(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 .. Friday 19th April 2024
Latest price with VOLUME for CHC .. Friday 19th April 2024

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
-0.47
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
2023-Mar-02 Thu ### ### 12.775 ### 1,754,942 ### ### ### 0.0
2023-Mar-01 Wed ### 13.22 ### ### 1,491,122 ### ### ### 0.0
2023-Feb-28 Tue 13.2 13.46 ### ### 1,279,785 8,612,953 73.3 73.3 0.0
2023-Feb-27 Mon ### ### ### ### 37.7 37.7 0.0
2023-Feb-24 Fri 13.49 13.55 ### 13.53 1,828,872 ### 67.6 67.6 ###
2023-Feb-23 Thu ### 13.46 13.22 13.29 ### ### ###
2023-Feb-22 Wed ### 13.55 13.27 ### 2,057,077 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### 13.58 1,290,520 0 36.3 36.3 ###
2023-Feb-20 Mon ### ### 13.21 ### 16.8 16.8 0.0
2023-Feb-17 Fri 14.88 ### 14.45 14.51 ### ### ###
2023-Feb-16 Thu ### ### 14.525 ### 84.3 84.3 0.0
2023-Feb-15 Wed 14.58 ### 14.44 14.52 ### ### 1.0
2023-Feb-14 Tue 14.79 14.85 14.49 14.49 ### ### ###
2023-Feb-13 Mon 14.45 ### 14.44 14.56 82.4 82.4 ###
2023-Feb-10 Fri 14.45 14.55 14.4 14.44 1,840,953 ### 44.0 44.0 ###
2023-Feb-09 Thu ### 14.72 14.51 14.54 1,619,523 23,669,328 34.9 34.9 1.0
2023-Feb-08 Wed ### 14.8 14.53 14.77 1,323,971 ### 79.3 79.3 1.1
2023-Feb-07 Tue 14.8 14.86 14.5 ### 33.1 33.1 0.0
2023-Feb-06 Mon ### ### ### 14.81 2,159,740 0 29.7 29.7 1.1
2023-Feb-03 Fri ### ### ### 15.29 75.1 75.1 1.1
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 2,139,651 0 41.0 41.0 0.0
2023-Jan-31 Tue ### ### 13.76 13.77 2,278,020 15,672,777 ### ### ###
2023-Jan-30 Mon 14.22 14.23 ### ### 1,653,728 11,766,274 32.4 32.4 0.0
2023-Jan-27 Fri ### 13.87 13.56 13.8 1,568,777 21,515,776 82.1 82.1 1.0
2023-Jan-25 Wed 13.5 13.675 13.41 13.47 1,228,844 ### 43.5 43.5 1.0
2023-Jan-24 Tue 13.29 13.47 13.27 13.41 1,034,380 ### ### ### 1.0
2023-Jan-23 Mon 13.22 13.25 ### ### 1,161,955 7,697,951 30.8 30.8 0.0
2023-Jan-20 Fri ### 13.21 12.86 ### ### ### 0.0
2023-Jan-19 Thu 13.28 13.28 ### ### 1,651,626 ### 27.8 27.8 0.0
2023-Jan-18 Wed 13.5 13.56 ### ### 13.7 13.7 0.0
2023-Jan-17 Tue ### 13.47 ### 13.45 86.7 86.7 ###
2023-Jan-16 Mon ### 13.22 ### ### 80.7 80.7 0.0
2023-Jan-13 Fri 12.71 ### ### ### 79.2 79.2 0.0
2023-Jan-12 Thu 12.72 12.76 12.43 ### ### ### 0.0
2023-Jan-11 Wed 12.26 12.41 ### 12.41 537,849 3,337,353 72.1 72.1 ###
2023-Jan-10 Tue ### 12.24 ### ### ### ### 0.0
2023-Jan-09 Mon ### 12.28 ### ### 65.9 65.9 0.0
2023-Jan-06 Fri ### ### 11.84 ### ### ### 0.0
2023-Jan-05 Thu 12.28 ### ### ### 916,158 0 21.6 21.6 0.0
