ### 28.53 135,088 0 73.0 73.0 2.0
2021-Jul-30 Fri 27.82 ### 27.45 ### 133,251 ### ### ### 0.0
2021-Jul-29 Thu 27.5 27.83 ### 27.83 203,147 ### ### ### 2.0
2021-Jul-28 Wed 28.28 28.43 ### 27.74 ### ### ###
2021-Jul-27 Tue ### ### 28.2 28.26 ### ### 2.0
2021-Jul-26 Mon 28.29 ### ### 28.56 ### ### ###
2021-Jul-23 Fri ### 28.56 ### 28.53 ### ### 2.0
2021-Jul-22 Thu 28.42 28.42 27.85 28.29 444,879 12,516,670 ### ### ###
2021-Jul-21 Wed ### ### ### ### 26.4 26.4 0.0
2021-Jul-20 Tue 27.8 ### ### ### 208,621 0 35.1 35.1 0.0
2021-Jul-19 Mon ### ### ### ### 138,551 0 35.5 35.5 0.0
2021-Jul-16 Fri ### ### ### 28.83 324,929 0 ### ### ###
2021-Jul-15 Thu 29.52 29.52 ### ### 301,175 4,445,343 10.9 10.9 0.0
2021-Jul-14 Wed ### ### ### 29.75 111,070 0 ### ### 2.1
2021-Jul-13 Tue 29.71 ### 29.56 ### ### ### 0.0
2021-Jul-12 Mon ### 29.88 29.55 29.7 77,959 2,316,551 ### ### ###
2021-Jul-09 Fri 29.52 ### ### 29.53 177,356 0 72.8 72.8 ###
2021-Jul-08 Thu 29.8 ### 29.5 29.8 250,785 3,699,078 ### ### 2.1
2021-Jul-07 Wed 29.51 29.87 29.48 ### ### ### 0.0
2021-Jul-06 Tue 30.26 30.47 ### ### 306,327 ### ### ### 0.0
2021-Jul-05 Mon ### 30.84 29.89 ### 35.1 35.1 0.0
2021-Jul-02 Fri ### 30.4 ### ### 155,378 2,361,745 82.3 82.3 0.0
2021-Jul-01 Thu 29.81 ### 29.43 29.5 24.9 24.9 2.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-29 23:25:46 thru 2026-03-29 23:25:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000