Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-May-12 05:30:09 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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 .. Friday 9th May 2025
Latest price with VOLUME for COL .. Friday 9th May 2025

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 22.51 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
2025-May-09 Fri ### 22.51 ### 22.48 1,714,777 ### ### ### 1.6
2025-May-08 Thu ### 22.5 ### 22.29 3,438,247 38,680,278 ### ### 1.6
2025-May-07 Wed ### ### 21.85 ### 65.8 65.8 0.0
2025-May-06 Tue 21.84 ### 21.81 22 ### ### ###
2025-May-05 Mon 22 ### ### ### ### ### 0.0
2025-May-02 Fri ### ### 21.45 ### 4,750,959 ### 70.8 70.8 0.0
2025-May-01 Thu ### 21.59 ### 21.49 3,872,145 ### ### ### ###
2025-Apr-30 Wed 21.4 21.55 ### 21.22 5,620,621 ### ### ### 1.5
2025-Apr-29 Tue 21.2 21.44 21.2 ### ### ### 0.0
2025-Apr-28 Mon 21.42 21.52 ### ### 2,571,120 27,665,251 41.7 41.7 0.0
2025-Apr-24 Thu ### ### ### 21.21 2,960,988 0 23.9 23.9 ###
2025-Apr-23 Wed 21.58 ### 21.24 21.46 3,122,442 ### ### ### 1.5
2025-Apr-22 Tue 21.26 21.59 ### 21.5 ### ### 1.5
2025-Apr-17 Thu 21.24 21.27 ### 21.27 1,844,551 ### ### ### ###
2025-Apr-16 Wed 20.8 21.25 20.8 ### 2,589,973 54,454,182 78.2 78.2 0.0
2025-Apr-15 Tue ### ### 20.83 20.89 2,975,325 ### 31.2 31.2 1.5
2025-Apr-14 Mon ### ### ### ### 2,527,081 0 29.8 29.8 0.0
2025-Apr-11 Fri 20.8 ### ### ### 62.6 62.6 0.0
2025-Apr-10 Thu 20.74 ### 20.4 20.84 5,442,755 ### 69.7 69.7 1.5
2025-Apr-09 Wed 20.53 20.78 20.47 ### 79.2 79.2 0.0
2025-Apr-08 Tue 20.54 ### 20.43 20.79 4,356,756 ### ### ### 1.5
2025-Apr-07 Mon 20.28 ### 20.28 20.55 77.4 77.4 1.5
2025-Apr-04 Fri ### ### 20.24 ### 5,526,853 55,931,752 91.9 91.9 0.0
2025-Apr-03 Thu 19.87 ### 19.86 20.29 3,643,559 36,180,540 86.1 86.1 ###
2025-Apr-02 Wed ### ### 19.775 19.87 2,549,946 ### 45.3 45.3 ###
2025-Apr-01 Tue 19.72 ### ### 19.88 ### ### 1.4
2025-Mar-31 Mon ### ### 19.45 19.53 4,674,957 45,463,956 ### ### ###
2025-Mar-28 Fri 19.45 19.77 ### 19.7 76.1 76.1 1.4
2025-Mar-27 Thu ### 19.41 19.22 19.41 2,672,887 ### ### ### ###
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue 19.21 19.21 18.87 ### ### ### 0.0
2025-Mar-24 Mon ### 19.41 ### ### 2,417,784 ### 28.1 28.1 0.0
2025-Mar-21 Fri 18.8 19.58 18.57 19.46 10,033,472 191,388,478 ### ### ###
2025-Mar-20 Thu 18.51 ### 18.46 18.56 3,187,542 ### 59.5 59.5 1.3
2025-Mar-19 Wed 18.5 18.53 18.325 18.47 37.6 37.6 ###
2025-Mar-18 Tue ### 18.74 18.48 18.55 ### ### 1.3
2025-Mar-17 Mon ### ### 18.44 ### 2,209,724 20,373,655 33.2 33.2 0.0
2025-Mar-14 Fri 18.79 ### ### 18.7 ### ### 1.3