2023-Jan-04 Wed ### 12.25 ### 12.25 73.9 73.9 0.9
2023-Jan-03 Tue ### ### 11.79 11.86 ### ### 0.8
2022-Dec-30 Fri 12.22 ### ### ### 14.4 14.4 0.0
2022-Dec-29 Thu ### ### ### ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 82.7 82.7 0.0
2022-Dec-23 Fri 12.28 12.28 ### 12.2 29.2 29.2 ###
2022-Dec-22 Thu 12.51 ### 12.345 12.42 1,413,455 8,724,550 ### ### 0.9
2022-Dec-21 Wed 12.52 ### 12.44 12.5 1,432,575 ### 30.5 30.5 0.9
2022-Dec-20 Tue ### ### ### ### 13.7 13.7 0.0
2022-Dec-19 Mon 12.75 ### 12.75 12.85 722,146 4,603,680 77.5 77.5 0.9
2022-Dec-16 Fri 12.76 ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed 13.2 13.25 ### ### 884,881 ### ### ### 0.0
2022-Dec-13 Tue 12.88 ### 12.8 ### 77.5 77.5 0.0
2022-Dec-12 Mon ### ### ### 12.7 1,302,622 0 76.3 76.3 0.9
2022-Dec-09 Fri 12.81 12.86 12.5 ### 26.5 26.5 0.0
2022-Dec-08 Thu ### 12.87 12.29 12.77 91.4 91.4 0.9
2022-Dec-07 Wed 12.75 12.76 12.325 12.4 3,383,685 ### ### ### 0.9
2022-Dec-06 Tue 13.28 ### ### ### 23.0 23.0 0.0
2022-Dec-05 Mon ### 13.73 ### ### 1,410,672 ### ### ### 0.0
2022-Dec-02 Fri ### ### 13.49 13.49 1,861,780 ### 6.6 6.6 ###
2022-Dec-01 Thu ### ### ### 14.22 73.5 73.5 1.0
2022-Nov-30 Wed ### ### 13.53 ### 78.5 78.5 0.0
2022-Nov-29 Tue 13.7 13.76 13.56 13.59 1,189,276 ### ### ### ###
2022-Nov-28 Mon ### 13.89 13.59 13.8 ### ### 1.0
2022-Nov-25 Fri 13.48 ### ### ### 80.9 80.9 0.0
2022-Nov-24 Thu 13.57 13.57 ### 13.4 640,156 4,343,458 29.2 29.2 1.0
2022-Nov-23 Wed 13.46 ### ### ### 927,551 0 33.1 33.1 0.0
2022-Nov-22 Tue 13.85 13.85 ### 13.55 ### ### 1.0
2022-Nov-21 Mon 13.89 ### 13.49 13.49 20.8 20.8 ###
2022-Nov-18 Fri 13.4 ### 13.4 13.75 ### ### 1.0
2022-Nov-17 Thu ### 13.73 13.4 13.73 70.6 70.6 ###
2022-Nov-16 Wed ### 13.55 13.26 13.5 ### ### 1.0
2022-Nov-15 Tue 13.55 13.555 ### ### 1,156,853 7,840,571 ### ### 0.0
2022-Nov-14 Mon ### ### 13.53 13.55 ### ### 1.0
2022-Nov-11 Fri 13.72 ### ### ### 76.0 76.0 0.0
2022-Nov-10 Thu ### ### ### ### 971,977 0 33.6 33.6 0.0
2022-Nov-09 Wed ### ### ### ### 1,129,278 0 37.4 37.4 0.0
2022-Nov-08 Tue 12.76 ### 12.59 12.81 72.0 72.0 ###
2022-Nov-07 Mon 13.23 ### 12.7 12.76 ### ### ###
2022-Nov-04 Fri ### 13.23 12.87 ### 1,787,873 23,331,742 ### ### 0.0
2022-Nov-03 Thu 12.87 ### 12.78 ### 82.3 82.3 0.0
2022-Nov-02 Wed ### 13.46 ### ### ### ### 0.0
2022-Nov-01 Tue ### 13.45 ### 13.44 80.2 80.2 ###
2022-Oct-31 Mon ### ### 12.73 ### 71.0 71.0 0.0
2022-Oct-28 Fri 12.72 12.79 12.55 ### ### ### 0.0
2022-Oct-27 Thu ### 12.81 12.55 12.72 ### ### 0.9
2022-Oct-26 Wed ### 12.77 12.5 12.75 ### ### ###
