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 Fri 25-Jul-18 10:12:46 PM AEST

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

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

(CHC) CHARTER HALL GROUP Daily Prices...

     Prev Section TOC    Company Info for CHC    Limits Next Section


Company Details for (CHC) CHARTER HALL GROUP

Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for CHC .. Thursday 17th July 2025

CHC 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 ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-17 Thu ### ### 19.45 19.85 668,629 ### ### ### 1.4
2025-Jul-16 Wed ### 19.49 19.29 19.49 670,653 ### 70.4 70.4 1.4
2025-Jul-15 Tue ### 19.52 19.27 19.43 616,725 11,961,381 67.0 67.0 1.4
2025-Jul-14 Mon ### 19.26 18.83 ### 629,044 11,980,142 ### ### 0.0
2025-Jul-11 Fri ### ### 18.85 ### ### ### 0.0
2025-Jul-10 Thu ### 19.53 ### 19.4 76.8 76.8 1.4
2025-Jul-09 Wed ### ### 18.85 ### 71.9 71.9 0.0
2025-Jul-08 Tue 19.41 19.58 ### 19.21 1,030,581 10,089,387 ### ### 1.4
2025-Jul-07 Mon ### 19.49 19.21 ### 1,977,555 38,265,689 75.6 75.6 0.0
2025-Jul-04 Fri ### 19.375 ### 19.29 780,824 ### ### ### 1.4
2025-Jul-03 Thu 18.89 ### ### ### 1,808,343 0 70.2 70.2 0.0
2025-Jul-02 Wed ### 19.25 ### ### ### ### 0.0
2025-Jul-01 Tue 19.28 ### ### ### 24.1 24.1 0.0
2025-Jun-30 Mon 19.42 19.47 ### ### ### ### 0.0
2025-Jun-27 Fri 19.47 19.72 ### 19.2 22.0 22.0 ###
2025-Jun-26 Thu ### ### 19.44 19.54 ### ### 1.4
2025-Jun-25 Wed 19.45 19.785 19.41 19.55 1,482,878 ### 73.3 73.3 ###
2025-Jun-24 Tue ### 19.7 19.28 ### 1,004,874 ### 19.9 19.9 0.0
2025-Jun-23 Mon 19.53 19.77 ### 19.4 ### ### 1.4
2025-Jun-20 Fri 19.45 ### 19.26 19.56 1,847,428 ### 72.3 72.3 1.4
2025-Jun-19 Thu 19.44 ### ### 19.46 76.9 76.9 ###
2025-Jun-18 Wed ### 19.25 18.955 ### 36.7 36.7 0.0
2025-Jun-17 Tue ### ### ### ### ### ### 0.0
2025-Jun-16 Mon 19.22 19.29 ### ### 536,088 ### 36.4 36.4 0.0
2025-Jun-13 Fri ### 19.54 ### 19.28 671,177 ### 46.0 46.0 1.4
2025-Jun-12 Thu 19.45 ### 19.29 ### 29.2 29.2 0.0
2025-Jun-11 Wed 19.55 19.77 ### ### 867,748 8,577,688 ### ### 0.0
2025-Jun-10 Tue 19.43 19.525 19.27 19.44 68.1 68.1 1.4
2025-Jun-06 Fri ### ### 19.2 ### 73.1 73.1 0.0
2025-Jun-05 Thu ### ### 18.84 19.24 79.8 79.8 1.4
2025-Jun-04 Wed 18.86 ### ### 18.86 979,553 0 61.7 61.7 1.3
2025-Jun-03 Tue 18.54 ### 18.52 18.87 ### ### 1.3
2025-Jun-02 Mon 18.23 18.71 ### ### 76.4 76.4 0.0
2025-May-30 Fri ### 18.24 ### ### 1,089,189 ### 65.0 65.0 0.0
2025-May-29 Thu 18.4 18.555 ### 18.2 ### ### ###
2025-May-28 Wed ### 18.4 ### 18.29 ### ### ###
2025-May-27 Tue 17.88 17.955 17.73 17.85 ### ### 1.3
2025-May-26 Mon 17.86 ### 17.44 17.81 843,821 ### 36.1 36.1 1.3
2025-May-23 Fri ### ### 17.84 ### 1,293,427 ### ### ### 0.0
2025-May-22 Thu ### ### ### ### 1,227,649 0 ### ### 0.0
2025-May-21 Wed 17.76 ### 17.76 ### 1,238,926 ### ### ### 0.0
2025-May-20 Tue ### 18.21 17.49 ### 709,346 12,661,826 66.5 66.5 0.0
2025-May-19 Mon ### 18.25 ### ### 602,388 ### ### ### 0.0
2025-May-16 Fri ### ### ### ### 628,749 0 69.3 69.3 0.0
2025-May-15 Thu 17.89 ### 17.75 17.88 712,327 ### ### ### 1.3
2025-May-14 Wed ### ### 17.76 17.89 38.3 38.3 1.3
2025-May-13 Tue ### ### ### ### ### ### 0.0
2025-May-12 Mon 18.47 18.47 ### ### 940,482 8,685,351 ### ### 0.0
2025-May-09 Fri ### ### ### ### 69.7 69.7 0.0
2025-May-08 Thu 18.2 18.54 ### ### 1,873,789 17,370,024 24.8 24.8 0.0
2025-May-07 Wed ### 18.2 17.79 18.2 69.4 69.4 ###
2025-May-06 Tue 17.49 ### 17.4 ### 1,222,885 ### ### ### 0.0
2025-May-05 Mon 17.56 ### 17.48 17.56 75.9 75.9 1.3
2025-May-02 Fri ### 17.57 ### 17.57 1,082,049 ### ### ### 1.3
2025-May-01 Thu ### 17.46 ### 17.4 1,124,143 ### ### ### 1.2
2025-Apr-30 Wed 16.77 ### ### ### 2,721,283 0 ### ### 0.0
2025-Apr-29 Tue 16.7 16.86 16.56 16.77 63.4 63.4 1.2
2025-Apr-28 Mon 16.72 16.74 16.46 16.56 33.4 33.4 1.2
2025-Apr-24 Thu 16.5 ### ### ### ### ### 0.0
2025-Apr-23 Wed ### 16.56 16.21 16.4 1,049,376 17,194,025 ### ### ###
2025-Apr-22 Tue ### ### 15.86 ### 551,024 4,369,620 74.6 74.6 0.0
2025-Apr-17 Thu ### 16.24 ### 16.24 485,249 3,940,221 ### ### ###
2025-Apr-16 Wed ### ### ### ### 72.9 72.9 0.0
2025-Apr-15 Tue ### 16.225 ### ### 31.1 31.1 0.0
2025-Apr-14 Mon ### 16.26 ### ### ### ### 0.0
2025-Apr-11 Fri 15.8 ### 15.58 15.88 61.1 61.1 1.1
2025-Apr-10 Thu 16.45 16.49 15.84 ### 1,771,280 28,632,741 ### ### 0.0