2025-Mar-13 Thu ### ### 18.72 18.81 ### ### ###
2025-Mar-12 Wed ### 19.23 18.855 ### 3,454,840 ### ### ### 0.0
2025-Mar-11 Tue ### ### 18.82 ### 3,214,680 ### ### ### 0.0
2025-Mar-10 Mon 18.83 18.955 18.75 18.89 2,272,723 ### 71.7 71.7 ###
2025-Mar-07 Fri ### 18.83 ### 18.82 79.2 79.2 1.3
2025-Mar-06 Thu ### ### ### ### 22.5 22.5 0.0
2025-Mar-05 Wed 19.4 19.48 18.79 18.89 6,033,643 115,453,758 ### ### ###
2025-Mar-04 Tue 20 20.355 19.75 19.75 ### ### ###
2025-Mar-03 Mon ### ### 19.78 20 4,262,521 ### ### ### 1.4
2025-Feb-28 Fri 20.22 20.25 19.725 ### 7,076,245 141,436,446 38.4 38.4 0.0
2025-Feb-27 Thu ### 20.84 ### ### 78.4 78.4 0.0
2025-Feb-26 Wed 19.78 ### ### ### 40.3 40.3 0.0
2025-Feb-25 Tue 19.55 19.74 19.55 ### 2,478,871 48,697,420 ### ### 0.0
2025-Feb-24 Mon ### 19.8 19.41 19.74 75.0 75.0 1.4
2025-Feb-21 Fri ### ### 19.475 ### 3,035,474 29,557,928 ### ### 0.0
2025-Feb-20 Thu 19.54 19.72 19.49 ### 2,580,529 50,591,271 ### ### 0.0
2025-Feb-19 Wed 19.71 19.77 ### ### ### ### 0.0
2025-Feb-18 Tue ### 19.84 ### 19.71 1,605,049 15,922,086 ### ### 1.4
2025-Feb-17 Mon ### 19.78 19.58 19.78 1,659,442 ### 69.6 69.6 1.4
2025-Feb-14 Fri ### 19.79 ### 19.71 2,284,226 ### ### ### 1.4
2025-Feb-13 Thu 19.48 19.59 19.42 19.46 ### ### ###
2025-Feb-12 Wed ### 19.49 19.27 19.49 ### ### 1.4
2025-Feb-11 Tue ### ### 19.25 19.26 1,801,620 ### ### ### 1.4
2025-Feb-10 Mon ### ### ### ### 76.2 76.2 0.0
2025-Feb-07 Fri ### ### ### 19.27 1,537,871 0 71.1 71.1 ###
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### 19.22 ### ### 1.4
2025-Feb-04 Tue 19.48 19.51 19.2 19.2 ### ### ###
2025-Feb-03 Mon ### 19.4 19.24 19.4 2,641,772 ### ### ### 1.4
2025-Jan-31 Fri 19.55 ### 19.43 19.5 2,278,341 22,134,082 ### ### 1.4
2025-Jan-30 Thu 19.44 19.57 ### 19.54 74.1 74.1 1.4
2025-Jan-29 Wed ### 19.47 19.24 ### 59.2 59.2 0.0
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri 19.2 19.26 ### 19.26 1,718,288 ### 68.6 68.6 1.4
2025-Jan-23 Thu 19.28 ### 19.055 ### 1,744,788 ### 34.7 34.7 0.0
2025-Jan-22 Wed 19.2 ### 19.2 19.25 2,014,273 19,337,020 ### ### 1.4
2025-Jan-21 Tue 19.2 19.23 ### ### 1,218,553 11,716,387 33.2 33.2 0.0
2025-Jan-20 Mon ### 19.21 ### ### ### ### 0.0
2025-Jan-17 Fri ### 19.2 ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 2,289,870 0 32.3 32.3 0.0
2025-Jan-15 Wed ### ### ### ### 1,933,975 0 35.6 35.6 0.0
2025-Jan-14 Tue 18.88 ### 18.84 ### 2,189,486 20,624,958 ### ### 0.0
2025-Jan-13 Mon 18.84 18.88 18.645 18.81 2,713,089 ### 45.0 45.0 ###
2025-Jan-10 Fri ### ### 18.82 18.87 33.7 33.7 1.3
2025-Jan-09 Thu ### ### 18.89 ### 32.2 32.2 0.0
2025-Jan-08 Wed ### 19.2 ### ### 71.8 71.8 0.0
