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 Wed 24-Apr-24 11:36:09 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:
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

(COL) COLES GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for COL    Limits Next Section


Company Details for (COL) COLES GROUP LIMITED

Listing Code COL
Listing Name COLES GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for COL .. Tuesday 23rd April 2024

COL 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 ### 135,828 8.2
MAX ### 89,463,842 ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

600 Days for (COL) COLES GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.76
2024-Apr-23 Tue ### 16.41 16.22 ### 2,134,153 ### 38.1 38.1 0.0
2024-Apr-22 Mon ### ### ### ### ### ### 0.0
2024-Apr-19 Fri ### ### ### ### 44.9 44.9 0.0
2024-Apr-18 Thu ### 16.22 ### ### 2,508,824 ### 75.2 75.2 0.0
2024-Apr-17 Wed ### ### ### ### 2,790,359 0 67.5 67.5 0.0
2024-Apr-16 Tue ### ### ### ### 3,717,742 0 ### ### 0.0
2024-Apr-15 Mon ### 16.22 ### 16.2 78.6 78.6 1.2
2024-Apr-12 Fri 16.25 16.25 ### ### 2,130,257 ### 26.5 26.5 0.0
2024-Apr-11 Thu ### 16.41 ### ### 76.5 76.5 0.0
2024-Apr-10 Wed 16.21 16.29 16.2 16.23 66.0 66.0 ###
2024-Apr-09 Tue 16.2 16.27 ### ### 2,440,680 ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 27.4 27.4 0.0
2024-Apr-05 Fri 16.56 16.59 ### ### 2,763,270 22,921,324 ### ### 0.0
2024-Apr-04 Thu ### ### 16.53 16.59 28.2 28.2 1.2
2024-Apr-03 Wed ### 16.7 16.54 ### 2,880,373 ### ### ### 0.0
2024-Apr-02 Tue 16.84 16.89 ### ### 3,495,674 ### 29.0 29.0 0.0
2024-Mar-28 Thu ### ### 16.89 ### 2,941,689 ### ### ### 0.0
2024-Mar-27 Wed ### 16.88 ### 16.88 ### ### 1.2
2024-Mar-26 Tue 16.47 ### 16.46 ### 78.9 78.9 0.0
2024-Mar-25 Mon ### ### 16.49 16.54 ### ### ###
2024-Mar-22 Fri 16.58 ### 16.45 16.49 34.7 34.7 1.2
2024-Mar-21 Thu ### ### 16.48 16.57 ### ### ###
2024-Mar-20 Wed 16.55 16.57 16.475 16.51 ### ### ###
2024-Mar-19 Tue ### 16.71 16.42 16.5 26.7 26.7 1.2
2024-Mar-18 Mon ### 16.7 ### ### 1,605,289 ### ### ### 0.0
2024-Mar-15 Fri 16.56 16.7 16.53 16.7 74.0 74.0 1.2
2024-Mar-14 Thu 16.7 16.76 ### 16.7 69.3 69.3 1.2
2024-Mar-13 Wed 16.78 16.78 ### ### 2,678,523 ### 29.7 29.7 0.0
2024-Mar-12 Tue ### 16.78 16.58 16.72 1,989,928 ### 66.2 66.2 1.2
2024-Mar-11 Mon ### 16.79 16.58 16.75 78.2 78.2 ###
2024-Mar-08 Fri ### 16.78 16.48 16.75 74.9 74.9 ###
2024-Mar-07 Thu 16.51 ### ### 16.55 3,368,757 0 66.7 66.7 1.2
2024-Mar-06 Wed 16.53 16.57 ### ### 25.6 25.6 0.0
2024-Mar-05 Tue 16.75 16.75 16.42 16.47 4,914,528 81,507,446 ### ### ###
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri ### ### 16.84 ### ### ### 0.0
2024-Feb-29 Thu 16.7 ### ### ### 71.7 71.7 0.0
2024-Feb-28 Wed 16.84 ### 16.58 ### 26.5 26.5 0.0
2024-Feb-27 Tue 16.5 ### 16.5 16.75 9,176,041 ### 82.6 82.6 ###
2024-Feb-26 Mon 15.78 ### 15.645 15.88 3,079,041 ### ### ### 1.1
2024-Feb-23 Fri ### 15.78 15.59 15.73 78.3 78.3 ###
2024-Feb-22 Thu 15.42 ### 15.41 15.55 4,987,349 38,427,524 74.2 74.2 ###
2024-Feb-21 Wed 15.76 ### ### ### 20.1 20.1 0.0
2024-Feb-20 Tue ### ### ### ### 69.2 69.2 0.0
2024-Feb-19 Mon ### 16.2 ### ### ### ### 0.0
2024-Feb-16 Fri 16.28 ### ### ### 2,894,756 0 26.9 26.9 0.0
2024-Feb-15 Thu ### 16.22 ### 16.21 ### ### 1.2
2024-Feb-14 Wed 15.87 ### 15.78 ### ### ### 0.0
2024-Feb-13 Tue ### ### ### ### 2,704,371 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 68.5 68.5 0.0
2024-Feb-08 Thu ### ### ### ### 1,418,483 0 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 2,449,085 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 2,085,759 0 33.7 33.7 0.0
2024-Feb-05 Mon ### ### 15.89 ### 1,973,623 ### 44.3 44.3 0.0
2024-Feb-02 Fri ### ### 15.83 ### 3,025,586 ### ### ### 0.0
2024-Feb-01 Thu 15.84 ### 15.78 15.85 1,809,940 14,280,426 73.4 73.4 1.1
2024-Jan-31 Wed 15.73 ### ### ### 3,976,385 0 ### ### 0.0
2024-Jan-30 Tue ### 15.8 ### 15.7 ### ### ###
2024-Jan-29 Mon ### ### ### ### ### ### 0.0
2024-Jan-25 Thu ### 15.74 15.53 15.58 2,808,241 43,906,848 ### ### 1.1
2024-Jan-24 Wed 15.82 15.83 15.72 15.72 1,955,343 ### ### ### 1.1
2024-Jan-23 Tue 15.72 15.89 ### 15.83 1,930,528 15,338,044 76.2 76.2 ###
2024-Jan-22 Mon ### 15.8 15.55 15.74 ### ### 1.1
2024-Jan-19 Fri 15.59 15.675 15.45 15.52 34.9 34.9 1.1
2024-Jan-18 Thu 15.42 15.48 ### 15.45 72.3 72.3 ###