2022-Oct-25 Tue ### 12.41 ### 12.41 87.9 87.9 ###
2022-Oct-24 Mon ### 12.24 ### ### ### ### 0.0
2022-Oct-21 Fri 11.88 ### 11.75 11.75 1,084,345 6,370,526 27.6 27.6 ###
2022-Oct-20 Thu ### ### 11.81 ### 1,303,321 ### ### ### 0.0
2022-Oct-19 Wed ### 12.48 ### 12.26 1,411,629 ### ### ### 0.9
2022-Oct-18 Tue 11.82 12.23 11.81 ### 85.7 85.7 0.0
2022-Oct-17 Mon 11.47 ### ### ### 1,307,250 0 85.4 85.4 0.0
2022-Oct-14 Fri ### ### 11.45 ### 1,466,777 ### 36.7 36.7 0.0
2022-Oct-13 Thu 11.73 11.73 11.47 11.5 1,540,849 17,873,848 22.9 22.9 ###
2022-Oct-12 Wed ### ### 11.7 11.81 1,412,986 ### ### ### ###
2022-Oct-11 Tue 11.8 ### 11.75 11.8 1,436,285 8,438,174 77.2 77.2 0.8
2022-Oct-10 Mon ### ### ### 11.77 84.1 84.1 ###
2022-Oct-07 Fri ### 12.26 ### ### ### ### 0.0
2022-Oct-06 Thu 12.41 12.46 12.24 12.43 ### ### 0.9
2022-Oct-05 Wed 12.55 12.77 12.45 12.59 ### ### ###
2022-Oct-04 Tue 11.76 ### ### ### 1,444,649 0 86.9 86.9 0.0
2022-Oct-03 Mon 11.71 11.73 ### 11.52 ### ### 0.8
2022-Sep-30 Fri 11.25 11.5 ### 11.48 1,645,185 ### ### ### 0.8
2022-Sep-29 Thu ### 11.81 11.485 11.52 ### ### 0.8
2022-Sep-28 Wed ### 11.5 ### 11.5 91.7 91.7 ###
2022-Sep-27 Tue ### 11.71 ### ### 2,148,927 ### ### ### 0.0
2022-Sep-26 Mon 11.47 11.74 11.44 11.54 82.8 82.8 0.8
2022-Sep-23 Fri ### ### ### 11.78 34.9 34.9 ###
2022-Sep-21 Wed 12.25 ### ### 12.25 77.5 77.5 0.9
2022-Sep-20 Tue ### ### ### ### 1,021,188 0 ### ### 0.0
2022-Sep-19 Mon 12.42 12.51 ### 12.42 853,552 ### ### ### 0.9
2022-Sep-16 Fri 12.21 ### 12.21 ### ### ### 0.0
2022-Sep-15 Thu ### 12.8 ### 12.46 ### ### 0.9
2022-Sep-14 Wed ### 12.83 12.25 ### ### ### 0.0
2022-Sep-13 Tue ### ### ### 13.29 76.9 76.9 ###
2022-Sep-12 Mon ### 13.2 ### ### ### ### 0.0
2022-Sep-09 Fri 12.76 ### 12.76 ### 71.3 71.3 0.0
2022-Sep-08 Thu 12.8 ### ### ### 76.2 76.2 0.0
2022-Sep-07 Wed ### 12.825 12.52 ### 1,809,045 22,925,122 ### ### 0.0
2022-Sep-06 Tue 12.89 ### 12.775 12.85 38.1 38.1 0.9
2022-Sep-05 Mon 12.75 12.85 12.685 12.84 77.7 77.7 0.9
2022-Sep-02 Fri ### ### 12.74 12.83 1,949,951 12,421,187 40.1 40.1 ###
2022-Sep-01 Thu 13.29 ### 12.71 ### 2,484,959 ### 28.2 28.2 0.0
2022-Aug-31 Wed 13.4 ### 13.28 13.51 2,210,051 ### 64.3 64.3 ###
2022-Aug-30 Tue ### 13.485 ### ### 2,191,051 ### 84.2 84.2 0.0
2022-Aug-29 Mon ### ### 12.875 ### 1,668,770 ### ### ### 0.0
2022-Aug-26 Fri 13.51 13.53 ### 13.4 ### ### 1.0
2022-Aug-25 Thu 13.23 13.54 ### ### ### ### 0.0
2022-Aug-24 Wed 12.41 ### ### 12.54 73.0 73.0 0.9
2022-Aug-23 Tue ### 12.43 12.27 ### 2,899,683 35,811,085 ### ### 0.0