2025-Jan-07 Tue ### ### ### ### 35.5 35.5 0.0
2025-Jan-06 Mon ### ### ### ### 1,549,471 0 ### ### 0.0
2025-Jan-03 Fri 18.87 ### 18.755 ### 1,559,473 14,623,958 ### ### 0.0
2025-Jan-02 Thu 18.83 ### 18.79 18.88 1,111,047 10,438,286 63.8 63.8 1.3
2024-Dec-31 Tue 18.8 ### 18.79 18.89 ### ### ###
2024-Dec-30 Mon 18.87 ### 18.76 18.86 32.8 32.8 1.3
2024-Dec-27 Fri 18.83 ### 18.79 18.89 62.8 62.8 ###
2024-Dec-24 Tue 18.83 18.83 ### 18.8 605,357 ### 28.8 28.8 1.3
2024-Dec-23 Mon ### 18.8 18.59 18.78 64.2 64.2 ###
2024-Dec-20 Fri 18.72 18.77 18.47 ### 5,491,558 ### 36.7 36.7 0.0
2024-Dec-19 Thu ### 18.8 ### 18.72 3,778,956 35,522,186 ### ### 1.3
2024-Dec-18 Wed 18.7 18.7 18.55 ### 2,464,476 ### 32.2 32.2 0.0
2024-Dec-17 Tue ### 18.87 ### 18.8 1,605,182 ### 70.9 70.9 1.3
2024-Dec-16 Mon 18.7 18.82 ### 18.72 79.3 79.3 1.3
2024-Dec-13 Fri ### 18.82 ### 18.7 ### ### 1.3
2024-Dec-12 Thu ### ### 18.72 18.79 1,664,553 ### ### ### 1.3
2024-Dec-11 Wed ### ### 18.83 ### 1,832,188 17,250,050 ### ### 0.0
2024-Dec-10 Tue ### ### 18.88 ### 2,191,748 ### 40.9 40.9 0.0
2024-Dec-09 Mon ### ### 18.87 ### 77.6 77.6 0.0
2024-Dec-06 Fri ### 19.28 ### ### 1,964,647 ### 32.4 32.4 0.0
2024-Dec-05 Thu ### 19.22 ### 19.22 2,560,686 ### 76.6 76.6 1.4
2024-Dec-04 Wed ### ### 18.76 ### 2,461,984 ### 66.1 66.1 0.0
2024-Dec-03 Tue 18.78 ### 18.78 ### 76.1 76.1 0.0
2024-Dec-02 Mon 18.76 18.83 ### 18.72 ### ### 1.3
2024-Nov-29 Fri 18.55 ### 18.46 18.59 2,030,348 ### 66.6 66.6 1.3
2024-Nov-28 Thu 18.45 ### 18.4 18.53 2,805,270 25,808,483 73.0 73.0 ###
2024-Nov-27 Wed 18.45 18.51 ### 18.4 2,235,187 20,686,655 33.6 33.6 1.3
2024-Nov-26 Tue ### 18.47 ### 18.42 ### ### 1.3
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri 18.24 18.27 ### ### 2,939,323 ### ### ### 0.0
2024-Nov-21 Thu ### ### 18.025 ### 1,898,480 17,110,051 37.9 37.9 0.0
2024-Nov-20 Wed 18.49 18.49 ### ### 27.2 27.2 0.0
2024-Nov-19 Tue ### 18.42 ### ### ### ### 0.0
2024-Nov-18 Mon 17.78 18.23 17.73 ### ### ### 0.0
2024-Nov-15 Fri ### ### ### 17.8 1,811,287 0 77.5 77.5 ###
2024-Nov-14 Thu 17.7 17.73 17.57 ### 1,733,878 30,602,946 40.1 40.1 0.0
2024-Nov-13 Wed 17.7 17.73 17.47 ### 1,627,846 28,650,089 34.3 34.3 0.0
2024-Nov-12 Tue ### 17.885 ### 17.75 2,173,747 ### 74.0 74.0 1.3
2024-Nov-11 Mon 17.77 17.77 17.57 17.74 ### ### 1.3
2024-Nov-08 Fri 17.59 17.8 17.54 17.77 2,175,158 38,435,041 ### ### ###
2024-Nov-07 Thu 17.51 17.57 17.29 17.43 ### ### 1.2
2024-Nov-06 Wed ### ### 17.48 17.51 2,919,678 25,517,985 ### ### ###
2024-Nov-05 Tue ### ### ### 17.51 32.9 32.9 ###
2024-Nov-04 Mon 17.75 17.75 17.5 17.52 ### ### ###
2024-Nov-01 Fri 17.5 ### ### ### ### ### 0.0