2024-Jan-17 Wed 15.47 15.52 15.42 15.5 2,796,928 43,268,476 ### ### 1.1
2024-Jan-16 Tue ### 15.7 15.47 15.48 3,847,625 ### 28.7 28.7 1.1
2024-Jan-15 Mon 15.74 15.86 ### 15.79 1,556,847 ### ### ### 1.1
2024-Jan-12 Fri ### ### ### 15.72 ### ### 1.1
2024-Jan-11 Thu ### ### ### ### 2,214,854 0 76.4 76.4 0.0
2024-Jan-10 Wed ### ### ### ### ### ### 0.0
2024-Jan-09 Tue 16.21 16.29 ### 16.25 ### ### ###
2024-Jan-08 Mon ### 16.2 ### ### ### ### 0.0
2024-Jan-05 Fri ### ### ### ### 1,065,055 0 72.4 72.4 0.0
2024-Jan-04 Thu 16.21 16.22 16.055 ### 1,716,629 ### 27.0 27.0 0.0
2024-Jan-03 Wed ### 16.24 ### 16.21 ### ### 1.2
2024-Jan-02 Tue ### 16.21 ### ### 1,232,421 9,988,772 ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 1,234,384 0 ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 1,063,176 0 65.4 65.4 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri 15.89 ### 15.88 ### 69.9 69.9 0.0
2023-Dec-21 Thu ### ### 15.89 15.89 25.4 25.4 ###
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue 15.88 ### 15.78 ### 2,470,050 ### 63.5 63.5 0.0
2023-Dec-18 Mon ### ### 15.78 15.86 3,013,279 23,774,771 31.4 31.4 1.1
2023-Dec-15 Fri ### ### ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 3,286,989 0 ### ### 0.0
2023-Dec-13 Wed ### ### 15.85 ### 2,136,146 16,928,957 33.0 33.0 0.0
2023-Dec-12 Tue 15.75 ### 15.71 15.89 2,194,082 ### ### ### ###
2023-Dec-11 Mon ### 15.8 ### 15.74 ### ### 1.1
2023-Dec-08 Fri 15.58 ### 15.52 ### 1,732,081 13,440,948 68.4 68.4 0.0
2023-Dec-07 Thu ### ### 15.5 ### 2,953,086 ### 37.7 37.7 0.0
2023-Dec-06 Wed 15.43 15.73 15.41 15.71 4,337,682 ### 73.6 73.6 1.1
2023-Dec-05 Tue 15.29 15.41 15.24 ### ### ### 0.0
2023-Dec-04 Mon ### 15.44 15.25 15.27 ### ### ###
2023-Dec-01 Fri ### ### ### ### 28.3 28.3 0.0
2023-Nov-30 Thu ### ### ### ### 7,327,246 0 73.8 73.8 0.0
2023-Nov-29 Wed ### 15.22 ### 15.2 ### ### 1.1
2023-Nov-28 Tue ### 15.29 ### ### 1,108,075 ### ### ### 0.0
2023-Nov-27 Mon ### ### ### ### 36.1 36.1 0.0
2023-Nov-24 Fri 15.25 ### 15.21 15.27 ### ### ###
2023-Nov-23 Thu 15.24 ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### 15.27 ### ### ###
2023-Nov-21 Tue ### 15.46 15.27 ### 36.5 36.5 0.0
2023-Nov-20 Mon 15.45 15.5 15.27 ### 4,209,571 64,764,249 34.4 34.4 0.0
2023-Nov-17 Fri 15.5 15.54 ### 15.42 3,502,057 27,210,982 31.2 31.2 ###
2023-Nov-16 Thu 15.54 ### 15.47 15.52 41.5 41.5 1.1
2023-Nov-15 Wed ### ### 15.46 15.46 27.5 27.5 1.1
2023-Nov-14 Tue 15.48 15.53 15.42 15.48 1,652,429 ### ### ### 1.1
2023-Nov-13 Mon 15.43 15.46 ### 15.41 45.5 45.5 ###
2023-Nov-10 Fri 15.42 15.48 ### 15.41 1,364,377 10,560,277 35.8 35.8 ###
2023-Nov-09 Thu 15.52 ### 15.43 15.48 2,214,723 17,086,587 38.3 38.3 1.1
2023-Nov-08 Wed 15.56 15.56 15.4 15.49 2,368,183 36,659,472 ### ### ###
2023-Nov-07 Tue 15.48 15.51 ### 15.46 1,452,341 ### ### ### 1.1
2023-Nov-06 Mon 15.54 15.55 ### 15.44 31.5 31.5 1.1
2023-Nov-03 Fri 15.57 15.57 ### 15.45 ### ### ###
2023-Nov-02 Thu 15.5 15.51 ### ### 2,775,752 21,525,956 ### ### 0.0
2023-Nov-01 Wed ### 15.4 ### ### 34.9 34.9 0.0
2023-Oct-31 Tue ### ### ### 15.27 ### ### ###
2023-Oct-30 Mon ### ### ### ### 2,090,377 0 ### ### 0.0
2023-Oct-27 Fri ### 15.43 ### 15.29 3,085,347 23,803,452 74.7 74.7 1.1
2023-Oct-26 Thu ### ### 14.82 ### 76.2 76.2 0.0
2023-Oct-25 Wed ### ### 14.88 ### 30.3 30.3 0.0
2023-Oct-24 Tue ### 15.26 ### ### 2,260,089 17,244,479 ### ### 0.0
2023-Oct-23 Mon ### 15.27 ### 15.23 1,555,677 ### 82.8 82.8 1.1
2023-Oct-20 Fri ### ### ### ### 2,916,079 0 ### ### 0.0
2023-Oct-19 Thu 15.43 15.43 ### ### 3,532,025 27,249,572 ### ### 0.0
2023-Oct-18 Wed 15.48 15.53 ### 15.49 1,927,957 14,970,586 ### ### ###
2023-Oct-17 Tue ### ### 15.47 15.51 ### ### 1.1
2023-Oct-16 Mon 15.52 ### 15.49 ### 1,568,975 ### 81.6 81.6 0.0
2023-Oct-13 Fri ### ### 15.52 ### ### ### 0.0
2023-Oct-12 Thu 15.75 15.75 ### ### ### ### 0.0
2023-Oct-11 Wed ### 15.73 15.59 ### 62.7 62.7 0.0
2023-Oct-10 Tue 15.51 15.73 15.48 ### 73.1 73.1 0.0
2023-Oct-09 Mon 15.5 15.53 15.41 15.46 1,592,175 24,630,947 40.0 40.0 1.1
2023-Oct-06 Fri 15.44 15.54 ### 15.5 ### ### 1.1
2023-Oct-05 Thu ### 15.47 ### 15.41 2,803,929 ### ### ### ###
2023-Oct-04 Wed ### 15.4 15.2 15.28 3,581,580 54,798,174 46.1 46.1 ###
2023-Oct-03 Tue ### 15.45 ### ### 2,919,742 ### ### ### 0.0
2023-Oct-02 Mon 15.56 ### 15.43 15.47 ### ### ###
2023-Sep-29 Fri 15.55 ### 15.55 15.56 ### ### ###