2022-Aug-22 Mon ### 12.72 12.23 12.52 37.9 37.9 0.9
2022-Aug-19 Fri ### ### ### 12.86 ### ### 0.9
2022-Aug-18 Thu ### ### 12.73 ### 74.6 74.6 0.0
2022-Aug-17 Wed 12.78 ### 12.72 ### 85.4 85.4 0.0
2022-Aug-16 Tue ### ### 12.7 12.7 ### ### 0.9
2022-Aug-15 Mon ### ### 12.5 ### ### ### 0.0
2022-Aug-12 Fri 12.7 12.72 12.41 12.43 1,260,054 15,832,578 ### ### 0.9
2022-Aug-11 Thu ### 12.86 12.55 12.82 1,271,826 16,158,549 ### ### 0.9
2022-Aug-10 Wed 12.28 12.51 ### ### 1,026,457 6,420,488 75.4 75.4 0.0
2022-Aug-09 Tue ### 12.49 ### 12.46 902,647 ### 70.5 70.5 0.9
2022-Aug-08 Mon 12.21 ### ### 12.22 64.8 64.8 0.9
2022-Aug-05 Fri 12.55 12.59 12.28 12.46 671,958 ### 27.9 27.9 0.9
2022-Aug-04 Thu 12.23 12.52 ### 12.44 ### ### 0.9
2022-Aug-03 Wed 12.26 ### ### ### 19.7 19.7 0.0
2022-Aug-02 Tue 12.47 12.49 ### 12.28 1,302,924 ### 28.4 28.4 0.9
2022-Aug-01 Mon 12.78 12.79 12.455 12.5 1,549,377 ### ### ### 0.9
2022-Jul-29 Fri 12.71 12.79 12.445 12.74 2,599,589 ### ### ### ###
2022-Jul-28 Thu ### 12.145 ### ### ### ### 0.0
2022-Jul-27 Wed 11.8 11.86 ### 11.84 68.4 68.4 0.8
2022-Jul-26 Tue ### ### ### 11.81 1,090,078 0 32.1 32.1 ###
2022-Jul-25 Mon ### ### ### ### 1,014,824 0 ### ### 0.0
2022-Jul-22 Fri 11.79 11.82 ### ### 28.6 28.6 0.0
2022-Jul-21 Thu 11.53 11.7 11.48 ### 1,027,071 11,903,752 ### ### 0.0
2022-Jul-20 Wed ### ### 11.59 11.79 ### ### 0.8
2022-Jul-19 Tue ### 11.58 ### 11.42 ### ### 0.8
2022-Jul-18 Mon 11.47 ### 11.47 ### 75.5 75.5 0.0
2022-Jul-15 Fri ### 11.625 ### 11.59 87.3 87.3 0.8
2022-Jul-14 Thu 11.42 11.53 ### ### 1,653,683 9,533,482 ### ### 0.0
2022-Jul-13 Wed 11.48 11.58 ### 11.57 73.7 73.7 ###
2022-Jul-12 Tue 11.29 11.43 11.28 11.29 822,026 ### ### ### ###
2022-Jul-11 Mon ### 11.5 11.26 ### ### ### 0.0
2022-Jul-08 Fri 11.51 11.77 11.25 11.41 24.2 24.2 ###
2022-Jul-07 Thu 11.57 ### ### 11.51 32.9 32.9 0.8
2022-Jul-06 Wed ### 11.55 ### 11.53 ### ### ###
2022-Jul-05 Tue 11.45 11.45 ### ### 14.9 14.9 0.0
2022-Jul-04 Mon 11.28 11.44 11.22 11.27 1,055,489 ### 37.1 37.1 ###
2022-Jul-01 Fri ### ### ### ### 23.8 23.8 0.0
2022-Jun-30 Thu 11.25 ### 10.83 10.83 ### ### ###
2022-Jun-29 Wed ### 11.46 ### 11.25 ### ### ###
2022-Jun-28 Tue 11.5 ### ### 11.71 ### ### ###
2022-Jun-27 Mon 11.53 ### 11.47 11.52 1,768,049 ### ### ### 0.8
2022-Jun-24 Fri 11.25 11.42 ### ### ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 1,986,985 0 ### ### 0.0
2022-Jun-22 Wed ### 11.27 10.83 10.83 1,986,888 ### ### ### ###
2022-Jun-21 Tue ### 11.21 ### ### ### ### 0.0
2022-Jun-20 Mon ### 11.22 10.85 ### ### ### 0.0
