Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-May-17 04:30:34 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPU) COMPUTERSHARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CPU .. Thursday 15th May 2025

CPU 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 ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed 40.25 ### ### ### 1,707,640 0 ### ### 0.0
2025-May-13 Tue ### 40.21 39.29 ### 1,154,383 45,886,724 ### ### 0.0
2025-May-12 Mon ### 40.4 39.45 39.45 ### ### 2.8
2025-May-09 Fri ### ### ### 39.5 76.2 76.2 ###
2025-May-08 Thu 38.26 39.78 38.22 ### ### ### 0.0
2025-May-07 Wed 38.8 38.8 37.87 ### 18.5 18.5 0.0
2025-May-06 Tue 38.71 ### 38.45 ### 1,747,526 33,596,187 68.6 68.6 0.0
2025-May-05 Mon 39.47 40.26 38.84 ### 32.9 32.9 0.0
2025-May-02 Fri ### ### ### ### 2,040,155 0 ### ### 0.0
2025-May-01 Thu ### 41.88 40.77 ### 70.6 70.6 0.0
2025-Apr-30 Wed ### 40.78 39.21 40.72 85.6 85.6 2.9
2025-Apr-29 Tue 39.72 ### 39.55 40.25 71.3 71.3 2.9
2025-Apr-28 Mon 40.49 40.49 39.5 39.5 2,157,175 ### ### ### ###
2025-Apr-24 Thu ### 39.445 ### 39.27 ### ### ###
2025-Apr-23 Wed ### 39.26 38.375 ### 66.8 66.8 0.0
2025-Apr-22 Tue 37.78 ### ### ### 1,903,452 0 38.3 38.3 0.0
2025-Apr-17 Thu ### ### 37.82 ### 2,112,374 ### ### ### 0.0
2025-Apr-16 Wed 37.58 ### 37.5 37.8 ### ### 2.7
2025-Apr-15 Tue ### 38.23 ### 37.47 ### ### ###
2025-Apr-14 Mon ### 37.8 ### 37.21 1,428,624 ### 65.1 65.1 2.7
2025-Apr-11 Fri ### ### ### ### 74.9 74.9 0.0
2025-Apr-10 Thu 38.7 ### ### 37.22 1,702,051 0 17.5 17.5 2.7
2025-Apr-09 Wed ### ### ### ### 84.1 84.1 0.0
2025-Apr-08 Tue 34.5 ### ### ### 78.9 78.9 0.0
2025-Apr-07 Mon ### 34.8 ### ### 2,692,022 46,841,182 84.6 84.6 0.0
2025-Apr-04 Fri ### ### ### ### 26.0 26.0 0.0
2025-Apr-03 Thu 38.21 38.44 ### ### ### ### 0.0
2025-Apr-02 Wed 38.8 ### ### ### ### ### 0.0
2025-Apr-01 Tue ### 40.5 ### 39.79 1,851,051 37,483,782 ### ### 2.8
2025-Mar-31 Mon 39.83 ### ### ### 1,528,285 0 ### ### 0.0
2025-Mar-28 Fri 39.83 40.5 ### 40.21 846,227 ### 72.7 72.7 2.9
2025-Mar-27 Thu ### ### 39.21 39.74 960,448 18,829,583 71.6 71.6 2.8
2025-Mar-26 Wed 40.2 ### 39.8 ### 1,422,681 28,311,351 ### ### 0.0
2025-Mar-25 Tue ### ### 39.71 39.82 956,670 18,994,682 33.1 33.1 2.8
2025-Mar-24 Mon ### ### 39.51 ### ### ### 0.0
2025-Mar-21 Fri 39.5 ### ### ### 85.9 85.9 0.0