2023-Sep-28 Thu 15.57 ### 15.42 ### 3,947,659 30,436,450 ### ### 0.0
2023-Sep-27 Wed ### 15.73 ### 15.71 3,194,545 ### 71.0 71.0 1.1
2023-Sep-26 Tue 15.79 15.82 ### 15.76 3,718,758 29,415,375 ### ### 1.1
2023-Sep-25 Mon ### 15.79 ### 15.77 73.1 73.1 ###
2023-Sep-22 Fri 15.42 ### ### ### ### ### 0.0
2023-Sep-21 Thu 15.74 15.8 ### ### 3,447,283 ### 35.3 35.3 0.0
2023-Sep-20 Wed 15.83 15.84 15.71 15.73 34.2 34.2 ###
2023-Sep-19 Tue 15.85 ### 15.73 15.74 31.3 31.3 1.1
2023-Sep-18 Mon 15.8 ### ### 15.82 76.6 76.6 ###
2023-Sep-15 Fri ### ### 15.825 ### 64.8 64.8 0.0
2023-Sep-14 Thu 15.73 15.82 ### 15.75 ### ### 1.1
2023-Sep-13 Wed 15.8 15.89 15.675 15.75 4,322,552 68,220,676 ### ### 1.1
2023-Sep-12 Tue ### ### 15.88 ### 2,441,277 ### ### ### 0.0
2023-Sep-11 Mon 15.8 ### 15.78 ### ### ### 0.0
2023-Sep-08 Fri 15.86 15.89 15.75 15.75 28.1 28.1 1.1
2023-Sep-07 Thu 15.81 ### 15.8 15.88 2,776,176 ### 78.1 78.1 1.1
2023-Sep-06 Wed 15.8 ### 15.79 15.85 2,866,041 ### 74.8 74.8 1.1
2023-Sep-05 Tue 15.85 ### 15.85 ### 75.6 75.6 0.0
2023-Sep-04 Mon ### ### 15.82 15.86 3,769,848 ### 31.4 31.4 1.1
2023-Sep-01 Fri ### ### ### ### 4,223,922 0 ### ### 0.0
2023-Aug-31 Thu 16.29 ### 16.2 16.27 7,534,223 ### 36.1 36.1 1.2
2023-Aug-30 Wed ### ### ### 16.24 71.6 71.6 ###
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri 15.87 ### 15.77 ### ### ### 0.0
2023-Aug-24 Thu ### ### 15.87 15.87 6,036,540 47,899,944 ### ### ###
2023-Aug-23 Wed ### ### 15.7 ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 12.9 12.9 0.0
2023-Aug-21 Mon ### 17.43 ### 17.23 ### ### ###
2023-Aug-18 Fri 17.4 17.47 ### ### 4,669,979 ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 3,156,288 0 ### ### 0.0
2023-Aug-16 Wed 17.79 ### 17.78 17.88 76.4 76.4 1.3
2023-Aug-15 Tue 17.86 17.975 17.81 17.86 1,818,848 ### 67.9 67.9 1.3
2023-Aug-14 Mon ### ### 17.82 ### ### ### 0.0
2023-Aug-11 Fri ### 18.025 ### ### ### ### 0.0
2023-Aug-10 Thu ### 18.045 ### ### 64.1 64.1 0.0
2023-Aug-09 Wed ### ### ### ### 72.3 72.3 0.0
2023-Aug-08 Tue ### ### ### ### 37.7 37.7 0.0
2023-Aug-07 Mon ### ### ### ### 1,163,083 0 71.6 71.6 0.0
2023-Aug-04 Fri ### 18.24 ### ### 2,399,181 ### 32.3 32.3 0.0
2023-Aug-03 Thu ### ### ### ### 2,405,958 0 36.5 36.5 0.0
2023-Aug-02 Wed 18.2 18.26 ### ### 1,570,873 14,342,070 ### ### 0.0
2023-Aug-01 Tue ### ### ### ### 1,495,743 0 ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 2,282,686 0 ### ### 0.0
2023-Jul-28 Fri 18.29 18.4 18.23 ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 4,042,253 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 34.7 34.7 0.0
2023-Jul-25 Tue ### 18.2 ### ### ### ### 0.0
2023-Jul-24 Mon 18.28 18.28 ### ### 2,723,156 24,889,645 33.4 33.4 0.0
2023-Jul-21 Fri ### ### ### ### 74.7 74.7 0.0
2023-Jul-20 Thu ### 18.25 ### ### 2,343,376 ### ### ### 0.0
2023-Jul-19 Wed ### ### 18.025 ### 2,285,748 ### 67.0 67.0 0.0
2023-Jul-18 Tue 18.21 ### ### ### 1,759,576 0 33.7 33.7 0.0
2023-Jul-17 Mon ### 18.21 ### ### 2,027,421 ### 39.6 39.6 0.0
2023-Jul-14 Fri ### 18.27 ### ### 2,160,259 ### ### ### 0.0
2023-Jul-13 Thu ### 18.21 ### ### 2,830,625 25,772,840 ### ### 0.0
2023-Jul-12 Wed ### ### 17.85 ### ### ### 0.0
2023-Jul-11 Tue ### ### 17.83 ### 2,195,377 19,571,785 26.6 26.6 0.0
2023-Jul-10 Mon ### ### 17.76 17.82 42.6 42.6 1.3
2023-Jul-07 Fri ### ### ### ### 2,280,922 0 ### ### 0.0
2023-Jul-06 Thu 18.26 ### ### 18.2 38.4 38.4 ###
2023-Jul-05 Wed ### 18.45 ### ### 70.7 70.7 0.0
2023-Jul-04 Tue ### 18.44 18.28 ### 1,714,656 31,481,084 ### ### 0.0
2023-Jul-03 Mon 18.44 18.49 18.25 18.42 2,139,952 ### ### ### 1.3
2023-Jun-30 Fri ### 18.445 ### 18.42 2,485,986 ### 63.6 63.6 1.3
2023-Jun-29 Thu 18.56 ### 18.43 18.43 2,659,875 24,510,748 25.4 25.4 ###
2023-Jun-28 Wed ### 18.54 ### 18.48 ### ### ###
2023-Jun-27 Tue ### 18.46 ### 18.41 2,188,420 ### 71.9 71.9 ###
2023-Jun-26 Mon 18.45 18.56 18.27 18.28 ### ### 1.3
2023-Jun-23 Fri 18.45 18.48 18.26 18.4 ### ### 1.3
2023-Jun-22 Thu ### 18.7 18.25 ### 33.2 33.2 0.0
2023-Jun-21 Wed ### ### 18.52 ### 2,561,643 ### 38.4 38.4 0.0
2023-Jun-20 Tue 18.45 18.55 ### 18.47 2,252,786 ### 68.1 68.1 ###
2023-Jun-19 Mon 18.22 ### ### ### ### ### 0.0
2023-Jun-16 Fri ### ### 17.87 ### 8,324,349 74,378,058 67.7 67.7 0.0
2023-Jun-15 Thu ### ### ### ### 3,990,853 0 41.4 41.4 0.0
2023-Jun-14 Wed ### ### 17.81 17.89 ### ### 1.3
2023-Jun-13 Tue 17.8 ### 17.72 ### 2,968,645 ### ### ### 0.0