2022-Jun-17 Fri 10.5 10.84 10.5 10.8 81.4 81.4 ###
2022-Jun-16 Thu 10.73 ### 10.73 10.86 3,534,745 ### 73.6 73.6 0.8
2022-Jun-15 Wed 11.4 11.43 ### ### 11.4 11.4 0.0
2022-Jun-14 Tue ### 11.44 ### 11.42 88.8 88.8 0.8
2022-Jun-10 Fri ### 12.26 ### ### ### ### 0.0
2022-Jun-09 Thu ### 12.54 ### ### 83.0 83.0 0.0
2022-Jun-08 Wed ### ### 12.46 12.52 2,951,027 ### 41.1 41.1 0.9
2022-Jun-07 Tue 12.86 ### 12.58 ### 4,272,759 26,875,654 39.8 39.8 0.0
2022-Jun-06 Mon ### ### 12.86 ### ### ### 0.0
2022-Jun-03 Fri ### 13.4 ### ### 25.4 25.4 0.0
2022-Jun-02 Thu ### ### 12.53 ### 1,763,278 ### 91.4 91.4 0.0
2022-Jun-01 Wed 13.53 13.53 12.84 ### 2,033,275 ### 19.3 19.3 0.0
2022-May-31 Tue ### ### ### 13.27 2,196,687 0 ### ### 0.9
2022-May-30 Mon 13.25 13.48 13.24 13.48 ### ### 1.0
2022-May-27 Fri 13.2 13.28 ### 13.25 1,064,754 ### 73.5 73.5 ###
2022-May-26 Thu 13.2 ### ### ### 1,147,356 0 ### ### 0.0
2022-May-25 Wed ### 13.425 ### ### 27.4 27.4 0.0
2022-May-24 Tue ### 13.48 ### ### ### ### 0.0
2022-May-23 Mon 13.24 13.24 ### ### 39.5 39.5 0.0
2022-May-20 Fri ### ### ### ### 990,624 0 ### ### 0.0
2022-May-19 Thu ### ### ### ### 2,048,358 0 ### ### 0.0
2022-May-18 Wed ### ### ### 13.29 72.0 72.0 ###
2022-May-17 Tue ### ### 12.78 ### ### ### 0.0
2022-May-16 Mon 13.28 13.5 ### ### 1,471,528 ### 38.2 38.2 0.0
2022-May-13 Fri 13.29 ### ### 13.2 1,488,441 0 ### ### 0.9
2022-May-12 Thu ### ### 12.87 ### 2,299,244 ### 50.8 50.8 0.0
2022-May-11 Wed ### 13.44 ### ### ### ### 0.0
2022-May-10 Tue 13.73 13.77 13.2 ### 2,205,240 ### 42.6 42.6 0.0
2022-May-09 Mon 13.73 13.77 13.2 ### 2,205,240 ### 42.6 42.6 0.0
2022-May-06 Fri 14.2 14.23 ### ### 29.9 29.9 0.0
2022-May-05 Thu ### 14.52 14.28 14.52 71.3 71.3 1.0
2022-May-04 Wed ### ### 14.25 14.28 1,191,122 8,486,744 40.5 40.5 ###
2022-May-03 Tue ### ### 14.58 14.58 ### ### ###
2022-May-02 Mon ### ### 14.87 ### 1,268,324 9,429,988 ### ### 0.0
2022-Apr-29 Fri 15.59 15.755 15.5 ### ### ### 0.0
2022-Apr-28 Thu 15.44 ### 15.4 15.46 792,387 6,101,379 64.7 64.7 1.1
2022-Apr-27 Wed ### ### ### 15.45 71.8 71.8 ###
2022-Apr-26 Tue 15.52 15.76 15.4 15.53 ### ### ###
2022-Apr-22 Fri ### ### 15.75 15.82 746,552 ### ### ### ###
2022-Apr-21 Thu 15.76 ### 15.58 ### 79.1 79.1 0.0
2022-Apr-20 Wed ### ### 15.585 ### 26.1 26.1 0.0
2022-Apr-19 Tue 15.58 15.78 15.51 15.73 73.2 73.2 ###
2022-Apr-14 Thu ### ### 15.53 15.59 ### ### ###
2022-Apr-13 Wed ### ### 15.845 ### ### ### 0.0
2022-Apr-12 Tue 16.5 16.54 ### ### 876,086 ### ### ### 0.0
2022-Apr-11 Mon ### 16.57 16.25 16.42 79.3 79.3 1.2