2025-Mar-20 Thu 38.88 39.75 ### 39.2 2,103,677 41,810,580 ### ### 2.8
2025-Mar-19 Wed ### 38.78 38.155 ### 70.5 70.5 0.0
2025-Mar-18 Tue 38.58 ### 38.47 38.54 1,143,788 ### 36.8 36.8 2.8
2025-Mar-17 Mon ### ### 37.23 38.26 1,190,379 ### ### ### 2.7
2025-Mar-14 Fri 37.7 37.82 ### 37.54 25.0 25.0 ###
2025-Mar-13 Thu 38.45 38.45 36.89 ### 2,336,324 88,009,325 ### ### 0.0
2025-Mar-12 Wed 38.25 38.49 ### 37.73 ### ### ###
2025-Mar-11 Tue ### 40.28 38.79 ### 1,967,252 ### ### ### 0.0
2025-Mar-10 Mon ### 40.57 ### ### 73.8 73.8 0.0
2025-Mar-07 Fri ### 40.75 39.75 39.84 1,267,383 ### ### ### 2.8
2025-Mar-06 Thu 41.23 41.28 40.77 40.81 24.0 24.0 ###
2025-Mar-05 Wed ### ### 40.52 ### 1,730,321 ### 76.9 76.9 0.0
2025-Mar-04 Tue 41.51 ### ### 41.42 42.4 42.4 3.0
2025-Mar-03 Mon ### 41.81 ### 41.81 1,553,524 ### ### ### ###
2025-Feb-28 Fri ### 41.23 ### ### 2,589,378 53,380,027 76.6 76.6 0.0
2025-Feb-27 Thu ### ### 40.88 41.24 1,028,042 21,013,178 ### ### 2.9
2025-Feb-26 Wed 40.8 41.2 ### 41.2 1,456,857 30,011,254 79.5 79.5 2.9
2025-Feb-25 Tue ### ### 41.2 41.58 ### ### ###
2025-Feb-24 Mon 42 ### 41.7 41.86 1,259,844 26,267,747 37.9 37.9 ###
2025-Feb-21 Fri ### ### 41.84 ### ### ### 0.0
2025-Feb-20 Thu 42.29 43.23 42.29 ### 83.4 83.4 0.0
2025-Feb-19 Wed ### 42.7 41.57 42.59 ### ### 3.0
2025-Feb-18 Tue 42.81 ### 41.86 ### ### ### 0.0
2025-Feb-17 Mon ### 43 41.88 ### 1,118,529 47,470,370 ### ### 0.0
2025-Feb-14 Fri ### ### 41.82 42.51 71.5 71.5 ###
2025-Feb-13 Thu 41.2 42.57 40.24 42.57 87.8 87.8 ###
2025-Feb-12 Wed ### ### ### 41.53 96.6 96.6 ###
2025-Feb-11 Tue 35.84 36.46 35.72 ### 1,440,485 ### ### ### 0.0
2025-Feb-10 Mon ### 35.88 ### 35.47 839,921 15,068,182 ### ### ###
2025-Feb-07 Fri ### ### ### 35.22 767,721 0 ### ### 2.5
2025-Feb-06 Thu ### 35.45 ### 35.22 29.2 29.2 2.5
2025-Feb-05 Wed 34.53 ### 34.41 34.8 1,718,320 ### ### ### 2.5
2025-Feb-04 Tue ### ### ### ### 1,388,372 0 19.6 19.6 0.0
2025-Feb-03 Mon ### 34.83 34.25 ### 956,124 33,024,522 83.3 83.3 0.0
2025-Jan-31 Fri ### ### 34.81 ### 1,251,477 21,781,957 65.4 65.4 0.0
2025-Jan-30 Thu ### ### 34.71 ### 648,354 11,252,183 ### ### 0.0
2025-Jan-29 Wed ### 34.77 ### 34.7 59.5 59.5 2.5
2025-Jan-28 Tue ### 34.45 ### 34.4 ### ### 2.5
2025-Jan-24 Fri 34.51 ### 34.28 34.51 65.5 65.5 ###
2025-Jan-23 Thu ### 34.72 ### 34.21 29.2 29.2 ###