2025-Apr-09 Wed 15.48 15.57 ### ### 1,990,479 15,495,879 31.6 31.6 0.0
2025-Apr-08 Tue ### 15.79 14.87 15.79 2,744,154 42,067,880 87.0 87.0 1.1
2025-Apr-07 Mon 14.56 ### 14.24 ### 2,801,256 19,944,942 85.9 85.9 0.0
2025-Apr-04 Fri ### ### 15.79 15.85 37.3 37.3 1.1
2025-Apr-03 Thu ### ### 16.275 16.5 ### ### 1.2
2025-Apr-02 Wed 16.86 17.4 16.79 ### ### ### 0.0
2025-Apr-01 Tue 16.49 16.78 ### 16.78 85.7 85.7 1.2
2025-Mar-31 Mon 16.44 16.54 ### ### ### ### 0.0
2025-Mar-28 Fri 16.78 16.86 16.58 16.58 633,849 10,597,955 23.9 23.9 1.2
2025-Mar-27 Thu 16.87 ### 16.74 16.8 ### ### 1.2
2025-Mar-26 Wed ### ### 16.81 ### 1,287,247 ### 69.8 69.8 0.0
2025-Mar-25 Tue 16.84 ### 16.82 ### 988,082 ### ### ### 0.0
2025-Mar-24 Mon ### ### 16.82 16.82 36.4 36.4 ###
2025-Mar-21 Fri 16.79 ### ### ### 2,526,226 0 72.2 72.2 0.0
2025-Mar-20 Thu 16.78 16.86 16.655 16.78 1,618,877 ### 57.3 57.3 1.2
2025-Mar-19 Wed 16.74 ### 16.58 ### 1,092,446 9,056,377 ### ### 0.0
2025-Mar-18 Tue 16.5 16.84 16.45 16.8 1,743,870 ### ### ### 1.2
2025-Mar-17 Mon 16.55 16.72 16.29 ### 1,050,920 ### 21.8 21.8 0.0
2025-Mar-14 Fri 16.27 ### ### ### ### ### 0.0
2025-Mar-13 Thu ### 16.55 ### ### ### ### 0.0
2025-Mar-12 Wed ### ### ### 16.2 1,333,074 0 ### ### 1.2
2025-Mar-11 Tue 16.43 ### ### ### 43.6 43.6 0.0
2025-Mar-10 Mon ### ### ### 16.5 988,358 0 ### ### 1.2
2025-Mar-07 Fri ### 16.84 16.24 16.42 1,444,947 23,899,423 ### ### 1.2
2025-Mar-06 Thu 16.82 ### 16.81 ### 838,540 7,047,928 75.3 75.3 0.0
2025-Mar-05 Wed ### ### 16.82 ### 1,154,271 ### ### ### 0.0
2025-Mar-04 Tue 17.2 17.22 16.81 ### 859,724 ### ### ### 0.0
2025-Mar-03 Mon ### 17.27 ### 17.27 940,453 ### 75.3 75.3 ###
2025-Feb-28 Fri ### 17.24 ### ### 1,743,886 ### 76.5 76.5 0.0
2025-Feb-27 Thu 17.2 17.45 ### 17.21 ### ### ###
2025-Feb-26 Wed 17.47 17.485 ### ### 1,514,828 13,243,383 34.7 34.7 0.0
2025-Feb-25 Tue 17.26 17.685 ### 17.45 ### ### ###
2025-Feb-24 Mon 17.4 ### 17.29 17.44 71.3 71.3 1.2
2025-Feb-21 Fri 17.4 17.78 17.22 17.53 1,516,983 ### 76.1 76.1 1.3
2025-Feb-20 Thu 16.5 17.57 ### 17.21 4,178,949 ### 90.7 90.7 ###
2025-Feb-19 Wed 16.42 16.42 ### 16.23 1,468,421 ### ### ### ###
2025-Feb-18 Tue ### ### ### 16.47 ### ### ###
2025-Feb-17 Mon 15.84 16.58 15.84 16.55 1,369,228 22,195,185 91.6 91.6 1.2
2025-Feb-14 Fri ### ### 15.72 ### 34.3 34.3 0.0
2025-Feb-13 Thu 15.89 15.89 15.59 ### ### ### 0.0
2025-Feb-12 Wed 15.81 15.89 ### 15.83 582,371 ### ### ### ###
2025-Feb-11 Tue 15.79 ### 15.655 15.88 571,951 4,476,946 74.8 74.8 1.1
2025-Feb-10 Mon 15.56 15.81 15.52 15.7 578,654 ### ### ### ###
2025-Feb-07 Fri ### 15.89 ### 15.84 754,357 ### 75.9 75.9 ###
2025-Feb-06 Thu 15.75 15.89 ### 15.76 843,424 ### ### ### 1.1
2025-Feb-05 Wed 15.46 15.58 ### 15.58 ### ### 1.1
2025-Feb-04 Tue 15.75 15.79 15.42 15.42 ### ### ###
2025-Feb-03 Mon ### 15.72 ### 15.5 1,020,724 ### ### ### 1.1
2025-Jan-31 Fri 15.46 15.73 15.41 15.72 ### ### 1.1
2025-Jan-30 Thu ### 15.56 ### 15.43 793,553 6,173,842 71.9 71.9 1.1
2025-Jan-29 Wed 15.21 15.57 15.2 15.4 1,179,527 18,147,022 73.2 73.2 ###
2025-Jan-28 Tue 15.49 ### ### ### 2,064,426 0 25.0 25.0 0.0
2025-Jan-24 Fri ### 15.41 ### ### 30.3 30.3 0.0
2025-Jan-23 Thu ### ### ### 15.22 ### ### 1.1
2025-Jan-22 Wed 15.28 15.29 15.075 15.27 1,294,273 ### 37.2 37.2 ###
2025-Jan-21 Tue ### 15.24 ### ### ### ### 0.0
2025-Jan-20 Mon ### ### 14.86 ### 488,770 ### 36.4 36.4 0.0
2025-Jan-17 Fri ### 15.2 ### ### 406,576 3,089,977 ### ### 0.0
2025-Jan-16 Thu ### 15.23 ### ### 970,847 ### ### ### 0.0
2025-Jan-15 Wed 14.79 14.8 ### 14.7 30.2 30.2 ###
2025-Jan-14 Tue 14.49 14.7 14.43 ### ### ### 0.0
2025-Jan-13 Mon 14.22 ### ### 14.25 ### ### 1.0
2025-Jan-10 Fri 14.52 ### 14.29 14.4 704,321 5,032,373 ### ### 1.0
2025-Jan-09 Thu ### ### 14.5 14.58 ### ### ###
2025-Jan-08 Wed 14.59 14.76 14.54 ### 539,982 ### 69.5 69.5 0.0
2025-Jan-07 Tue 14.58 14.84 14.57 14.76 460,224 ### 79.4 79.4 1.1
2025-Jan-06 Mon ### 14.925 ### 14.78 ### ### 1.1
2025-Jan-03 Fri 14.44 14.78 14.44 ### 77.5 77.5 0.0
2025-Jan-02 Thu 14.4 14.53 ### 14.5 69.6 69.6 1.0
2024-Dec-31 Tue ### ### ### ### 667,824 0 ### ### 0.0
2024-Dec-30 Mon 14.79 14.88 ### ### 711,229 5,291,543 21.6 21.6 0.0
2024-Dec-27 Fri ### ### ### ### 610,459 0 ### ### 0.0
2024-Dec-24 Tue 14.85 ### 14.84 ### ### ### 0.0