2024-Oct-31 Thu 17.82 ### 17.4 17.59 4,859,850 ### 24.5 24.5 ###
2024-Oct-30 Wed 17.7 17.88 17.49 17.7 8,708,687 154,013,129 ### ### 1.3
2024-Oct-29 Tue ### ### ### ### 76.2 76.2 0.0
2024-Oct-28 Mon ### 18.185 ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu 18.24 18.42 ### ### ### ### 0.0
2024-Oct-23 Wed ### 18.21 17.86 ### ### ### 0.0
2024-Oct-22 Tue 17.78 ### ### ### ### ### 0.0
2024-Oct-21 Mon ### ### 17.79 17.86 31.0 31.0 1.3
2024-Oct-18 Fri ### ### 17.85 17.88 2,050,785 18,303,256 40.5 40.5 1.3
2024-Oct-17 Thu ### ### 17.89 ### 2,119,781 18,961,441 32.5 32.5 0.0
2024-Oct-16 Wed ### ### ### ### 2,272,970 0 35.5 35.5 0.0
2024-Oct-15 Tue ### ### ### ### 1,739,651 0 31.2 31.2 0.0
2024-Oct-14 Mon ### ### 17.87 ### ### ### 0.0
2024-Oct-11 Fri 17.88 ### 17.88 ### ### ### 0.0
2024-Oct-10 Thu ### 18.2 17.875 ### 2,214,976 39,952,629 ### ### 0.0
2024-Oct-09 Wed ### ### ### ### 2,392,874 0 ### ### 0.0
2024-Oct-08 Tue 17.71 17.89 17.7 17.82 1,876,221 33,387,352 77.7 77.7 1.3
2024-Oct-07 Mon 17.74 17.78 ### 17.77 970,384 ### 64.3 64.3 ###
2024-Oct-04 Fri ### 17.78 ### 17.74 72.4 72.4 1.3
2024-Oct-03 Thu 17.82 17.87 17.76 17.81 1,488,770 ### 43.0 43.0 1.3
2024-Oct-02 Wed ### ### 17.76 17.82 ### ### 1.3
2024-Oct-01 Tue ### 18.22 ### ### 74.3 74.3 0.0
2024-Sep-30 Mon ### 18.25 ### ### 3,250,774 ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 2,092,089 0 ### ### 0.0
2024-Sep-26 Thu 18.21 ### ### 18.21 2,544,429 0 ### ### ###
2024-Sep-25 Wed ### ### ### ### 2,299,055 0 71.9 71.9 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### 18.49 18.59 3,644,485 ### ### ### 1.3
2024-Sep-20 Fri ### ### ### 19.22 ### ### 1.4
2024-Sep-19 Thu 19.4 19.4 ### ### 3,398,125 ### 23.4 23.4 0.0
2024-Sep-18 Wed ### 19.21 ### 19.2 75.1 75.1 ###
2024-Sep-17 Tue ### ### ### ### 1,110,249 0 ### ### 0.0
2024-Sep-16 Mon ### ### 18.985 ### 1,790,852 ### 74.2 74.2 0.0
2024-Sep-13 Fri ### ### ### ### 2,662,754 0 27.6 27.6 0.0
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### ### ### 18.89 2,772,659 0 37.1 37.1 ###
2024-Sep-10 Tue 18.87 ### 18.82 18.82 37.2 37.2 1.3
2024-Sep-09 Mon ### 18.86 ### 18.8 73.0 73.0 1.3
2024-Sep-06 Fri 18.4 18.75 ### ### 3,321,389 31,138,021 ### ### 0.0
2024-Sep-05 Thu 18.29 18.44 18.24 18.4 75.9 75.9 1.3
2024-Sep-04 Wed 18.4 18.43 ### 18.25 2,600,885 23,967,155 38.7 38.7 ###
2024-Sep-03 Tue 18.58 ### 18.43 18.5 4,135,882 38,112,152 ### ### ###
2024-Sep-02 Mon 18.76 ### 18.74 ### 2,585,029 24,221,721 ### ### 0.0
2024-Aug-30 Fri 18.89 ### ### 18.79 ### ### 1.3
2024-Aug-29 Thu 18.85 18.88 18.74 18.87 ### ### 1.3
2024-Aug-28 Wed 18.78 18.88 18.51 18.88 3,679,759 ### 73.3 73.3 1.3