2025-Jan-22 Wed 34.26 34.45 ### 34.43 ### ### ###
2025-Jan-21 Tue ### ### ### 33.83 886,127 0 31.4 31.4 ###
2025-Jan-20 Mon 34.24 34.5 ### ### 526,928 ### 38.7 38.7 0.0
2025-Jan-17 Fri 33.81 ### ### 34.24 945,780 0 75.4 75.4 2.4
2025-Jan-16 Thu 33.45 33.85 ### 33.83 79.3 79.3 ###
2025-Jan-15 Wed 34.44 ### 33.86 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 78.4 78.4 0.0
2025-Jan-13 Mon ### ### ### ### 83.6 83.6 0.0
2025-Jan-10 Fri 33.83 33.86 33.52 ### ### ### 0.0
2025-Jan-09 Thu 34.25 34.51 ### 33.58 1,653,871 28,537,544 ### ### 2.4
2025-Jan-08 Wed 34.43 34.77 ### 34.77 74.3 74.3 ###
2025-Jan-07 Tue ### ### 34.89 ### 850,253 ### 72.0 72.0 0.0
2025-Jan-06 Mon ### ### 34.44 ### ### ### 0.0
2025-Jan-03 Fri 33.81 ### 33.81 ### 557,570 9,425,720 83.6 83.6 0.0
2025-Jan-02 Thu ### ### 33.74 ### 418,771 ### 64.9 64.9 0.0
2024-Dec-31 Tue ### ### 33.86 ### 362,356 6,134,687 ### ### 0.0
2024-Dec-30 Mon ### ### ### 34.2 73.1 73.1 2.4
2024-Dec-27 Fri ### 34.27 ### 34.26 493,440 ### 64.4 64.4 2.4
2024-Dec-24 Tue ### ### 33.56 33.83 24.4 24.4 ###
2024-Dec-23 Mon 33.5 ### 33.46 ### 71.7 71.7 0.0
2024-Dec-20 Fri 33.51 ### 33.21 33.58 71.7 71.7 2.4
2024-Dec-19 Thu 33.75 ### ### 33.5 ### ### 2.4
2024-Dec-18 Wed ### ### ### 33.78 ### ### 2.4
2024-Dec-17 Tue ### 33.21 32.77 ### 64.9 64.9 0.0
2024-Dec-16 Mon ### 33.44 ### ### 1,648,852 ### ### ### 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### 32.54 ### ### 2.3
2024-Dec-11 Wed ### ### ### ### 1,775,440 0 14.4 14.4 0.0
2024-Dec-10 Tue 33.53 33.8 ### ### ### ### 0.0
2024-Dec-09 Mon ### 33.59 ### 33.4 74.4 74.4 2.4
2024-Dec-06 Fri 32.85 33.27 32.85 ### 908,088 30,021,389 ### ### 0.0
2024-Dec-05 Thu 33.5 33.54 ### ### 1,184,654 19,866,647 27.8 27.8 0.0
2024-Dec-04 Wed ### 33.4 32.73 33.24 1,360,859 ### 71.3 71.3 2.4
2024-Dec-03 Tue 32.29 32.88 32.23 32.88 1,472,248 ### ### ### 2.3
2024-Dec-02 Mon ### ### 31.83 ### ### ### 0.0
2024-Nov-29 Fri 31.75 ### 31.5 31.89 69.1 69.1 2.3
2024-Nov-28 Thu ### ### ### 31.76 73.7 73.7 2.3
2024-Nov-27 Wed ### 31.89 ### 31.73 1,277,283 20,366,277 ### ### ###
2024-Nov-26 Tue ### 32.22 ### ### 14.9 14.9 0.0
2024-Nov-25 Mon ### 32.225 31.7 ### ### ### 0.0
2024-Nov-22 Fri ### 31.76 30.87 31.7 ### ### 2.3
2024-Nov-21 Thu ### 31.2 30.74 30.86 1,210,026 ### ### ### 2.2
2024-Nov-20 Wed 30.77 ### ### 30.77 838,058 0 78.3 78.3 2.2