2022-Apr-08 Fri 16.4 ### 16.29 16.29 1,238,425 10,086,971 33.7 33.7 ###
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### 16.42 33.0 33.0 1.2
2022-Apr-05 Tue 16.75 16.85 ### 16.72 1,421,823 11,978,858 47.1 47.1 1.2
2022-Apr-04 Mon ### ### 16.58 ### 25.5 25.5 0.0
2022-Apr-01 Fri 16.42 ### 16.22 16.49 1,123,371 ### ### ### 1.2
2022-Mar-31 Thu ### 16.8 16.26 16.51 72.6 72.6 ###
2022-Mar-30 Wed 16.7 16.79 ### ### 23.2 23.2 0.0
2022-Mar-29 Tue ### 16.45 ### 16.2 75.7 75.7 1.2
2022-Mar-28 Mon ### ### 15.74 15.74 29.6 29.6 1.1
2022-Mar-25 Fri 15.8 ### ### ### ### ### 0.0
2022-Mar-24 Thu ### 15.71 15.51 ### 2,146,759 ### 70.7 70.7 0.0
2022-Mar-23 Wed ### ### ### 15.85 1,222,681 0 30.2 30.2 1.1
2022-Mar-22 Tue ### ### ### 15.83 31.6 31.6 ###
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri 15.59 ### 15.59 ### 82.4 82.4 0.0
2022-Mar-17 Thu 15.4 ### ### 15.78 2,652,357 0 ### ### 1.1
2022-Mar-16 Wed 15.42 15.59 ### 15.42 64.8 64.8 ###
2022-Mar-15 Tue 15.48 15.57 15.345 15.4 ### ### ###
2022-Mar-14 Mon 15.26 ### 15.25 15.55 84.1 84.1 ###
2022-Mar-11 Fri 15.71 15.79 15.25 15.26 ### ### ###
2022-Mar-10 Thu 15.58 ### 15.51 ### ### ### 0.0
2022-Mar-09 Wed ### 15.56 ### 15.5 1,329,443 ### 81.3 81.3 1.1
2022-Mar-08 Tue ### 15.45 ### ### ### ### 0.0
2022-Mar-07 Mon 15.7 15.8 ### 15.21 ### ### ###
2022-Mar-04 Fri ### ### 15.58 15.7 2,075,529 16,168,370 ### ### ###
2022-Mar-03 Thu 16.54 ### ### ### ### ### 0.0
2022-Mar-02 Wed 16.22 ### 15.87 16.22 2,539,376 20,149,948 ### ### 1.2
2022-Mar-01 Tue ### ### 16.475 16.57 1,690,345 ### 18.0 18.0 ###
2022-Feb-28 Mon ### ### 16.54 16.77 ### ### 1.2
2022-Feb-25 Fri ### ### ### 16.57 4,793,044 0 ### ### ###
2022-Feb-24 Thu 15.79 16.2 15.79 ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 16.27 ### ### 1.2
2022-Feb-22 Tue ### ### ### ### ### ### 0.0
2022-Feb-21 Mon ### 16.47 ### 16.41 94.5 94.5 1.2
2022-Feb-18 Fri 16.5 16.57 ### ### 1,014,749 ### ### ### 0.0
2022-Feb-17 Thu 16.55 16.87 16.4 16.58 73.3 73.3 1.2
2022-Feb-16 Wed ### 16.47 ### 16.43 ### ### ###
2022-Feb-15 Tue ### ### ### 15.88 2,085,278 0 95.0 95.0 1.1
2022-Feb-14 Mon 15.87 ### 15.56 ### 2,424,820 ### ### ### 0.0
2022-Feb-11 Fri 16.42 16.46 15.84 15.85 ### ### 1.1
2022-Feb-10 Thu 16.7 ### 16.7 16.85 1,768,441 14,766,482 ### ### ###
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### 16.53 1,960,059 0 ### ### ###
2022-Feb-07 Mon ### 16.51 16.22 ### 1,582,743 25,901,589 ### ### 0.0
2022-Feb-04 Fri 16.79 ### ### 16.73 1,451,151 0 29.9 29.9 ###