2024-Aug-27 Tue ### ### 18.59 18.77 77.2 77.2 ###
2024-Aug-26 Mon 18.57 ### 18.41 18.46 2,171,627 19,989,826 ### ### 1.3
2024-Aug-23 Fri 18.48 18.59 18.43 18.57 1,813,053 ### ### ### ###
2024-Aug-22 Thu 18.46 18.56 18.43 18.44 36.0 36.0 1.3
2024-Aug-21 Wed ### 18.455 18.25 18.44 2,794,086 ### ### ### 1.3
2024-Aug-20 Tue 18.46 18.49 ### ### ### ### 0.0
2024-Aug-19 Mon ### 18.48 ### 18.43 ### ### ###
2024-Aug-16 Fri 18.45 18.45 ### ### 3,453,958 ### 29.6 29.6 0.0
2024-Aug-15 Thu ### 18.43 18.275 18.43 ### ### ###
2024-Aug-14 Wed ### ### ### 18.27 1,554,371 0 74.2 74.2 ###
2024-Aug-13 Tue ### 18.23 ### ### 1,223,180 11,149,285 ### ### 0.0
2024-Aug-12 Mon 18.24 18.26 ### ### 1,413,044 ### 30.9 30.9 0.0
2024-Aug-09 Fri ### 18.25 ### ### ### ### 0.0
2024-Aug-08 Thu ### 18.2 ### 18.2 2,025,429 ### ### ### ###
2024-Aug-07 Wed ### ### 17.82 ### 1,812,275 16,147,370 ### ### 0.0
2024-Aug-06 Tue 17.79 17.925 ### 17.89 2,360,143 21,152,781 63.1 63.1 1.3
2024-Aug-05 Mon ### ### 17.82 ### ### ### 0.0
2024-Aug-02 Fri ### ### ### ### 3,086,184 0 ### ### 0.0
2024-Aug-01 Thu ### ### ### 18.21 ### ### ###
2024-Jul-31 Wed ### ### ### ### 2,438,282 0 60.4 60.4 0.0
2024-Jul-30 Tue 17.88 ### 17.79 ### 74.5 74.5 0.0
2024-Jul-29 Mon 17.83 ### 17.81 ### ### ### 0.0
2024-Jul-26 Fri 17.79 17.84 ### 17.79 1,844,587 ### 68.5 68.5 ###
2024-Jul-25 Thu 17.75 17.8 ### 17.75 1,987,820 ### ### ### 1.3
2024-Jul-24 Wed 17.84 ### 17.77 17.82 35.8 35.8 1.3
2024-Jul-23 Tue 17.89 ### 17.74 17.83 1,649,653 14,632,422 32.8 32.8 ###
2024-Jul-22 Mon 17.57 17.86 17.52 17.86 ### ### 1.3
2024-Jul-19 Fri 17.47 ### 17.4 ### 2,201,040 19,149,048 ### ### 0.0
2024-Jul-18 Thu ### ### 17.52 ### 2,688,784 23,553,747 ### ### 0.0
2024-Jul-17 Wed 17.48 ### ### 17.58 ### ### 1.3
2024-Jul-16 Tue 17.54 17.54 17.4 17.45 1,636,044 28,581,688 36.8 36.8 ###
2024-Jul-15 Mon 17.46 17.51 17.4 17.43 1,559,324 ### 36.7 36.7 1.2
2024-Jul-12 Fri 17.45 17.54 17.29 ### 24.8 24.8 0.0
2024-Jul-11 Thu 17.24 17.4 17.2 ### 2,835,124 49,047,645 ### ### 0.0
2024-Jul-10 Wed ### ### ### ### 2,009,341 0 68.7 68.7 0.0
2024-Jul-09 Tue ### ### ### ### ### ### 0.0
2024-Jul-08 Mon ### ### ### ### ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 32.8 32.8 0.0
2024-Jul-04 Thu ### ### ### ### 1,889,521 0 ### ### 0.0
2024-Jul-03 Wed ### ### ### ### 70.4 70.4 0.0
2024-Jul-02 Tue ### ### ### ### 70.1 70.1 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri 17.25 ### ### ### 24.1 24.1 0.0
2024-Jun-27 Thu ### 17.2 16.86 17.2 70.9 70.9 1.2
2024-Jun-26 Wed ### 17.22 ### ### 2,015,687 ### ### ### 0.0
2024-Jun-25 Tue ### 17.27 ### ### ### ### 0.0