2024-Dec-23 Mon 14.47 14.82 ### 14.76 ### ### 1.1
2024-Dec-20 Fri ### 14.49 14.21 ### 2,668,124 38,287,579 ### ### 0.0
2024-Dec-19 Thu 14.25 ### ### ### 76.4 76.4 0.0
2024-Dec-18 Wed ### ### ### ### 784,854 0 32.5 32.5 0.0
2024-Dec-17 Tue 14.5 14.79 14.41 ### ### ### 0.0
2024-Dec-16 Mon ### 14.77 14.52 14.52 978,128 14,324,684 36.5 36.5 1.0
2024-Dec-13 Fri 14.45 14.77 14.41 14.74 995,159 ### ### ### 1.1
2024-Dec-12 Thu 14.7 14.76 14.44 14.55 1,377,542 ### ### ### ###
2024-Dec-11 Wed ### 14.81 ### 14.71 75.8 75.8 ###
2024-Dec-10 Tue ### ### ### 14.76 ### ### 1.1
2024-Dec-09 Mon ### 15.2 14.74 14.76 ### ### 1.1
2024-Dec-06 Fri ### 15.21 ### ### 27.4 27.4 0.0
2024-Dec-05 Thu 15.4 15.45 ### ### 1,893,024 ### 20.1 20.1 0.0
2024-Dec-04 Wed 15.45 15.54 15.125 ### 913,886 14,012,157 26.3 26.3 0.0
2024-Dec-03 Tue 15.5 ### 15.44 15.58 1,415,858 10,930,423 71.0 71.0 1.1
2024-Dec-02 Mon ### 15.7 15.4 15.5 36.4 36.4 1.1
2024-Nov-29 Fri 15.83 15.83 ### 15.72 26.2 26.2 1.1
2024-Nov-28 Thu ### ### ### 15.85 ### ### 1.1
2024-Nov-27 Wed 15.73 ### ### ### 1,229,648 0 78.8 78.8 0.0
2024-Nov-26 Tue 15.78 ### 15.545 15.72 38.8 38.8 1.1
2024-Nov-25 Mon ### 15.79 15.56 15.59 1,517,759 23,790,872 ### ### ###
2024-Nov-22 Fri ### 15.57 15.29 15.47 881,584 13,602,841 ### ### ###
2024-Nov-21 Thu ### ### 15.22 15.22 838,381 6,380,079 ### ### 1.1
2024-Nov-20 Wed 15.71 15.72 15.29 ### 878,083 13,614,676 ### ### 0.0
2024-Nov-19 Tue 15.49 15.81 15.49 ### 1,070,459 16,752,683 76.0 76.0 0.0
2024-Nov-18 Mon ### 15.46 15.24 ### ### ### 0.0
2024-Nov-15 Fri 15.71 15.71 15.26 15.28 ### ### ###
2024-Nov-14 Thu 15.56 15.57 ### 15.45 979,151 ### 35.3 35.3 ###
2024-Nov-13 Wed ### 15.54 ### 15.51 941,258 7,313,574 85.1 85.1 1.1
2024-Nov-12 Tue ### 15.43 ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 702,546 0 ### ### 0.0
2024-Nov-08 Fri ### ### 14.88 ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 1,839,675 0 ### ### 0.0
2024-Nov-06 Wed 15.51 ### ### ### ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 1,112,173 0 84.0 84.0 0.0
2024-Nov-04 Mon 15.2 15.26 ### 15.24 76.2 76.2 1.1
2024-Nov-01 Fri ### ### 14.87 ### 1,365,579 10,153,079 ### ### 0.0
2024-Oct-31 Thu ### 15.23 ### ### 1,204,341 9,171,056 ### ### 0.0
2024-Oct-30 Wed ### ### ### ### 2,177,752 0 75.1 75.1 0.0
2024-Oct-29 Tue ### 15.23 ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 30.6 30.6 0.0
2024-Oct-25 Fri ### 15.55 15.255 ### ### ### 0.0
2024-Oct-24 Thu ### 15.78 15.41 15.43 25.0 25.0 1.1
2024-Oct-23 Wed 15.7 15.83 ### ### 913,176 7,227,788 ### ### 0.0
2024-Oct-22 Tue ### ### 15.56 ### 1,402,188 10,909,022 22.7 22.7 0.0
2024-Oct-21 Mon 16.26 ### ### 16.24 ### ### ###
2024-Oct-18 Fri 16.43 16.445 ### ### ### ### 0.0
2024-Oct-17 Thu 16.54 16.78 ### 16.56 66.6 66.6 1.2
2024-Oct-16 Wed ### ### 16.025 16.21 ### ### 1.2
2024-Oct-15 Tue ### ### ### ### 77.0 77.0 0.0
2024-Oct-14 Mon 15.81 15.88 15.685 15.79 488,570 7,710,856 ### ### 1.1
2024-Oct-11 Fri 15.78 15.82 ### 15.71 ### ### 1.1
2024-Oct-10 Thu 15.87 ### 15.74 15.84 602,921 4,744,988 ### ### ###
2024-Oct-09 Wed 15.86 ### ### 15.74 762,088 0 29.9 29.9 1.1
2024-Oct-08 Tue 15.74 ### ### 15.81 ### ### ###
2024-Oct-07 Mon ### 15.88 15.52 15.88 ### ### 1.1
2024-Oct-04 Fri 15.84 ### ### ### ### ### 0.0
2024-Oct-03 Thu 15.58 ### 15.44 ### 2,072,142 ### 88.1 88.1 0.0
2024-Oct-02 Wed ### ### 15.57 15.59 1,517,428 11,813,176 ### ### ###
2024-Oct-01 Tue 15.87 ### 15.74 ### ### ### 0.0
2024-Sep-30 Mon 16.24 ### ### ### 1,669,685 0 21.1 21.1 0.0
2024-Sep-27 Fri 16.25 ### ### ### ### ### 0.0
2024-Sep-26 Thu ### 16.27 ### 16.25 2,049,447 16,672,251 ### ### ###
2024-Sep-25 Wed 16.25 ### 15.89 15.89 1,856,278 14,748,128 ### ### ###
2024-Sep-24 Tue 15.86 ### 15.77 ### 76.2 76.2 0.0
2024-Sep-23 Mon 15.8 ### ### ### 1,964,149 0 ### ### 0.0
2024-Sep-20 Fri ### 16.21 15.85 15.89 20,636,881 ### ### ### ###
2024-Sep-19 Thu 16.21 16.21 15.87 ### 3,114,741 49,960,445 17.3 17.3 0.0
2024-Sep-18 Wed ### ### ### ### ### ### 0.0
2024-Sep-17 Tue 15.87 15.88 ### 15.79 2,789,352 22,147,454 ### ### 1.1
2024-Sep-16 Mon ### ### 15.87 15.87 ### ### ###
2024-Sep-13 Fri 16.21 ### ### ### 2,300,842 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### 16.24 2,416,528 0 73.4 73.4 ###
2024-Sep-11 Wed 15.76 ### 15.74 15.84 74.4 74.4 ###
2024-Sep-10 Tue 15.8 ### ### 15.79 2,305,726 0 39.2 39.2 1.1