2024-Nov-19 Tue ### 31.23 30.5 ### 950,389 29,333,756 71.9 71.9 0.0
2024-Nov-18 Mon ### 30.59 ### 30.45 926,579 14,172,025 75.9 75.9 2.2
2024-Nov-15 Fri 29.85 30.71 29.72 30.22 1,237,674 ### ### ### 2.2
2024-Nov-14 Thu ### ### ### 29.58 79.5 79.5 2.1
2024-Nov-13 Wed 29 ### 28.85 29.2 ### ### 2.1
2024-Nov-12 Tue 29.2 ### ### 29.23 ### ### 2.1
2024-Nov-11 Mon 28.86 29.22 ### ### 1,165,986 17,035,055 ### ### 0.0
2024-Nov-08 Fri ### 29.58 28.81 28.81 1,598,853 ### 25.4 25.4 2.1
2024-Nov-07 Thu 28.57 29.22 ### 29.22 2,539,470 37,101,656 88.6 88.6 2.1
2024-Nov-06 Wed 26.71 ### ### 27.54 ### ### 2.0
2024-Nov-05 Tue 26.49 26.59 ### 26.59 76.5 76.5 ###
2024-Nov-04 Mon 26.5 ### 26.4 26.5 73.8 73.8 1.9
2024-Nov-01 Fri ### 26.49 ### 26.22 728,123 9,643,989 ### ### 1.9
2024-Oct-31 Thu 26.53 26.58 26.25 ### ### ### 0.0
2024-Oct-30 Wed 26.53 26.7 ### 26.41 ### ### ###
2024-Oct-29 Tue 26.41 26.79 ### ### ### ### 0.0
2024-Oct-28 Mon 26.26 ### ### ### 743,284 0 72.4 72.4 0.0
2024-Oct-25 Fri 26.49 26.56 ### 26.23 ### ### ###
2024-Oct-24 Thu 26.47 ### ### 26.48 ### ### ###
2024-Oct-23 Wed ### 26.53 26.27 26.49 724,420 19,124,688 ### ### 1.9
2024-Oct-22 Tue 26.44 26.59 26.25 26.4 ### ### 1.9
2024-Oct-21 Mon 26.43 ### ### 26.53 963,958 0 ### ### ###
2024-Oct-18 Fri 26.29 26.44 ### ### 1,240,674 ### 74.1 74.1 0.0
2024-Oct-17 Thu ### 26.48 ### 26.25 1,347,021 17,834,558 67.6 67.6 1.9
2024-Oct-16 Wed ### ### 25.84 ### 40.6 40.6 0.0
2024-Oct-15 Tue ### 26.58 ### 26.21 1,739,271 ### 27.5 27.5 1.9
2024-Oct-14 Mon 26.22 26.42 ### 26.27 ### ### ###
2024-Oct-11 Fri ### 26.28 ### ### ### ### 0.0
2024-Oct-10 Thu ### 26.5 ### 26.27 28.0 28.0 ###
2024-Oct-09 Wed ### 26.48 ### ### 1,079,679 14,294,949 ### ### 0.0
2024-Oct-08 Tue ### ### 25.81 ### 1,273,950 16,440,324 ### ### 0.0
2024-Oct-07 Mon 25.47 ### 25.47 25.76 74.7 74.7 1.8
2024-Oct-04 Fri ### 25.4 ### 25.4 1,678,427 21,316,022 ### ### 1.8
2024-Oct-03 Thu ### ### 24.74 ### 1,487,952 ### ### ### 0.0
2024-Oct-02 Wed 25.23 25.325 24.85 ### 26.4 26.4 0.0
2024-Oct-01 Tue 25.26 25.52 ### ### ### ### 0.0
2024-Sep-30 Mon ### 25.27 ### 25.27 ### ### ###
2024-Sep-27 Fri ### ### 24.85 25 ### ### 1.8
2024-Sep-26 Thu 24.87 ### 24.85 ### 64.0 64.0 0.0
2024-Sep-25 Wed 25.2 25.21 ### ### ### ### 0.0
2024-Sep-24 Tue 25.45 ### ### ### 2,209,578 0 20.4 20.4 0.0