2023-Jun-09 Fri 17.79 17.79 ### 17.72 ### ### 1.3
2023-Jun-08 Thu ### 17.77 17.57 17.71 78.3 78.3 ###
2023-Jun-07 Wed ### 17.8 ### ### ### ### 0.0
2023-Jun-06 Tue 17.77 17.8 ### 17.72 2,575,540 ### 40.1 40.1 1.3
2023-Jun-05 Mon 17.85 ### 17.74 17.88 75.4 75.4 1.3
2023-Jun-02 Fri 18.2 18.2 17.76 17.82 15.7 15.7 1.3
2023-Jun-01 Thu ### 18.175 ### ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 7,044,044 0 38.1 38.1 0.0
2023-May-30 Tue 18.28 ### ### 18.21 ### ### ###
2023-May-29 Mon 18.28 ### ### 18.22 ### ### ###
2023-May-26 Fri 18.25 18.27 ### ### 1,662,257 ### 27.7 27.7 0.0
2023-May-25 Thu ### ### 18.145 18.22 ### ### ###
2023-May-24 Wed ### ### ### ### 84.7 84.7 0.0
2023-May-23 Tue ### ### ### ### ### ### 0.0
2023-May-22 Mon 18.2 18.25 ### ### 44.1 44.1 0.0
2023-May-19 Fri 18.2 18.22 ### ### ### ### 0.0
2023-May-18 Thu ### 18.26 ### ### ### ### 0.0
2023-May-17 Wed ### ### ### ### 2,677,620 0 36.4 36.4 0.0
2023-May-16 Tue ### 18.26 ### ### 2,448,243 22,352,458 75.1 75.1 0.0
2023-May-15 Mon 18.26 ### ### ### ### ### 0.0
2023-May-12 Fri ### 18.28 ### 18.21 1,944,841 17,775,846 ### ### ###
2023-May-11 Thu ### ### ### ### 33.1 33.1 0.0
2023-May-10 Wed ### ### ### ### ### ### 0.0
2023-May-09 Tue ### 18.21 ### ### ### ### 0.0
2023-May-08 Mon 18.28 18.28 ### ### 28.7 28.7 0.0
2023-May-05 Fri ### 18.27 ### 18.25 72.7 72.7 ###
2023-May-04 Thu ### ### 17.975 ### 1,693,951 15,224,384 ### ### 0.0
2023-May-03 Wed ### ### 17.945 ### 71.8 71.8 0.0
2023-May-02 Tue ### ### ### ### 2,960,749 0 ### ### 0.0
2023-May-01 Mon ### 18.42 ### ### 1,964,383 ### ### ### 0.0
2023-Apr-28 Fri 18.5 18.58 ### 18.2 3,592,846 ### ### ### ###
2023-Apr-27 Thu ### 18.46 18.27 18.46 3,111,458 57,141,926 ### ### 1.3
2023-Apr-26 Wed 18.54 18.54 ### ### 3,845,520 35,647,970 ### ### 0.0
2023-Apr-24 Mon 18.21 18.42 ### ### 3,818,783 ### 78.2 78.2 0.0
2023-Apr-21 Fri ### ### 18.175 18.21 32.4 32.4 ###
2023-Apr-20 Thu ### ### ### 18.24 4,005,281 0 ### ### 1.3
2023-Apr-19 Wed ### ### ### ### ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 4,033,771 0 38.9 38.9 0.0
2023-Apr-17 Mon ### 18.28 ### 18.22 ### ### ###
2023-Apr-14 Fri ### 18.24 ### ### 3,594,849 32,785,022 ### ### 0.0
2023-Apr-13 Thu 18.57 18.59 ### ### ### ### 0.0
2023-Apr-12 Wed ### 18.85 18.52 ### ### ### 0.0
2023-Apr-11 Tue 18.46 18.57 18.4 18.53 2,624,758 48,518,651 67.2 67.2 ###
2023-Apr-06 Thu 18.23 18.4 ### ### 3,885,172 35,743,582 ### ### 0.0
2023-Apr-05 Wed ### 18.48 ### 18.26 30.6 30.6 1.3
2023-Apr-04 Tue ### 18.2 ### 18.2 74.0 74.0 ###
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 28.9 28.9 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 17.86 ### 17.83 ### 2,260,954 ### ### ### 0.0
2023-Mar-28 Tue ### ### 17.8 ### ### ### 0.0
2023-Mar-27 Mon ### ### 17.88 ### ### ### 0.0
2023-Mar-24 Fri 17.76 ### 17.7 17.87 1,461,047 ### ### ### ###
2023-Mar-23 Thu 17.79 17.85 ### 17.81 1,807,527 16,132,178 70.9 70.9 1.3
2023-Mar-22 Wed 17.53 17.74 17.5 17.73 2,426,920 ### 77.3 77.3 ###
2023-Mar-21 Tue ### 17.7 17.385 17.45 26.0 26.0 ###
2023-Mar-20 Mon 17.74 17.75 17.55 17.57 2,439,282 43,053,327 ### ### 1.3
2023-Mar-17 Fri ### 17.83 17.58 17.8 73.5 73.5 ###
2023-Mar-16 Thu 17.46 17.8 17.41 17.74 ### ### 1.3
2023-Mar-15 Wed ### 17.55 17.29 17.51 ### ### ###
2023-Mar-14 Tue 17.4 17.47 17.25 ### 4,264,574 ### 48.9 48.9 0.0
2023-Mar-13 Mon ### ### 17.47 17.5 1,961,653 ### 36.1 36.1 1.3
2023-Mar-10 Fri 17.76 17.77 17.58 ### 2,227,449 ### ### ### 0.0
2023-Mar-09 Thu ### ### 17.71 17.74 ### ### 1.3
2023-Mar-08 Wed 17.82 17.89 ### 17.76 35.5 35.5 1.3
2023-Mar-07 Tue ### ### ### 17.81 2,494,152 0 76.2 76.2 1.3
2023-Mar-06 Mon 17.48 17.75 17.46 ### 2,182,953 38,430,887 79.6 79.6 0.0
2023-Mar-03 Fri 17.49 ### 17.41 17.49 2,709,252 ### 71.5 71.5 ###
2023-Mar-02 Thu 17.57 17.58 ### 17.42 33.3 33.3 1.2
2023-Mar-01 Wed ### ### ### ### 2,530,948 0 31.5 31.5 0.0
2023-Feb-28 Tue ### 18.27 ### ### ### ### 0.0
2023-Feb-27 Mon ### ### 17.82 ### ### ### 0.0
2023-Feb-24 Fri 17.89 ### 17.81 ### 75.1 75.1 0.0
2023-Feb-23 Thu ### ### 17.81 ### 3,124,151 ### 32.1 32.1 0.0
2023-Feb-22 Wed ### 18.25 ### ### ### ### 0.0
2023-Feb-21 Tue ### 18.55 ### ### 27.1 27.1 0.0
2023-Feb-20 Mon ### 18.41 18.27 ### 41.0 41.0 0.0
2023-Feb-17 Fri 18.24 18.47 ### 18.24 4,286,142 39,582,521 ### ### 1.3
2023-Feb-16 Thu ### ### ### 18.24 68.3 68.3 1.3