2024-Sep-09 Mon 15.58 15.86 15.43 15.71 4,743,382 ### 71.1 71.1 1.1
2024-Sep-06 Fri 15.2 15.8 ### ### 3,340,378 26,388,986 ### ### 0.0
2024-Sep-05 Thu ### 15.5 ### 15.23 5,981,347 ### 77.8 77.8 1.1
2024-Sep-04 Wed 14.58 14.7 14.48 14.5 42.1 42.1 1.0
2024-Sep-03 Tue ### 14.775 14.57 ### ### ### 0.0
2024-Sep-02 Mon 14.42 14.73 14.41 ### 80.8 80.8 0.0
2024-Aug-30 Fri ### 14.745 14.41 14.49 2,372,675 ### 17.8 17.8 ###
2024-Aug-29 Thu ### ### ### 14.59 ### ### 1.0
2024-Aug-28 Wed 14.41 14.47 ### 14.41 2,839,655 ### ### ### ###
2024-Aug-27 Tue ### ### 14.48 14.48 ### ### 1.0
2024-Aug-26 Mon 14.75 ### ### ### 4,409,645 0 78.5 78.5 0.0
2024-Aug-23 Fri ### ### 14.4 14.42 2,751,226 19,808,827 ### ### ###
2024-Aug-22 Thu ### 14.51 14.145 14.51 ### ### ###
2024-Aug-21 Wed 13.81 14.28 ### ### 74.7 74.7 0.0
2024-Aug-20 Tue ### ### ### ### 2,292,541 0 11.1 11.1 0.0
2024-Aug-19 Mon 12.56 ### 12.52 12.53 ### ### ###
2024-Aug-16 Fri 12.58 ### 12.53 12.53 1,476,378 ### ### ### ###
2024-Aug-15 Thu ### 12.5 ### 12.45 1,148,554 ### ### ### ###
2024-Aug-14 Wed 12.25 ### ### ### 1,578,521 0 27.4 27.4 0.0
2024-Aug-13 Tue ### ### 11.87 ### 2,104,270 12,488,842 28.8 28.8 0.0
2024-Aug-12 Mon 12.24 12.26 11.975 ### 681,372 8,256,525 24.1 24.1 0.0
2024-Aug-09 Fri ### 12.21 ### ### 1,492,448 ### ### ### 0.0
2024-Aug-08 Thu ### ### ### ### 1,902,051 0 ### ### 0.0
2024-Aug-07 Wed ### 12.385 11.84 ### 78.3 78.3 0.0
2024-Aug-06 Tue ### ### ### ### 3,417,770 0 ### ### 0.0
2024-Aug-05 Mon ### ### ### 12.28 2,057,052 0 ### ### 0.9
2024-Aug-02 Fri 12.48 12.58 12.25 12.58 1,688,751 20,965,843 ### ### 0.9
2024-Aug-01 Thu 12.79 12.85 ### ### 1,397,481 ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 2,918,587 0 92.3 92.3 0.0
2024-Jul-30 Tue ### ### 11.77 11.86 30.4 30.4 0.8
2024-Jul-29 Mon ### ### 11.83 ### 910,259 5,384,181 35.9 35.9 0.0
2024-Jul-26 Fri 11.84 ### 11.81 ### ### ### 0.0
2024-Jul-25 Thu 11.79 ### ### 11.7 1,355,386 0 34.7 34.7 0.8
2024-Jul-24 Wed ### ### ### ### ### ### 0.0
2024-Jul-23 Tue 12.5 12.5 ### 12.43 1,564,977 ### 30.6 30.6 0.9
2024-Jul-22 Mon 12.45 12.5 ### 12.42 779,054 4,869,087 37.8 37.8 0.9
2024-Jul-19 Fri 12.41 12.55 12.29 12.55 77.1 77.1 ###
2024-Jul-18 Thu 12.86 12.975 ### ### ### ### 0.0
2024-Jul-17 Wed 12.85 ### ### 12.83 ### ### ###
2024-Jul-16 Tue 12.75 12.89 ### ### 29.6 29.6 0.0
2024-Jul-15 Mon 12.2 12.73 ### 12.73 90.8 90.8 ###
2024-Jul-12 Fri ### ### ### ### 2,799,284 0 ### ### 0.0
2024-Jul-11 Thu 11.44 ### 11.41 11.55 ### ### 0.8
2024-Jul-10 Wed 11.25 11.4 ### 11.26 68.0 68.0 0.8
2024-Jul-09 Tue ### ### ### 11.29 1,140,649 0 ### ### ###
2024-Jul-08 Mon ### ### ### ### 1,926,656 0 ### ### 0.0
2024-Jul-05 Fri ### ### ### ### ### ### 0.0
2024-Jul-04 Thu ### 11.28 ### ### 72.9 72.9 0.0
2024-Jul-03 Wed ### ### ### ### 1,190,773 0 31.9 31.9 0.0
2024-Jul-02 Tue 11.23 11.28 ### ### ### ### 0.0
2024-Jul-01 Mon 11.23 11.47 ### 11.27 ### ### ###
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu 11.88 ### 11.44 ### ### ### 0.0
2024-Jun-26 Wed ### 12.42 ### 12.21 1,568,151 ### 25.7 25.7 0.9
2024-Jun-25 Tue ### 12.49 12.28 12.4 1,213,328 ### ### ### 0.9
2024-Jun-24 Mon 12.25 12.41 ### ### 805,081 4,995,527 ### ### 0.0
2024-Jun-21 Fri ### ### ### 12.24 30.8 30.8 0.9
2024-Jun-20 Thu 12.56 12.56 ### ### 22.6 22.6 0.0
2024-Jun-19 Wed 12.5 12.55 ### 12.44 832,257 ### 31.9 31.9 0.9
2024-Jun-18 Tue ### 12.57 ### 12.5 ### ### 0.9
2024-Jun-17 Mon ### 12.49 ### ### 1,026,745 6,412,022 30.3 30.3 0.0
2024-Jun-14 Fri ### 12.42 12.26 12.29 ### ### 0.9
2024-Jun-13 Thu 12.46 ### ### ### 32.2 32.2 0.0
2024-Jun-12 Wed 12.42 12.5 12.26 12.27 1,018,277 ### ### ### ###
2024-Jun-11 Tue 12.49 ### 12.4 12.47 1,131,540 7,015,548 ### ### ###
2024-Jun-07 Fri 12.71 12.76 12.55 ### 617,076 ### 32.2 32.2 0.0
2024-Jun-06 Thu 12.72 12.72 ### ### 1,207,454 ### 27.8 27.8 0.0
2024-Jun-05 Wed 12.44 ### ### 12.52 1,365,673 0 ### ### 0.9
2024-Jun-04 Tue ### 12.47 12.22 12.26 ### ### 0.9
2024-Jun-03 Mon 12.28 12.4 ### ### 831,129 ### 75.1 75.1 0.0
2024-May-31 Fri 12.21 12.28 ### ### ### ### 0.0
2024-May-30 Thu ### ### ### ### 878,753 0 ### ### 0.0
2024-May-29 Wed ### 12.43 12.225 12.26 1,038,645 ### ### ### 0.9
2024-May-28 Tue ### 12.53 ### 12.49 808,129 5,062,928 82.4 82.4 0.9
2024-May-27 Mon 12.42 12.52 12.26 ### 689,247 8,539,770 30.4 30.4 0.0