2024-Sep-23 Mon ### 25.81 ### 25.45 1,812,358 23,388,479 ### ### 1.8
2024-Sep-20 Fri 25.77 25.89 ### 25.41 4,618,524 ### ### ### ###
2024-Sep-19 Thu ### ### 25.83 ### 3,681,557 ### ### ### 0.0
2024-Sep-18 Wed ### 27.42 ### ### ### ### 0.0
2024-Sep-17 Tue 27.46 27.78 27.2 27.43 35.7 35.7 ###
2024-Sep-16 Mon ### ### 27.72 27.73 1,740,821 24,127,779 25.8 25.8 ###
2024-Sep-13 Fri ### 28.26 27.89 ### ### ### 0.0
2024-Sep-12 Thu 27.59 ### 27.57 27.73 1,462,344 ### 63.1 63.1 ###
2024-Sep-11 Wed 27.73 ### 27.2 ### 1,530,824 ### ### ### 0.0
2024-Sep-10 Tue ### ### ### 27.78 1,585,046 0 ### ### 2.0
2024-Sep-09 Mon 28 28.2 27.86 ### 64.6 64.6 0.0
2024-Sep-06 Fri 27.7 28.24 27.7 28.21 ### ### ###
2024-Sep-05 Thu 28.23 ### 27.77 ### 31.5 31.5 0.0
2024-Sep-04 Wed 28 28.4 28 28.26 81.7 81.7 2.0
2024-Sep-03 Tue ### 28.44 ### ### 1,749,326 ### 32.6 32.6 0.0
2024-Sep-02 Mon ### ### ### 28.46 71.6 71.6 2.0
2024-Aug-30 Fri 28.43 ### ### 28.43 2,209,849 0 56.8 56.8 ###
2024-Aug-29 Thu ### ### 28 ### 75.5 75.5 0.0
2024-Aug-28 Wed ### ### 27.72 ### 1,488,342 20,628,420 70.5 70.5 0.0
2024-Aug-27 Tue 28.25 ### 27.885 ### 28.9 28.9 0.0
2024-Aug-26 Mon 28.23 28.49 ### ### ### ### 0.0
2024-Aug-23 Fri ### 28.24 ### 28.21 781,556 11,035,570 ### ### ###
2024-Aug-22 Thu ### 28.5 ### 28.29 1,184,827 16,883,784 73.7 73.7 ###
2024-Aug-21 Wed 27.8 ### 27.72 ### 69.2 69.2 0.0
2024-Aug-20 Tue 28.2 ### 27.87 ### ### ### 0.0
2024-Aug-19 Mon ### 28.76 28 ### 1,196,225 ### 81.2 81.2 0.0
2024-Aug-16 Fri 27.7 ### 27.55 ### 1,763,820 24,296,620 82.5 82.5 0.0
2024-Aug-15 Thu 27 ### ### 27.72 1,827,843 0 ### ### ###
2024-Aug-14 Wed 26.7 ### 26.7 ### 75.8 75.8 0.0
2024-Aug-13 Tue 26.51 27 26.41 ### 927,652 24,772,946 82.9 82.9 0.0
2024-Aug-12 Mon 26.77 ### 26.56 26.56 647,684 8,601,243 29.4 29.4 1.9
2024-Aug-09 Fri 26.25 ### ### 26.46 70.6 70.6 1.9
2024-Aug-08 Thu 26 ### 25.8 ### 76.3 76.3 0.0
2024-Aug-07 Wed ### ### ### ### 82.6 82.6 0.0
2024-Aug-06 Tue ### 25.74 ### 25.47 61.0 61.0 ###
2024-Aug-05 Mon 26.4 ### 25.29 25.29 2,508,547 31,720,576 ### ### ###
2024-Aug-02 Fri ### 27.42 ### ### 33.0 33.0 0.0
2024-Aug-01 Thu 27.78 ### ### 27.74 1,120,072 0 37.2 37.2 ###
2024-Jul-31 Wed 28.2 28.29 ### ### 1,702,551 24,082,583 18.4 18.4 0.0
2024-Jul-30 Tue 27.89 ### 27.78 ### 1,029,445 ### ### ### 0.0
2024-Jul-29 Mon ### ### 27.5 ### ### ### 0.0