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 2,045,584 0 76.0 76.0 0.0
2023-Feb-13 Mon ### ### ### ### 1,858,383 0 ### ### 0.0
2023-Feb-10 Fri 17.8 ### 17.73 ### 80.5 80.5 0.0
2023-Feb-09 Thu ### ### 17.74 17.83 39.1 39.1 ###
2023-Feb-08 Wed ### ### 17.78 ### 72.9 72.9 0.0
2023-Feb-07 Tue ### ### 17.88 ### 4,203,856 37,582,472 ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 1,725,246 0 76.5 76.5 0.0
2023-Feb-03 Fri ### 18.22 ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 40.0 40.0 0.0
2023-Feb-01 Wed 17.74 ### ### 17.88 ### ### 1.3
2023-Jan-31 Tue 17.57 17.85 17.53 17.76 4,654,554 ### 83.7 83.7 1.3
2023-Jan-30 Mon 17.49 17.5 17.22 ### 32.9 32.9 0.0
2023-Jan-27 Fri 17.43 17.56 ### 17.5 2,449,628 ### ### ### 1.3
2023-Jan-25 Wed 17.26 ### ### ### 74.1 74.1 0.0
2023-Jan-24 Tue ### ### ### 17.25 71.8 71.8 1.2
2023-Jan-23 Mon ### 17.24 ### 17.23 2,132,682 ### ### ### ###
2023-Jan-20 Fri ### 17.24 ### ### 71.8 71.8 0.0
2023-Jan-19 Thu 17.27 17.27 ### ### 2,149,974 18,565,025 ### ### 0.0
2023-Jan-18 Wed 17.2 17.28 ### 17.23 ### ### ###
2023-Jan-17 Tue 16.79 ### 16.75 ### ### ### 0.0
2023-Jan-16 Mon 16.7 16.86 ### 16.81 ### ### ###
2023-Jan-13 Fri 16.84 16.88 ### ### 24.1 24.1 0.0
2023-Jan-12 Thu ### 16.88 ### 16.84 1,963,656 16,573,256 75.3 75.3 1.2
2023-Jan-11 Wed 16.58 ### 16.51 ### 1,639,288 13,532,322 61.9 61.9 0.0
2023-Jan-10 Tue 16.49 ### 16.47 16.58 ### ### 1.2
2023-Jan-09 Mon ### 16.675 16.49 16.52 1,513,882 25,103,948 29.4 29.4 ###
2023-Jan-06 Fri 16.45 16.53 16.4 16.46 60.2 60.2 1.2
2023-Jan-05 Thu 16.58 ### ### 16.5 2,037,426 0 ### ### 1.2
2023-Jan-04 Wed 16.59 16.59 16.41 16.54 2,083,448 ### ### ### ###
2023-Jan-03 Tue 16.76 16.8 16.41 16.46 2,059,389 34,196,154 ### ### 1.2
2022-Dec-30 Fri 16.85 16.89 16.72 16.72 1,532,184 25,748,352 24.6 24.6 1.2
2022-Dec-29 Thu 16.79 16.82 ### 16.8 73.2 73.2 1.2
2022-Dec-28 Wed ### ### 16.82 16.87 1,331,259 11,195,888 ### ### ###
2022-Dec-23 Fri ### ### 16.78 ### 1,275,981 10,705,480 ### ### 0.0
2022-Dec-22 Thu ### ### 16.83 ### ### ### 0.0
2022-Dec-21 Wed ### ### 16.87 ### 2,206,859 18,614,855 64.2 64.2 0.0
2022-Dec-20 Tue ### ### ### ### 2,195,580 0 ### ### 0.0
2022-Dec-19 Mon ### ### 16.87 ### 2,003,444 16,899,050 29.8 29.8 0.0
2022-Dec-16 Fri ### ### 16.84 ### 6,041,254 50,867,358 ### ### 0.0
2022-Dec-15 Thu 16.82 ### 16.76 ### 4,019,626 ### 82.1 82.1 0.0
2022-Dec-14 Wed 16.8 16.85 16.675 16.75 3,078,559 51,604,345 ### ### ###
2022-Dec-13 Tue 16.75 16.79 ### 16.72 40.2 40.2 1.2
2022-Dec-12 Mon 16.8 16.85 ### ### 2,078,056 17,507,621 ### ### 0.0
2022-Dec-09 Fri 16.85 16.89 16.7 16.83 2,204,784 37,029,347 ### ### 1.2
2022-Dec-08 Thu 16.7 16.83 ### 16.83 2,905,853 24,452,752 81.0 81.0 1.2
2022-Dec-07 Wed 16.8 ### 16.7 16.75 40.1 40.1 ###
2022-Dec-06 Tue 16.88 ### 16.72 ### 2,445,770 ### 75.1 75.1 0.0
2022-Dec-05 Mon 16.75 16.87 ### 16.83 77.6 77.6 1.2
2022-Dec-02 Fri 16.78 ### 16.72 16.78 3,006,022 25,130,343 ### ### 1.2
2022-Dec-01 Thu ### ### 16.77 16.81 ### ### ###
2022-Nov-30 Wed ### ### 16.83 ### 9,838,759 82,793,156 ### ### 0.0
2022-Nov-29 Tue 17.24 17.24 ### ### 29.4 29.4 0.0
2022-Nov-28 Mon ### 17.23 ### ### 47.2 47.2 0.0
2022-Nov-25 Fri 17.22 17.27 ### ### 34.8 34.8 0.0
2022-Nov-24 Thu 17.2 17.25 ### ### 2,003,878 17,283,447 ### ### 0.0
2022-Nov-23 Wed 17.2 17.23 ### 17.23 1,975,641 17,020,147 72.7 72.7 ###
2022-Nov-22 Tue 17.25 ### ### ### ### ### 0.0
2022-Nov-21 Mon ### 17.22 ### ### 80.6 80.6 0.0
2022-Nov-18 Fri ### ### ### ### 70.9 70.9 0.0
2022-Nov-17 Thu ### 16.89 ### 16.85 3,168,176 26,755,246 ### ### ###
2022-Nov-16 Wed ### ### 16.49 16.53 1,818,971 ### ### ### ###
2022-Nov-15 Tue 16.82 16.82 16.55 16.56 3,332,554 ### 28.4 28.4 1.2
2022-Nov-14 Mon 16.83 16.88 16.575 ### 3,740,622 62,571,254 ### ### 0.0
2022-Nov-11 Fri 16.8 ### 16.73 ### 4,605,152 ### ### ### 0.0
2022-Nov-10 Thu ### ### 16.43 16.59 ### ### 1.2
2022-Nov-09 Wed 16.58 ### 16.47 16.48 ### ### 1.2
2022-Nov-08 Tue 16.29 ### 16.29 16.59 3,382,440 27,549,973 ### ### 1.2
2022-Nov-07 Mon ### ### ### ### 77.8 77.8 0.0
2022-Nov-04 Fri ### 16.2 ### ### 3,998,755 ### 69.6 69.6 0.0
2022-Nov-03 Thu ### 16.2 ### ### ### ### 0.0
2022-Nov-02 Wed ### 16.55 16.285 ### 5,314,525 ### 35.5 35.5 0.0
2022-Nov-01 Tue ### 16.44 ### 16.44 63.3 63.3 1.2
2022-Oct-31 Mon 16.51 16.53 ### ### 33.1 33.1 0.0
2022-Oct-28 Fri 16.2 ### ### 16.27 ### ### 1.2