2024-May-24 Fri ### 12.76 ### ### 12.2 12.2 0.0
2024-May-23 Thu ### ### 12.48 12.84 1,248,282 7,789,279 78.0 78.0 0.9
2024-May-22 Wed 12.86 ### 12.83 ### 76.3 76.3 0.0
2024-May-21 Tue ### 12.85 12.58 12.75 1,384,356 17,602,086 ### ### ###
2024-May-20 Mon ### 12.72 12.51 ### 719,228 ### 65.6 65.6 0.0
2024-May-17 Fri 12.78 12.86 12.58 ### 1,002,220 ### 22.0 22.0 0.0
2024-May-16 Thu 12.42 ### 12.4 ### 91.6 91.6 0.0
2024-May-15 Wed ### 12.23 ### ### 77.6 77.6 0.0
2024-May-14 Tue ### ### 11.77 ### 2,053,725 12,086,171 25.2 25.2 0.0
2024-May-13 Mon ### ### ### ### ### ### 0.0
2024-May-10 Fri ### 12.29 ### ### 64.7 64.7 0.0
2024-May-09 Thu ### 12.21 ### ### 1,210,743 7,391,586 74.2 74.2 0.0
2024-May-08 Wed ### 12.23 ### 12.23 75.2 75.2 ###
2024-May-07 Tue 11.88 ### 11.78 ### ### ### 0.0
2024-May-06 Mon 11.83 ### ### 11.79 1,024,658 0 35.0 35.0 0.8
2024-May-03 Fri 11.78 11.89 ### 11.75 ### ### ###
2024-May-02 Thu 11.86 ### ### ### 1,457,581 0 ### ### 0.0
2024-May-01 Wed 11.73 ### ### 11.77 1,371,022 0 ### ### ###
2024-Apr-30 Tue 11.84 ### 11.81 ### 77.9 77.9 0.0
2024-Apr-29 Mon ### ### ### 11.86 968,075 0 78.4 78.4 0.8
2024-Apr-26 Fri ### 11.78 11.41 11.53 ### ### ###
2024-Apr-24 Wed 12.24 12.27 11.77 11.8 ### ### 0.8
2024-Apr-23 Tue ### 12.25 ### ### ### ### 0.0
2024-Apr-22 Mon ### ### 11.825 ### 763,286 4,512,928 ### ### 0.0
2024-Apr-19 Fri 11.85 ### 11.58 11.82 43.8 43.8 0.8
2024-Apr-18 Thu ### ### ### ### 88.8 88.8 0.0
2024-Apr-17 Wed 11.7 ### 11.52 11.74 ### ### 0.8
2024-Apr-16 Tue ### ### 11.175 11.76 23.0 23.0 0.8
2024-Apr-15 Mon 12.42 12.5 ### 12.42 537,173 ### ### ### 0.9
2024-Apr-12 Fri ### 12.7 12.51 12.51 ### ### ###
2024-Apr-11 Thu ### ### ### ### 91.3 91.3 0.0
2024-Apr-10 Wed 12.83 12.87 12.55 12.78 31.0 31.0 0.9
2024-Apr-09 Tue 13.25 ### 12.89 12.89 601,024 ### ### ### ###
2024-Apr-08 Mon 13.2 13.41 ### ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 71.0 71.0 0.0
2024-Apr-04 Thu ### 13.22 ### ### 69.0 69.0 0.0
2024-Apr-03 Wed 13.44 13.5 12.8 ### 2,264,752 29,781,488 15.5 15.5 0.0
2024-Apr-02 Tue ### 13.76 13.58 ### 66.7 66.7 0.0
2024-Mar-28 Thu ### 13.825 13.57 13.75 66.7 66.7 1.0
2024-Mar-27 Wed 13.51 ### 13.43 13.48 874,483 5,872,153 ### ### 1.0
2024-Mar-26 Tue 13.5 ### 13.43 13.58 75.9 75.9 ###
2024-Mar-25 Mon 13.7 ### ### ### 1,271,370 0 35.6 35.6 0.0
2024-Mar-22 Fri 13.5 ### 13.41 13.56 1,406,527 ### ### ### 1.0
2024-Mar-21 Thu ### 13.655 13.42 13.56 ### ### 1.0
2024-Mar-20 Wed 13.27 13.45 13.23 ### 1,338,849 17,860,245 77.6 77.6 0.0
2024-Mar-19 Tue 13.2 ### ### 13.25 70.4 70.4 ###
2024-Mar-18 Mon ### ### ### 13.2 1,069,750 0 ### ### 0.9
2024-Mar-15 Fri ### 13.585 ### 13.46 86.6 86.6 ###
2024-Mar-14 Thu ### ### ### 13.29 1,485,221 0 82.0 82.0 ###
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue 12.88 ### 12.78 ### 969,720 ### 73.2 73.2 0.0
2024-Mar-11 Mon ### ### 12.81 12.85 32.3 32.3 0.9
2024-Mar-08 Fri 12.72 ### 12.7 ### 83.8 83.8 0.0
2024-Mar-07 Thu 12.82 ### 12.47 ### 23.3 23.3 0.0
2024-Mar-06 Wed ### 12.84 12.53 ### 1,009,028 12,799,520 28.7 28.7 0.0
2024-Mar-05 Tue 12.57 12.82 12.5 12.72 79.4 79.4 0.9
2024-Mar-04 Mon 12.73 12.89 ### 12.85 ### ### 0.9
2024-Mar-01 Fri 12.5 12.78 12.42 ### 1,432,854 ### ### ### 0.0
2024-Feb-29 Thu ### 12.58 11.88 12.52 2,920,548 ### ### ### 0.9
2024-Feb-28 Wed ### 12.26 ### 12.23 72.9 72.9 ###
2024-Feb-27 Tue ### ### 11.72 ### ### ### 0.0
2024-Feb-26 Mon ### ### 11.87 ### ### ### 0.0
2024-Feb-23 Fri ### ### 11.85 ### 31.6 31.6 0.0
2024-Feb-22 Thu ### ### 11.56 ### 71.7 71.7 0.0
2024-Feb-21 Wed ### 12.25 11.74 ### 2,066,928 ### ### ### 0.0
2024-Feb-20 Tue ### ### 11.85 ### 77.0 77.0 0.0
2024-Feb-19 Mon 12.42 12.46 ### ### 1,180,947 ### ### ### 0.0
2024-Feb-16 Fri 12.5 12.58 ### 12.42 ### ### 0.9
2024-Feb-15 Thu ### ### 11.88 ### 89.3 89.3 0.0
2024-Feb-14 Wed ### 11.89 ### 11.77 ### ### ###
2024-Feb-13 Tue 12.25 12.51 ### ### ### ### 0.0
2024-Feb-12 Mon 12.2 ### ### 12.21 839,079 0 74.0 74.0 0.9
2024-Feb-09 Fri ### 12.285 11.88 ### 83.6 83.6 0.0
2024-Feb-08 Thu ### ### 11.855 ### 1,005,643 5,960,948 ### ### 0.0
2024-Feb-07 Wed 11.8 ### 11.8 11.89 1,077,459 ### ### ### ###
2024-Feb-06 Tue 11.45 ### ### ### 1,885,551 0 ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 1,909,073 0 ### ### 0.0
2024-Feb-02 Fri ### 12.275 ### ### ### ### 0.0
2024-Feb-01 Thu ### ### 11.78 11.89 41.7 41.7 ###