2024-Jul-26 Fri 27.41 ### ### 27.5 ### ### 2.0
2024-Jul-25 Thu 27.23 ### ### 27.22 ### ### 1.9
2024-Jul-24 Wed ### ### ### ### 86.4 86.4 0.0
2024-Jul-23 Tue ### 26.72 ### ### 84.2 84.2 0.0
2024-Jul-22 Mon ### 26.2 ### ### 1,475,871 ### 76.1 76.1 0.0
2024-Jul-19 Fri 26.41 26.54 ### 26.2 1,446,778 19,198,744 ### ### ###
2024-Jul-18 Thu ### 26.55 ### 26.49 ### ### 1.9
2024-Jul-17 Wed 26.21 26.56 ### 26.29 69.0 69.0 1.9
2024-Jul-16 Tue 26.4 26.56 ### 26.25 1,367,043 ### ### ### 1.9
2024-Jul-15 Mon 26.46 ### ### 26.24 1,237,878 0 ### ### 1.9
2024-Jul-12 Fri ### 27.2 ### 26.2 8.9 8.9 ###
2024-Jul-11 Thu 27.22 27.47 27.22 27.25 ### ### ###
2024-Jul-10 Wed 26.86 ### 26.73 ### ### ### 0.0
2024-Jul-09 Tue 26.7 ### ### 26.86 1,278,085 0 75.2 75.2 1.9
2024-Jul-08 Mon 26.4 26.75 26.26 26.57 ### ### 1.9
2024-Jul-05 Fri 26.74 26.74 ### 26.53 ### ### ###
2024-Jul-04 Thu 26.58 26.85 26.56 26.76 ### ### ###
2024-Jul-03 Wed 26.5 26.55 ### ### 29.1 29.1 0.0
2024-Jul-02 Tue ### ### ### 26.4 1,041,985 0 70.9 70.9 1.9
2024-Jul-01 Mon ### 26.57 26.2 26.47 ### ### ###
2024-Jun-28 Fri 26.58 ### 26.28 ### 27.1 27.1 0.0
2024-Jun-27 Thu ### ### 25.75 ### ### ### 0.0
2024-Jun-26 Wed ### 26.4 25.74 ### 1,906,423 49,700,447 77.1 77.1 0.0
2024-Jun-25 Tue 26.5 ### ### ### 30.1 30.1 0.0
2024-Jun-24 Mon 26.5 ### 26.48 26.55 ### ### ###
2024-Jun-21 Fri ### ### ### 26.4 3,572,671 0 28.0 28.0 1.9
2024-Jun-20 Thu ### ### ### 26.76 1,417,341 0 26.1 26.1 ###
2024-Jun-19 Wed ### ### 26.42 ### ### ### 0.0
2024-Jun-18 Tue ### 27.23 26.76 ### 858,279 23,169,241 74.2 74.2 0.0
2024-Jun-17 Mon ### ### 26.48 26.74 77.2 77.2 ###
2024-Jun-14 Fri 26.84 26.945 ### 26.47 1,202,523 ### ### ### ###
2024-Jun-13 Thu ### ### 26.48 ### 82.5 82.5 0.0
2024-Jun-12 Wed ### ### 26.58 ### ### ### 0.0
2024-Jun-11 Tue ### ### 26.71 26.87 1,469,771 ### ### ### ###
2024-Jun-07 Fri ### ### 26.75 ### 1,011,648 ### ### ### 0.0
2024-Jun-06 Thu 26.79 ### 26.72 ### ### ### 0.0
2024-Jun-05 Wed ### 26.88 26.53 ### ### ### 0.0
2024-Jun-04 Tue ### 26.925 26.47 26.48 28.6 28.6 ###
2024-Jun-03 Mon ### ### 26.57 26.81 ### ### ###
2024-May-31 Fri 26.24 26.59 26.24 26.54 74.6 74.6 1.9
2024-May-30 Thu ### 26.23 ### ### 1,524,083 19,988,348 ### ### 0.0
2024-May-29 Wed 26.49 26.57 25.81 ### 29.0 29.0 0.0
2024-May-28 Tue 27 ### 26.83 26.86 ### ### 1.9