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri ### ### ### ### 8,274,423 0 68.1 68.1 0.0
2024-Jun-20 Thu ### ### ### ### 3,602,156 0 25.3 25.3 0.0
2024-Jun-19 Wed 17.23 17.4 17.2 ### 2,296,251 39,725,142 76.0 76.0 0.0
2024-Jun-18 Tue ### 17.27 ### 17.25 2,750,722 23,752,484 76.5 76.5 1.2
2024-Jun-17 Mon ### ### 16.86 ### 1,577,849 ### 77.1 77.1 0.0
2024-Jun-14 Fri ### ### ### ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 2,689,720 0 74.3 74.3 0.0
2024-Jun-12 Wed ### ### 16.8 ### 76.5 76.5 0.0
2024-Jun-11 Tue 16.89 ### 16.76 ### 79.0 79.0 0.0
2024-Jun-07 Fri 16.78 ### ### ### 2,157,122 0 79.3 79.3 0.0
2024-Jun-06 Thu 16.73 16.82 ### 16.79 ### ### ###
2024-Jun-05 Wed ### 16.73 ### ### 2,599,043 ### 70.8 70.8 0.0
2024-Jun-04 Tue 16.46 ### 16.46 16.59 2,217,641 18,251,185 81.6 81.6 1.2
2024-Jun-03 Mon 16.44 ### ### 16.5 3,274,845 0 72.8 72.8 1.2
2024-May-31 Fri 16.22 16.42 ### 16.42 17,146,357 ### ### ### 1.2
2024-May-30 Thu ### ### ### ### 2,418,348 0 ### ### 0.0
2024-May-29 Wed 16.24 16.28 ### ### 3,006,729 24,474,774 31.2 31.2 0.0
2024-May-28 Tue ### 16.43 ### 16.4 ### ### ###
2024-May-27 Mon ### ### ### ### 2,021,854 0 79.4 79.4 0.0
2024-May-24 Fri ### ### ### ### 1,916,579 0 29.0 29.0 0.0
2024-May-23 Thu ### 16.28 ### 16.28 ### ### 1.2
2024-May-22 Wed 16.26 16.27 ### ### 34.0 34.0 0.0
2024-May-21 Tue 16.28 ### 16.21 16.21 2,215,422 ### 30.1 30.1 1.2
2024-May-20 Mon 16.29 ### 16.2 16.28 36.7 36.7 1.2
2024-May-17 Fri 16.45 16.48 16.25 ### 1,729,771 ### ### ### 0.0
2024-May-16 Thu 16.4 16.56 ### 16.44 ### ### 1.2
2024-May-15 Wed ### 16.27 ### 16.2 ### ### 1.2
2024-May-14 Tue 16.2 16.23 ### ### 2,477,348 20,103,679 ### ### 0.0
2024-May-13 Mon 16.27 16.29 16.21 16.27 71.4 71.4 1.2
2024-May-10 Fri 16.28 16.29 ### 16.24 1,931,786 ### 32.3 32.3 ###
2024-May-09 Thu ### ### 16.24 16.28 38.8 38.8 1.2
2024-May-08 Wed ### 16.44 16.23 ### 67.0 67.0 0.0
2024-May-07 Tue ### 16.27 ### 16.26 68.7 68.7 ###
2024-May-06 Mon ### ### ### ### 2,100,646 0 34.4 34.4 0.0
2024-May-03 Fri ### 16.21 ### ### ### ### 0.0
2024-May-02 Thu 16.44 16.44 ### ### 19.4 19.4 0.0
2024-May-01 Wed ### 16.56 16.25 16.4 75.7 75.7 ###
2024-Apr-30 Tue 16.23 ### ### 16.22 3,462,049 0 34.1 34.1 1.2
2024-Apr-29 Mon 16.41 16.43 ### 16.27 3,242,252 ### ### ### 1.2
2024-Apr-26 Fri 16.22 16.46 16.21 16.42 3,675,720 60,042,886 ### ### 1.2
2024-Apr-24 Wed 16.27 ### 16.22 ### 3,234,749 ### 72.4 72.4 0.0
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


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 2025-05-12 05:30:09 thru 2025-05-12 05:30:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000