2024-Jan-31 Wed ### ### ### ### 68.2 68.2 0.0
2024-Jan-30 Tue 11.77 ### ### ### 80.1 80.1 0.0
2024-Jan-29 Mon 11.45 ### 11.45 11.59 ### ### 0.8
2024-Jan-25 Thu 11.4 11.52 ### ### 926,982 ### ### ### 0.0
2024-Jan-24 Wed 11.57 11.74 ### 11.53 1,451,482 ### 31.1 31.1 ###
2024-Jan-23 Tue ### 11.56 11.22 11.56 1,165,024 13,269,623 87.0 87.0 0.8
2024-Jan-22 Mon 11.26 ### 11.2 ### 1,579,129 8,843,122 76.7 76.7 0.0
2024-Jan-19 Fri ### 11.44 ### ### 1,592,442 ### ### ### 0.0
2024-Jan-18 Thu 11.28 11.41 ### ### 1,814,923 ### ### ### 0.0
2024-Jan-17 Wed 11.74 11.75 11.45 11.52 1,590,827 ### ### ### 0.8
2024-Jan-16 Tue 11.73 ### 11.73 11.85 83.4 83.4 ###
2024-Jan-15 Mon 11.76 11.76 ### ### 409,657 2,408,783 27.5 27.5 0.0
2024-Jan-12 Fri ### 11.85 ### 11.72 ### ### 0.8
2024-Jan-11 Thu ### 11.75 11.55 11.72 ### ### 0.8
2024-Jan-10 Wed ### 11.57 11.28 11.55 ### ### 0.8
2024-Jan-09 Tue 11.55 11.55 ### ### 23.4 23.4 0.0
2024-Jan-08 Mon 11.28 11.41 ### ### 82.0 82.0 0.0
2024-Jan-05 Fri ### 11.54 11.325 ### 1,360,254 ### ### ### 0.0
2024-Jan-04 Thu 11.51 11.54 ### 11.41 ### ### ###
2024-Jan-03 Wed 11.86 ### 11.53 11.53 ### ### ###
2024-Jan-02 Tue ### ### ### 11.81 722,842 0 ### ### ###
2023-Dec-29 Fri ### ### 11.89 ### 71.4 71.4 0.0
2023-Dec-28 Thu ### ### 11.81 ### 62.7 62.7 0.0
2023-Dec-27 Wed ### ### 11.78 ### 921,679 5,428,689 ### ### 0.0
2023-Dec-22 Fri 11.8 11.87 ### 11.78 34.8 34.8 ###
2023-Dec-21 Thu 12.26 ### 11.79 11.79 2,942,259 ### 9.4 9.4 0.8
2023-Dec-20 Wed ### 12.49 12.22 ### 2,343,821 ### 64.0 64.0 0.0
2023-Dec-19 Tue ### ### ### 12.21 2,458,426 0 ### ### 0.9
2023-Dec-18 Mon ### 12.21 ### ### ### ### 0.0
2023-Dec-15 Fri 12.49 ### ### 12.24 ### ### 0.9
2023-Dec-14 Thu 11.8 12.45 11.685 ### 4,415,687 ### ### ### 0.0
2023-Dec-13 Wed ### 11.085 10.925 ### ### ### 0.0
2023-Dec-12 Tue ### ### ### ### 1,658,421 0 70.8 70.8 0.0
2023-Dec-11 Mon ### ### 10.87 ### 77.0 77.0 0.0
2023-Dec-08 Fri ### ### 10.57 ### ### ### 0.0
2023-Dec-07 Thu 10.59 10.7 10.52 ### 2,325,274 24,671,157 75.1 75.1 0.0
2023-Dec-06 Wed ### ### 10.23 ### ### ### 0.0
2023-Dec-05 Tue 10.28 ### ### ### 4,289,975 0 ### ### 0.0
2023-Dec-04 Mon ### ### 10.27 ### 1,568,176 8,052,583 ### ### 0.0
2023-Dec-01 Fri 10.4 10.4 10.2 10.22 22.5 22.5 0.7
2023-Nov-30 Thu 10.57 10.57 ### 10.4 3,667,758 ### ### ### 0.7
2023-Nov-29 Wed 10.22 10.7 ### ### 78.7 78.7 0.0
2023-Nov-28 Tue ### ### ### ### ### ### 0.0
2023-Nov-27 Mon 10.2 10.29 ### ### 25.6 25.6 0.0
2023-Nov-24 Fri ### ### ### 10.25 ### ### 0.7
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed 10.29 ### ### ### 26.1 26.1 0.0
2023-Nov-21 Tue 10.53 10.53 10.28 ### 4,365,488 ### 25.3 25.3 0.0
2023-Nov-20 Mon 10.8 10.86 10.43 10.43 16.0 16.0 0.7
2023-Nov-17 Fri ### ### ### 10.7 1,560,286 0 11.9 11.9 0.8
2023-Nov-16 Thu ### ### ### ### 39.9 39.9 0.0
2023-Nov-15 Wed 10.55 ### 10.5 ### 2,050,128 10,763,172 89.5 89.5 0.0
2023-Nov-14 Tue ### ### 9.88 ### ### ### 0.0
2023-Nov-13 Mon ### ### 9.79 9.82 ### ### ###
2023-Nov-10 Fri 9.85 ### 9.81 9.89 72.2 72.2 ###
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 9.89 9.985 9.77 ### 2,253,453 22,258,482 ### ### 0.0
2023-Nov-07 Tue 9.85 9.85 9.57 9.74 23.7 23.7 0.7
2023-Nov-06 Mon 9.82 9.87 ### 9.86 2,382,121 ### ### ### 0.7
2023-Nov-03 Fri ### 9.81 9.54 9.77 1,851,170 ### ### ### 0.7
2023-Nov-02 Thu ### 9.45 ### 9.42 ### ### 0.7
2023-Nov-01 Wed 8.82 ### ### ### 1,329,520 0 ### ### 0.0
2023-Oct-31 Tue 8.7 8.8 ### ### ### ### 0.0
2023-Oct-30 Mon ### 8.78 ### ### 35.9 35.9 0.0
2023-Oct-27 Fri 8.86 8.86 8.73 8.75 ### ### 0.6
2023-Oct-26 Thu ### 8.85 ### 8.73 1,451,789 ### 79.9 79.9 ###
2023-Oct-25 Wed 9 ### 8.85 8.87 1,307,053 ### ### ### ###
2023-Oct-24 Tue ### ### 8.985 ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 83.1 83.1 0.0
2023-Oct-20 Fri ### ### 8.87 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 2,102,527 0 ### ### 0.0
2023-Oct-18 Wed 9.23 9.43 9.185 9.24 1,741,541 ### ### ### ###
2023-Oct-17 Tue 9.47 9.48 ### ### ### ### 0.0
2023-Oct-16 Mon ### 9.43 ### ### 927,042 ### 46.3 46.3 0.0
2023-Oct-13 Fri 9.47 9.47 ### 9.4 1,709,755 8,095,689 30.2 30.2 ###
2023-Oct-12 Thu 9.83 9.84 9.58 ### 17.9 17.9 0.0
2023-Oct-11 Wed 9.7 9.8 ### 9.71 3,442,321 16,867,372 ### ### ###
2023-Oct-10 Tue 9.24 ### 9.225 ### 1,818,221 8,386,544 90.2 90.2 0.0