2022-Feb-03 Thu ### ### 16.73 16.87 2,636,821 ### 47.9 47.9 ###
2022-Feb-02 Wed ### ### 16.75 ### 68.7 68.7 0.0
2022-Feb-01 Tue ### ### ### ### 1,546,848 0 30.6 30.6 0.0
2022-Jan-31 Mon 16.88 ### ### 16.76 ### ### 1.2
2022-Jan-28 Fri ### 16.54 15.84 16.45 4,387,174 71,028,347 ### ### 1.2
2022-Jan-27 Thu 16.55 ### ### ### 2,927,489 0 ### ### 0.0
2022-Jan-25 Tue 17.5 17.57 16.43 16.58 ### ### 1.2
2022-Jan-24 Mon 17.21 ### ### ### 1,465,173 0 91.8 91.8 0.0
2022-Jan-21 Fri 17.45 17.86 ### 17.47 85.9 85.9 1.2
2022-Jan-20 Thu ### ### ### 17.58 ### ### 1.3
2022-Jan-19 Wed 17.72 ### 17.72 ### ### ### 0.0
2022-Jan-18 Tue 18.27 ### ### 18.2 ### ### ###
2022-Jan-17 Mon 17.88 18.22 17.77 18.21 1,382,424 ### ### ### ###
2022-Jan-14 Fri ### 18.44 18.145 ### 3,673,141 ### ### ### 0.0
2022-Jan-13 Thu 18.5 ### 18.29 18.41 900,982 8,239,480 35.2 35.2 ###
2022-Jan-12 Wed ### 18.83 18.46 ### 1,415,148 ### ### ### 0.0
2022-Jan-11 Tue 19.2 19.25 18.54 18.54 2,344,188 ### ### ### 1.3
2022-Jan-10 Mon 19.44 19.51 ### 19.2 1,273,374 ### 28.0 28.0 ###
2022-Jan-07 Fri 19.58 ### ### ### ### ### 0.0
2022-Jan-06 Thu ### ### 19.24 19.4 29.4 29.4 1.4
2022-Jan-05 Wed 21 ### ### 20.73 ### ### ###
2022-Jan-04 Tue 20.49 ### 20.48 ### 835,125 8,551,680 74.8 74.8 0.0
2021-Dec-31 Fri 20.75 ### 20.58 20.58 844,678 ### ### ### 1.5
2021-Dec-30 Thu 20.55 20.73 ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 70.7 70.7 0.0
2021-Dec-24 Fri 19.85 ### 19.52 ### 74.8 74.8 0.0
2021-Dec-23 Thu ### 20.22 19.71 19.87 29.4 29.4 ###
2021-Dec-22 Wed ### ### 19.7 ### ### ### 0.0
2021-Dec-21 Tue ### ### 21.58 ### 1,220,755 13,171,946 ### ### 0.0
2021-Dec-20 Mon 21.7 ### 21.4 21.83 1,360,384 ### ### ### ###
2021-Dec-17 Fri 21.4 21.73 21.23 ### 77.3 77.3 0.0
2021-Dec-16 Thu 21.46 ### 21.46 21.71 78.2 78.2 ###
2021-Dec-15 Wed 21 21.84 21 21.71 1,700,076 36,415,627 93.2 93.2 ###
2021-Dec-14 Tue 21.49 ### 21.27 ### 87.0 87.0 0.0
2021-Dec-13 Mon ### ### ### 20.85 90.8 90.8 ###
2021-Dec-10 Fri ### 19.75 ### 19.74 71.3 71.3 1.4
2021-Dec-09 Thu ### 19.83 19.4 19.74 72.9 72.9 1.4
2021-Dec-08 Wed 19.7 19.975 19.54 19.89 1,372,746 27,122,029 69.9 69.9 ###
2021-Dec-07 Tue ### ### 19.41 19.57 1,055,025 ### ### ### 1.4
2021-Dec-06 Mon ### 19.525 ### ### 60.2 60.2 0.0
2021-Dec-03 Fri 19.5 19.57 ### 19.23 33.8 33.8 ###
2021-Dec-02 Thu ### 19.45 18.88 ### 1,912,279 36,648,827 83.6 83.6 0.0
2021-Dec-01 Wed ### 19.26 18.86 ### ### ### 0.0


1 2 3 4 5 6 7 8 Next >>

Server processing from 2024-04-20 05:27:18 thru 2024-04-20 05:27:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000