2022-Oct-27 Thu ### ### ### 16.21 3,280,826 0 ### ### 1.2
2022-Oct-26 Wed ### 16.74 ### ### 5,944,523 49,755,657 19.1 19.1 0.0
2022-Oct-25 Tue 16.77 16.875 16.57 ### 3,216,728 ### 34.0 34.0 0.0
2022-Oct-24 Mon 16.54 ### 16.45 16.48 2,108,928 ### 39.6 39.6 1.2
2022-Oct-21 Fri 16.46 16.54 ### ### 31.0 31.0 0.0
2022-Oct-20 Thu 16.59 ### 16.42 16.58 46.1 46.1 1.2
2022-Oct-19 Wed ### 16.71 16.55 16.55 34.0 34.0 1.2
2022-Oct-18 Tue 16.46 ### 16.45 16.57 65.9 65.9 ###
2022-Oct-17 Mon 16.58 ### 16.4 16.4 ### ### ###
2022-Oct-14 Fri 16.29 ### 16.28 ### 86.3 86.3 0.0
2022-Oct-13 Thu 16.29 16.4 16.21 16.23 ### ### ###
2022-Oct-12 Wed 16.43 16.57 ### ### 2,459,383 20,375,988 39.0 39.0 0.0
2022-Oct-11 Tue 16.57 16.585 ### 16.4 3,368,428 27,932,689 ### ### ###
2022-Oct-10 Mon 16.25 16.44 ### 16.4 84.0 84.0 ###
2022-Oct-07 Fri 16.28 ### 16.21 ### 73.0 73.0 0.0
2022-Oct-06 Thu 16.44 16.48 ### 16.43 ### ### ###
2022-Oct-05 Wed 16.56 ### 16.425 16.57 ### ### ###
2022-Oct-04 Tue ### ### ### 16.52 ### ### ###
2022-Oct-03 Mon 16.47 16.56 16.27 ### 1,898,670 ### ### ### 0.0
2022-Sep-30 Fri ### 16.71 16.42 16.43 28.9 28.9 ###
2022-Sep-29 Thu 16.55 16.74 16.54 ### 73.9 73.9 0.0
2022-Sep-28 Wed 16.4 16.74 ### ### ### ### 0.0
2022-Sep-27 Tue 16.78 16.84 16.56 ### ### ### 0.0
2022-Sep-26 Mon ### 16.72 ### ### 3,396,624 28,395,776 92.4 92.4 0.0
2022-Sep-23 Fri 16.58 ### 16.22 ### 43.4 43.4 0.0
2022-Sep-21 Wed ### 16.76 ### ### 46.4 46.4 0.0
2022-Sep-20 Tue 16.79 16.81 ### 16.75 2,549,782 ### ### ### ###
2022-Sep-19 Mon 16.59 16.74 16.53 16.72 2,589,272 ### ### ### 1.2
2022-Sep-16 Fri 16.52 ### 16.355 ### 8,002,929 65,443,951 77.9 77.9 0.0
2022-Sep-15 Thu ### ### ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 5,205,681 0 14.4 14.4 0.0
2022-Sep-13 Tue 17.26 ### ### 17.29 ### ### ###
2022-Sep-12 Mon ### ### ### 17.24 37.9 37.9 ###
2022-Sep-09 Fri 17.22 ### ### 17.24 ### ### ###
2022-Sep-08 Thu 17.5 17.56 ### 17.44 4,269,257 37,484,076 29.1 29.1 1.2
2022-Sep-07 Wed 17.52 ### 17.4 17.45 42.9 42.9 ###
2022-Sep-06 Tue 17.59 17.75 17.51 ### 3,159,077 55,694,527 ### ### 0.0
2022-Sep-05 Mon 17.5 ### 17.44 ### 78.4 78.4 0.0
2022-Sep-02 Fri 17.58 ### 17.4 17.56 44.4 44.4 1.3
2022-Sep-01 Thu 17.48 ### 17.47 17.77 87.3 87.3 ###
2022-Aug-31 Wed 17.42 ### 17.4 17.56 6,092,857 53,007,855 64.2 64.2 1.3
2022-Aug-30 Tue 17.48 17.48 17.22 17.4 6,174,347 107,124,920 30.2 30.2 1.2
2022-Aug-29 Mon 17.57 17.57 17.27 17.29 6,898,559 ### 31.7 31.7 ###
2022-Aug-26 Fri 17.5 17.87 17.49 ### 5,808,747 102,698,646 74.4 74.4 0.0
2022-Aug-25 Thu 17.7 17.72 ### ### 7,966,372 70,582,055 34.5 34.5 0.0
2022-Aug-24 Wed 18.28 ### 17.72 17.84 ### ### 1.3
2022-Aug-23 Tue ### 19.21 ### 18.7 4,612,244 ### ### ### 1.3
2022-Aug-22 Mon ### ### 19.2 ### 2,471,273 23,724,220 ### ### 0.0
2022-Aug-19 Fri ### ### 19.28 ### 26.4 26.4 0.0
2022-Aug-18 Thu ### 19.5 ### ### 74.4 74.4 0.0
2022-Aug-17 Wed ### ### ### ### 3,393,478 0 ### ### 0.0
2022-Aug-16 Tue ### ### 18.89 ### 73.7 73.7 0.0
2022-Aug-15 Mon 18.8 18.88 18.72 18.76 ### ### ###
2022-Aug-12 Fri 18.58 18.81 18.58 18.81 ### ### ###
2022-Aug-11 Thu 18.71 18.83 18.58 18.72 1,908,477 ### 62.9 62.9 1.3
2022-Aug-10 Wed ### 18.85 18.655 18.74 72.8 72.8 1.3
2022-Aug-09 Tue 18.78 18.85 ### 18.71 2,670,154 ### ### ### ###
2022-Aug-08 Mon ### ### 18.73 18.78 1,752,680 16,413,848 31.4 31.4 ###
2022-Aug-05 Fri 18.87 ### 18.82 ### 65.5 65.5 0.0
2022-Aug-04 Thu ### ### 18.78 18.85 36.4 36.4 ###
2022-Aug-03 Wed ### ### 18.87 ### ### ### 0.0
2022-Aug-02 Tue ### 19.28 ### 19.21 82.9 82.9 1.4
2022-Aug-01 Mon ### ### ### 18.85 80.5 80.5 ###
2022-Jul-29 Fri 18.73 18.86 ### 18.75 64.4 64.4 ###
2022-Jul-28 Thu ### ### 18.49 ### 2,305,577 21,315,059 ### ### 0.0
2022-Jul-27 Wed 18.89 ### ### 18.71 1,899,051 0 ### ### ###
2022-Jul-26 Tue 18.77 18.85 18.56 18.78 ### ### ###
2022-Jul-25 Mon 18.86 ### 18.72 18.87 1,627,488 15,233,287 ### ### 1.3
2022-Jul-22 Fri 18.8 ### 18.71 18.86 ### ### 1.3
2022-Jul-21 Thu 18.79 ### ### 18.88 ### ### 1.3
2022-Jul-20 Wed 18.77 ### 18.56 ### ### ### 0.0
2022-Jul-19 Tue 18.7 18.78 18.58 18.72 2,149,055 40,144,347 ### ### 1.3
2022-Jul-18 Mon ### ### ### 18.82 27.8 27.8 1.3
2022-Jul-15 Fri ### ### ### ### 3,265,188 0 82.9 82.9 0.0
2022-Jul-14 Thu 18.42 18.73 18.42 ### 71.3 71.3 0.0
2022-Jul-13 Wed 18.42 18.57 ### 18.48 3,692,356 34,283,525 ### ### ###
2022-Jul-12 Tue 18.45 18.73 ### ### ### ### 0.0