2023-Oct-09 Mon 9.23 9.28 ### 9.21 674,973 3,131,874 ### ### 0.7
2023-Oct-06 Fri 9.29 ### ### 9.23 32.5 32.5 ###
2023-Oct-05 Thu ### 9.4 ### 9.29 ### ### ###
2023-Oct-04 Wed ### 9.23 ### ### 82.1 82.1 0.0
2023-Oct-03 Tue ### ### 9.2 9.2 ### ### 0.7
2023-Oct-02 Mon 9.47 ### 9.45 9.55 682,746 3,225,974 ### ### 0.7
2023-Sep-29 Fri 9.55 ### 9.485 9.49 ### ### 0.7
2023-Sep-28 Thu 9.47 9.59 ### 9.51 1,391,528 6,672,376 71.5 71.5 ###
2023-Sep-27 Wed ### 9.54 ### 9.51 79.6 79.6 ###
2023-Sep-26 Tue ### ### 9.48 9.51 ### ### ###
2023-Sep-25 Mon 9.56 9.7 9.5 9.7 958,570 9,202,272 80.1 80.1 0.7
2023-Sep-22 Fri 9.43 ### 9.43 ### 81.1 81.1 0.0
2023-Sep-21 Thu ### ### 9.745 9.76 23.0 23.0 0.7
2023-Sep-20 Wed ### ### ### ### 1,609,177 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 2,371,823 0 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### 10.22 757,884 0 ### ### 0.7
2023-Sep-15 Fri 10.45 10.51 10.325 ### ### ### 0.0
2023-Sep-14 Thu ### 10.27 ### 10.25 1,743,557 ### 72.3 72.3 0.7
2023-Sep-13 Wed ### 10.4 ### ### ### ### 0.0
2023-Sep-12 Tue 10.28 10.46 10.24 10.41 1,614,354 ### 79.6 79.6 ###
2023-Sep-11 Mon 10.25 ### 10.155 ### ### ### 0.0
2023-Sep-08 Fri 10.42 10.42 ### 10.26 20.4 20.4 0.7
2023-Sep-07 Thu 10.48 10.52 10.27 ### 1,139,573 ### ### ### 0.0
2023-Sep-06 Wed 10.52 10.58 10.485 10.54 73.8 73.8 0.8
2023-Sep-05 Tue ### ### 10.53 10.57 34.2 34.2 0.8
2023-Sep-04 Mon ### 10.82 10.58 ### 70.6 70.6 0.0
2023-Sep-01 Fri 10.76 10.79 ### ### 24.0 24.0 0.0
2023-Aug-31 Thu ### ### 10.8 10.84 29.0 29.0 0.8
2023-Aug-30 Wed ### 10.84 ### 10.78 ### ### 0.8
2023-Aug-29 Tue 10.52 10.59 10.5 10.56 71.1 71.1 0.8
2023-Aug-28 Mon ### ### 10.5 10.54 887,078 4,657,159 39.1 39.1 0.8
2023-Aug-25 Fri ### ### 10.46 10.52 28.9 28.9 ###
2023-Aug-24 Thu ### ### 10.72 10.72 1,888,653 10,123,180 ### ### 0.8
2023-Aug-23 Wed ### ### 10.75 10.83 ### ### ###
2023-Aug-22 Tue ### ### 10.5 10.85 84.0 84.0 0.8
2023-Aug-21 Mon ### ### 10.51 10.77 3,085,846 16,216,120 81.5 81.5 ###
2023-Aug-18 Fri ### ### 10.25 10.4 70.8 70.8 0.7
2023-Aug-17 Thu 10.2 10.41 ### 10.4 2,400,548 12,494,852 84.9 84.9 0.7
2023-Aug-16 Wed ### 10.45 10.225 10.29 2,002,586 ### ### ### ###
2023-Aug-15 Tue 10.51 ### ### 10.42 ### ### 0.7
2023-Aug-14 Mon 10.45 ### ### ### ### ### 0.0
2023-Aug-11 Fri 10.42 ### ### 10.56 1,542,280 0 76.5 76.5 0.8
2023-Aug-10 Thu 10.51 10.7 10.47 10.47 ### ### 0.7
2023-Aug-09 Wed 10.8 10.85 10.4 10.5 1,843,553 19,587,750 18.5 18.5 0.8
2023-Aug-08 Tue ### ### 10.77 10.86 4,615,521 24,854,580 29.5 29.5 0.8
2023-Aug-07 Mon ### ### ### ### 72.1 72.1 0.0
2023-Aug-04 Fri ### ### 10.75 10.88 ### ### 0.8
2023-Aug-03 Thu 10.85 10.985 10.82 ### 819,482 ### ### ### 0.0
2023-Aug-02 Wed 11.21 11.28 ### ### 2,038,125 11,495,025 ### ### 0.0
2023-Aug-01 Tue 11.53 11.56 ### ### 1,913,123 11,057,850 ### ### 0.0
2023-Jul-31 Mon 11.41 11.54 ### 11.43 1,099,440 ### ### ### ###
2023-Jul-28 Fri ### 11.47 ### 11.41 72.8 72.8 ###
2023-Jul-27 Thu ### 11.59 ### 11.58 90.2 90.2 0.8
2023-Jul-26 Wed ### ### ### ### 1,526,321 0 28.0 28.0 0.0
2023-Jul-25 Tue 11.29 ### ### ### ### ### 0.0
2023-Jul-24 Mon ### 11.325 ### 11.28 80.5 80.5 0.8
2023-Jul-21 Fri 11.22 11.24 ### ### 1,206,780 ### ### ### 0.0
2023-Jul-20 Thu 11.5 11.53 11.2 11.21 1,510,428 ### ### ### ###
2023-Jul-19 Wed 11.26 11.425 11.26 11.4 842,229 9,552,982 ### ### 0.8
2023-Jul-18 Tue 11.47 11.5 ### 11.23 ### ### 0.8
2023-Jul-17 Mon 11.49 11.53 ### 11.45 989,345 5,703,573 37.4 37.4 0.8
2023-Jul-14 Fri ### 11.75 11.25 ### ### ### 0.0
2023-Jul-13 Thu ### ### ### 11.27 1,356,725 0 ### ### ###
2023-Jul-12 Wed ### ### 10.88 10.88 ### ### 0.8
2023-Jul-11 Tue 10.85 ### 10.77 10.89 ### ### 0.8
2023-Jul-10 Mon 10.86 10.86 ### 10.73 813,521 ### ### ### ###
2023-Jul-07 Fri 10.89 ### 10.725 10.78 30.4 30.4 0.8
2023-Jul-06 Thu ### 11.21 ### ### 39.7 39.7 0.0
2023-Jul-05 Wed ### 11.27 ### 11.22 1,383,828 7,797,870 ### ### ###
2023-Jul-04 Tue 10.82 ### 10.82 ### ### ### 0.0
2023-Jul-03 Mon 10.77 10.87 ### 10.84 ### ### 0.8
2023-Jun-30 Fri 10.76 10.81 ### 10.71 ### ### ###
2023-Jun-29 Thu 10.83 ### 10.8 10.81 29.9 29.9 0.8
2023-Jun-28 Wed 10.81 ### 10.79 ### 76.4 76.4 0.0
2023-Jun-27 Tue ### ### 10.585 10.75 1,951,071 10,326,043 79.1 79.1 0.8
2023-Jun-26 Mon 10.58 10.685 10.52 10.52 ### ### ###
2023-Jun-23 Fri 10.74 10.84 ### ### 1,852,024 10,037,970 ### ### 0.0
2023-Jun-22 Thu ### ### 10.59 10.76 1,864,046 9,870,123 27.6 27.6 0.8
2023-Jun-21 Wed ### 11.25 ### ### 33.1 33.1 0.0
2023-Jun-20 Tue ### 11.2 ### ### ### ### 0.0
2023-Jun-19 Mon 10.86 ### 10.71 10.88 70.9 70.9 0.8
2023-Jun-16 Fri 10.75 10.85 ### 10.79 63.1 63.1 ###
2023-Jun-15 Thu 10.86 ### 10.78 10.79 35.3 35.3 ###
2023-Jun-14 Wed ### 11.26 10.85 10.88 20.6 20.6 0.8
2023-Jun-13 Tue ### ### ### ### 35.6 35.6 0.0
2023-Jun-09 Fri ### 11.26 ### ### 71.3 71.3 0.0
2023-Jun-08 Thu ### ### ### ### ### ### 0.0
2023-Jun-07 Wed 11.51 11.56 ### 11.29 ### ### ###
2023-Jun-06 Tue ### ### 11.44 11.46 1,838,350 ### ### ### 0.8
2023-Jun-05 Mon 11.84 11.86 11.71 11.75 1,038,479 12,238,475 ### ### ###
2023-Jun-02 Fri 11.45 ### 11.4 11.58 1,215,826 ### 73.0 73.0 0.8
2023-Jun-01 Thu ### ### ### ### 1,290,845 0 ### ### 0.0
2023-May-31 Wed 11.28 ### ### 11.2 40.8 40.8 0.8
2023-May-30 Tue 11.51 11.58 ### ### 718,756 ### 26.4 26.4 0.0
2023-May-29 Mon 11.55 ### 11.46 ### 75.9 75.9 0.0
2023-May-26 Fri 11.24 ### 11.24 11.25 699,527 3,931,341 67.9 67.9 ###
2023-May-25 Thu 11.2 11.41 11.2 ### 84.6 84.6 0.0
2023-May-24 Wed 11.49 11.53 ### 11.4 986,844 5,689,155 36.7 36.7 0.8
2023-May-23 Tue 11.59 ### 11.44 11.53 ### ### ###
2023-May-22 Mon ### ### ### 11.48 ### ### 0.8
2023-May-19 Fri 11.41 ### ### ### 1,230,386 0 ### ### 0.0
2023-May-18 Thu ### ### ### 11.41 21.5 21.5 ###
2023-May-17 Wed 11.42 11.58 11.41 11.5 1,357,547 ### ### ### ###
2023-May-16 Tue 11.55 ### 11.5 11.55 ### ### 0.8
2023-May-15 Mon ### 11.625 ### ### ### ### 0.0
2023-May-12 Fri ### 11.29 ### 11.28 87.8 87.8 0.8
2023-May-11 Thu ### ### 10.88 ### 1,375,841 7,484,575 ### ### 0.0
2023-May-10 Wed 10.8 ### 10.8 10.84 ### ### 0.8
2023-May-09 Tue 11.21 11.25 10.83 10.83 14.5 14.5 ###
2023-May-08 Mon 11.43 11.43 11.255 ### 28.6 28.6 0.0
2023-May-05 Fri ### ### ### ### 1,084,679 0 ### ### 0.0
2023-May-04 Thu 10.83 11.155 10.8 ### 1,765,184 ### 83.1 83.1 0.0
2023-May-03 Wed 10.74 10.83 ### 10.83 2,316,549 ### 78.1 78.1 ###
2023-May-02 Tue ### ### 10.83 10.83 ### ### ###
2023-May-01 Mon 11.27 ### ### 11.23 3,675,043 0 39.8 39.8 0.8
2023-Apr-28 Fri 11.2 11.26 ### ### 32.3 32.3 0.0
2023-Apr-27 Thu ### ### ### ### 35.4 35.4 0.0
2023-Apr-26 Wed ### ### ### ### 7,256,059 0 30.8 30.8 0.0
2023-Apr-24 Mon 11.42 11.58 ### ### ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 17.2 17.2 0.0
2023-Apr-20 Thu 11.57 11.75 11.47 ### ### ### 0.0
2023-Apr-19 Wed 11.43 11.52 11.2 11.5 ### ### ###
2023-Apr-18 Tue 11.58 11.685 ### 11.49 2,649,346 ### ### ### ###
2023-Apr-17 Mon 11.25 11.57 11.21 11.56 ### ### 0.8
2023-Apr-14 Fri 11.25 ### ### 11.29 2,216,370 0 63.2 63.2 ###
2023-Apr-13 Thu ### 11.26 ### 11.26 2,760,848 15,543,574 ### ### 0.8
2023-Apr-12 Wed 10.79 ### 10.77 ### 87.8 87.8 0.0
2023-Apr-11 Tue 10.73 ### ### 10.81 1,532,244 0 ### ### 0.8
2023-Apr-06 Thu ### ### ### ### 14.6 14.6 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 26.4 26.4 0.0
2023-Apr-03 Mon ### 11.28 ### 11.28 1,276,358 7,198,659 ### ### 0.8
2023-Mar-31 Fri ### 11.21 ### ### 22.6 22.6 0.0
2023-Mar-30 Thu 11.25 ### ### ### 1,820,529 0 ### ### 0.0
2023-Mar-29 Wed 11.24 11.24 ### ### 24.9 24.9 0.0
2023-Mar-28 Tue 10.77 ### 10.77 ### 2,332,458 12,560,286 84.8 84.8 0.0
2023-Mar-27 Mon 10.87 11.085 10.845 10.87 ### ### ###
2023-Mar-24 Fri ### ### 10.74 10.81 23.5 23.5 0.8
2023-Mar-23 Thu ### ### ### ### 2,046,459 0 ### ### 0.0
2023-Mar-22 Wed 11.5 11.51 ### 11.28 2,981,471 ### 22.2 22.2 0.8
2023-Mar-21 Tue 11.29 11.51 11.2 11.41 ### ### ###
2023-Mar-20 Mon 11.47 11.57 ### 11.21 30.7 30.7 ###
2023-Mar-17 Fri 11.87 ### 11.59 11.77 ### ### ###
2023-Mar-16 Thu ### ### 11.87 ### 79.7 79.7 0.0
2023-Mar-15 Wed ### ### ### ### 2,546,129 0 29.8 29.8 0.0
2023-Mar-14 Tue ### 12.21 ### ### 1,817,347 ### ### ### 0.0
2023-Mar-13 Mon 12.28 ### ### ### 1,139,253 0 ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 28.9 28.9 0.0
2023-Mar-09 Thu ### ### ### 12.77 ### ### 0.9
2023-Mar-08 Wed 12.7 12.79 ### 12.76 2,600,889 16,632,685 ### ### ###
2023-Mar-07 Tue ### ### 12.86 ### ### ### 0.0
2023-Mar-06 Mon ### ### ### ### ### ### 0.0
2023-Mar-03 Fri ### ### 12.77 12.84 1,325,574 8,463,789 ### ### 0.9


1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-18 22:12:46 thru 2025-07-18 22:12:50 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000