2022-Jul-11 Mon 18.29 ### 18.25 ### 1,800,049 16,425,447 ### ### 0.0
2022-Jul-08 Fri 18.22 ### ### ### 3,086,824 0 ### ### 0.0
2022-Jul-07 Thu 18.26 18.42 ### ### ### ### 0.0
2022-Jul-06 Wed ### 18.44 ### 18.29 4,671,556 43,071,746 ### ### ###
2022-Jul-05 Tue ### ### 17.7 ### 66.2 66.2 0.0
2022-Jul-04 Mon ### ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### 17.82 17.84 1,980,143 17,643,074 ### ### 1.3
2022-Jun-30 Thu ### 18.24 17.81 17.81 2,833,326 ### ### ### 1.3
2022-Jun-29 Wed 17.7 ### ### ### 3,278,144 0 ### ### 0.0
2022-Jun-28 Tue 17.78 ### ### 17.87 65.9 65.9 ###
2022-Jun-27 Mon ### ### 17.83 ### 2,306,886 20,565,888 ### ### 0.0
2022-Jun-24 Fri 17.82 ### ### 17.81 24.2 24.2 1.3
2022-Jun-23 Thu ### ### ### ### 2,751,022 0 ### ### 0.0
2022-Jun-22 Wed 17.24 ### ### 17.23 2,379,584 0 ### ### ###
2022-Jun-21 Tue ### 17.23 ### 17.2 2,544,828 ### ### ### 1.2
2022-Jun-20 Mon 16.86 ### ### 16.81 ### ### ###
2022-Jun-17 Fri ### 16.76 16.52 16.76 ### ### 1.2
2022-Jun-16 Thu 17.43 17.43 16.81 16.81 ### ### ###
2022-Jun-15 Wed 17.29 ### ### ### 5,858,151 0 ### ### 0.0
2022-Jun-14 Tue 16.8 17.22 16.54 ### 5,916,681 99,873,575 84.6 84.6 0.0
2022-Jun-10 Fri ### 17.74 ### ### 2,871,757 25,472,484 39.3 39.3 0.0
2022-Jun-09 Thu 17.7 17.72 17.53 ### 51.8 51.8 0.0
2022-Jun-08 Wed 17.42 ### ### ### 3,430,153 0 ### ### 0.0
2022-Jun-07 Tue ### 17.7 17.44 17.45 ### ### ###
2022-Jun-06 Mon ### 17.79 ### 17.71 2,060,954 18,332,185 ### ### ###
2022-Jun-03 Fri ### ### ### 17.73 27.0 27.0 ###
2022-Jun-02 Thu ### 17.73 17.5 17.72 2,327,985 41,007,455 ### ### 1.3
2022-Jun-01 Wed ### 17.84 17.56 17.8 85.0 85.0 ###
2022-May-31 Tue 17.48 ### 17.41 17.53 9,616,778 83,714,052 ### ### 1.3
2022-May-30 Mon ### ### 17.45 ### ### ### 0.0
2022-May-27 Fri 17.78 17.8 ### 17.5 ### ### 1.3
2022-May-26 Thu ### ### 17.55 ### 2,727,154 23,930,776 ### ### 0.0
2022-May-25 Wed 17.7 ### ### ### 3,192,874 0 84.1 84.1 0.0
2022-May-24 Tue 17.74 17.89 17.56 ### ### ### 0.0
2022-May-23 Mon 17.79 17.86 17.7 17.76 ### ### 1.3
2022-May-20 Fri 17.7 ### ### 17.89 2,913,727 0 66.4 66.4 1.3
2022-May-19 Thu ### 18.22 17.57 17.82 ### ### 1.3
2022-May-18 Wed ### ### ### 18.45 3,301,948 0 ### ### 1.3
2022-May-17 Tue ### 18.85 ### 18.71 67.7 67.7 ###
2022-May-16 Mon 18.45 ### ### ### ### ### 0.0
2022-May-13 Fri 18.24 18.43 ### ### 2,766,586 25,494,089 ### ### 0.0
2022-May-12 Thu 18.51 18.59 18.27 ### 54.8 54.8 0.0
2022-May-11 Wed 18.74 18.8 18.49 ### 2,034,641 37,935,881 ### ### 0.0
2022-May-10 Tue ### 18.81 ### 18.79 90.0 90.0 1.3
2022-May-09 Mon ### 18.81 ### 18.79 90.0 90.0 1.3
2022-May-06 Fri 18.45 18.755 18.26 ### 79.7 79.7 0.0
2022-May-05 Thu ### ### ### 18.48 30.3 30.3 ###
2022-May-04 Wed ### ### 18.48 ### 2,268,420 ### 84.2 84.2 0.0
2022-May-03 Tue 18.45 ### 18.4 18.5 ### ### ###
2022-May-02 Mon 18.55 ### 18.46 18.57 1,814,328 16,746,247 78.9 78.9 ###
2022-Apr-29 Fri ### 18.83 18.54 18.7 4,186,273 ### ### ### 1.3
2022-Apr-28 Thu 18.43 18.54 18.23 18.47 3,838,286 70,566,888 ### ### ###
2022-Apr-27 Wed ### ### 18.28 ### ### ### 0.0
2022-Apr-26 Tue ### 18.84 18.59 18.73 80.8 80.8 1.3
2022-Apr-22 Fri 18.73 18.88 ### 18.83 ### ### 1.3
2022-Apr-21 Thu 18.73 18.73 18.57 ### 41.1 41.1 0.0
2022-Apr-20 Wed 18.46 ### 18.42 18.58 77.9 77.9 1.3
2022-Apr-19 Tue 18.23 18.42 18.155 ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed 18.29 18.43 18.2 18.29 2,334,675 42,759,572 ### ### ###
2022-Apr-12 Tue 18.4 18.45 18.29 ### 49.7 49.7 0.0
2022-Apr-11 Mon 18.29 18.47 18.22 18.44 2,203,326 ### 80.2 80.2 1.3
2022-Apr-08 Fri ### ### 18.22 18.24 2,446,253 ### 38.1 38.1 1.3
2022-Apr-07 Thu ### 18.25 ### ### 2,736,055 ### ### ### 0.0
2022-Apr-06 Wed ### ### 17.84 ### 3,920,729 ### 73.0 73.0 0.0
2022-Apr-05 Tue ### ### ### ### 75.5 75.5 0.0
2022-Apr-04 Mon ### ### 17.85 ### 32.6 32.6 0.0
2022-Apr-01 Fri 17.79 ### 17.785 17.88 4,471,175 39,759,923 ### ### 1.3
2022-Mar-31 Thu ### ### 17.87 ### 3,336,182 29,808,786 33.4 33.4 0.0
2022-Mar-30 Wed ### ### ### ### 2,738,347 0 ### ### 0.0
2022-Mar-29 Tue 17.84 ### 17.79 ### 2,409,581 21,433,222 66.1 66.1 0.0
2022-Mar-28 Mon 17.87 ### 17.7 17.76 2,994,088 26,497,678 46.7 46.7 1.3
2022-Mar-25 Fri 17.85 17.975 17.79 17.87 2,852,951 ### 65.9 65.9 ###
2022-Mar-24 Thu 17.8 ### ### 17.85 2,319,942 0 67.7 67.7 1.3
2022-Mar-23 Wed 17.76 17.85 ### 17.72 1,242,752 ### 33.6 33.6 1.3
2022-Mar-22 Tue 17.79 17.84 ### ### 1,457,757 ### ### ### 0.0
2022-Mar-21 Mon ### ### ### 17.73 36.3 36.3 ###
2022-Mar-18 Fri ### 17.79 ### 17.74 5,309,845 47,231,071 ### ### 1.3
2022-Mar-17 Thu ### ### 17.74 17.78 2,947,829 26,147,243 ### ### 1.3
2022-Mar-16 Wed 17.83 ### 17.74 ### 4,600,482 40,806,275 ### ### 0.0
2022-Mar-15 Tue 17.59 17.81 17.52 17.71 4,765,927 ### 79.5 79.5 ###
2022-Mar-14 Mon 17.29 17.51 17.25 17.51 ### ### ###
2022-Mar-11 Fri 17.2 17.41 ### ### ### ### 0.0
2022-Mar-10 Thu ### 17.42 ### ### ### ### 0.0
2022-Mar-09 Wed ### 17.53 ### ### 4,332,650 37,975,677 54.1 54.1 0.0
2022-Mar-08 Tue 17.26 ### 17.2 17.5 84.9 84.9 1.3
2022-Mar-07 Mon 17.22 ### ### ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 82.8 82.8 0.0
2022-Mar-03 Thu ### 17.27 ### ### 3,200,588 27,637,077 ### ### 0.0
2022-Mar-02 Wed 17.29 ### 17.27 ### ### ### 0.0
2022-Mar-01 Tue ### ### 17.45 17.48 3,445,024 ### ### ### 1.2
2022-Feb-28 Mon 17.26 17.53 17.26 ### 5,377,640 93,544,047 74.6 74.6 0.0
2022-Feb-25 Fri ### ### 17.44 17.49 4,502,954 39,265,758 17.1 17.1 ###
2022-Feb-24 Thu ### ### ### 17.8 4,347,556 0 89.8 89.8 ###
2022-Feb-23 Wed 17.73 ### 17.53 17.85 6,531,979 ### ### ### 1.3
2022-Feb-22 Tue 16.76 17.42 16.76 17.27 5,319,041 ### ### ### ###
2022-Feb-21 Mon 16.55 16.79 16.53 16.74 79.0 79.0 1.2
2022-Feb-18 Fri ### 16.71 16.55 16.55 2,224,374 ### 30.2 30.2 1.2
2022-Feb-17 Thu ### 16.74 16.58 ### 44.8 44.8 0.0
2022-Feb-16 Wed ### ### 16.46 ### 2,263,745 18,630,621 ### ### 0.0
2022-Feb-15 Tue 16.2 ### 16.2 16.55 2,746,159 22,243,887 ### ### 1.2
2022-Feb-14 Mon ### ### ### ### 1,829,984 0 84.0 84.0 0.0
2022-Feb-11 Fri 16.23 16.25 16.025 ### 42.7 42.7 0.0
2022-Feb-10 Thu 16.57 ### 16.28 ### 30.2 30.2 0.0
2022-Feb-09 Wed 16.42 ### ### ### 70.0 70.0 0.0
2022-Feb-08 Tue 16.48 16.54 ### 16.44 2,824,743 23,360,624 32.9 32.9 1.2
2022-Feb-07 Mon ### 16.74 16.53 16.54 1,702,079 28,314,084 34.5 34.5 ###
2022-Feb-04 Fri 16.56 16.75 16.51 16.74 ### ### 1.2
2022-Feb-03 Thu 16.45 ### ### ### 2,526,654 0 ### ### 0.0
2022-Feb-02 Wed 16.47 ### 16.43 16.49 62.3 62.3 1.2
2022-Feb-01 Tue ### 16.46 16.22 ### 2,393,057 39,102,551 31.0 31.0 0.0
2022-Jan-31 Mon ### 16.45 ### 16.2 4,053,244 ### ### ### 1.2
2022-Jan-28 Fri ### ### 15.88 16.53 79.1 79.1 ###
2022-Jan-27 Thu ### 16.29 ### 15.74 ### ### 1.1
2022-Jan-25 Tue ### 16.41 ### 16.24 ### ### ###
2022-Jan-24 Mon ### 16.43 ### ### 81.9 81.9 0.0
2022-Jan-21 Fri 16.2 ### ### ### 63.6 63.6 0.0
2022-Jan-20 Thu ### 16.49 16.29 ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### 16.45 16.46 ### ### 1.2
2022-Jan-18 Tue 16.5 16.54 ### 16.49 2,537,145 20,982,189 ### ### 1.2
2022-Jan-17 Mon ### 16.48 ### ### ### ### 0.0
2022-Jan-14 Fri 16.45 16.54 ### ### 34.6 34.6 0.0
2022-Jan-13 Thu ### 16.5 ### 16.49 ### ### 1.2
2022-Jan-12 Wed ### 16.74 16.48 16.51 26.0 26.0 ###
2022-Jan-11 Tue ### ### ### ### 4,724,682 0 ### ### 0.0
2022-Jan-10 Mon ### ### ### ### 27.1 27.1 0.0
2022-Jan-07 Fri 17.5 17.52 17.28 ### 1,758,247 ### 27.3 27.3 0.0
2022-Jan-06 Thu ### 17.77 ### ### 2,477,826 22,015,484 40.0 40.0 0.0
2022-Jan-05 Wed ### ### ### 17.71 2,096,076 0 ### ### ###
2022-Jan-04 Tue ### ### 17.81 ### 31.5 31.5 0.0
2021-Dec-31 Fri 17.87 ### 17.87 ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 17.84 ### 17.81 ### ### ### 0.0
2021-Dec-24 Fri 17.75 17.78 ### ### 27.4 27.4 0.0
2021-Dec-23 Thu 17.7 17.81 ### 17.72 682,380 ### ### ### 1.3
2021-Dec-22 Wed ### 17.73 17.55 ### 65.4 65.4 0.0
2021-Dec-21 Tue ### ### 17.76 17.8 1,334,781 11,852,855 ### ### ###
2021-Dec-20 Mon 17.48 17.83 17.45 17.8 90.4 90.4 ###
2021-Dec-17 Fri 17.5 ### 17.44 17.48 43.2 43.2 1.2
2021-Dec-16 Thu ### ### ### 17.43 3,136,753 0 ### ### 1.2
2021-Dec-15 Wed 17.4 ### ### 17.51 2,301,372 0 ### ### ###
2021-Dec-14 Tue ### 17.45 16.71 ### 4,836,340 82,604,687 81.3 81.3 0.0
2021-Dec-13 Mon ### ### 17.76 17.87 1,542,678 13,698,980 38.9 38.9 ###
2021-Dec-10 Fri 17.8 17.985 17.78 17.86 ### ### 1.3
2021-Dec-09 Thu 17.83 17.955 17.77 17.85 69.7 69.7 1.3
2021-Dec-08 Wed ### ### 17.74 ### ### ### 0.0
2021-Dec-07 Tue ### ### 17.82 17.89 2,252,656 ### ### ### 1.3
2021-Dec-06 Mon 17.52 ### 17.52 17.81 3,232,427 ### 92.2 92.2 1.3
2021-Dec-03 Fri ### 17.71 ### ### 3,300,928 ### 30.0 30.0 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 23:36:09 thru 2024-04-24 23:36:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000