2024-May-27 Mon ### ### 26.8 ### 1,739,121 23,304,221 ### ### 0.0
2024-May-24 Fri ### ### 26.58 26.7 ### ### 1.9
2024-May-23 Thu ### 27.21 26.73 ### 74.8 74.8 0.0
2024-May-22 Wed 26.78 ### 26.74 ### 1,289,451 17,239,959 ### ### 0.0
2024-May-21 Tue ### 26.82 26.25 26.71 ### ### 1.9
2024-May-20 Mon ### ### 26.28 ### 1,154,085 15,164,676 ### ### 0.0
2024-May-17 Fri ### ### ### ### 35.4 35.4 0.0
2024-May-16 Thu ### ### ### ### 19.0 19.0 0.0
2024-May-15 Wed ### ### 26.83 26.86 ### ### 1.9
2024-May-14 Tue ### 27.24 26.84 26.89 35.0 35.0 ###
2024-May-13 Mon 26.84 27.22 26.84 ### 852,049 23,030,884 ### ### 0.0
2024-May-10 Fri ### ### 26.77 26.77 29.2 29.2 1.9
2024-May-09 Thu ### ### ### 26.72 36.0 36.0 1.9
2024-May-08 Wed ### ### ### 26.87 ### ### ###
2024-May-07 Tue 26.47 26.71 26.27 26.71 1,300,885 34,460,443 70.7 70.7 1.9
2024-May-06 Mon ### ### ### 26.26 1,309,757 0 33.6 33.6 1.9
2024-May-03 Fri 26.5 ### 25.885 26.5 1,134,682 14,685,621 ### ### 1.9
2024-May-02 Thu 26.75 ### 26.58 ### ### ### 0.0
2024-May-01 Wed ### ### 26.74 26.74 1,513,523 ### ### ### ###
2024-Apr-30 Tue ### 27.42 ### 27.23 67.7 67.7 1.9
2024-Apr-29 Mon 27 ### ### ### 64.9 64.9 0.0
2024-Apr-26 Fri ### 27.5 26.86 27 27.2 27.2 1.9
2024-Apr-24 Wed 27.45 27.55 27.22 27.48 1,968,070 ### 71.1 71.1 2.0
2024-Apr-23 Tue ### 27.84 27.53 ### 2,311,525 ### ### ### 0.0
2024-Apr-22 Mon ### ### 27.87 ### 679,477 ### 28.4 28.4 0.0
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 75.7 75.7 0.0
2024-Apr-17 Wed 27.75 ### 27.49 27.74 ### ### ###
2024-Apr-16 Tue 27.89 ### ### 27.86 52.3 52.3 ###
2024-Apr-15 Mon ### ### 27.875 ### 35.1 35.1 0.0
2024-Apr-12 Fri ### ### 27.8 28.24 72.2 72.2 2.0
2024-Apr-11 Thu ### 28.21 ### ### 4,361,849 61,523,880 89.6 89.6 0.0
2024-Apr-10 Wed 26.48 ### 26.43 ### 1,374,243 18,160,621 ### ### 0.0
2024-Apr-09 Tue 25.81 26.49 25.75 26.43 1,861,541 48,623,450 84.5 84.5 1.9
2024-Apr-08 Mon ### 26.26 25.85 25.88 1,060,789 27,638,857 ### ### 1.8
2024-Apr-05 Fri 26.56 26.77 ### 26.2 1,170,575 15,668,146 21.6 21.6 ###
2024-Apr-04 Thu 26.53 ### 26.45 26.83 818,154 10,820,086 ### ### ###
2024-Apr-03 Wed ### ### ### 26.42 ### ### 1.9
2024-Apr-02 Tue ### ### ### 26.23 1,240,626 0 67.9 67.9 ###
2024-Mar-28 Thu ### ### ### ### 963,687 0 25.6 25.6 0.0
2024-Mar-27 Wed ### ### 25.59 ### 74.6 74.6 0.0
2024-Mar-26 Tue 25.4 ### ### ### 1,027,153 0 ### ### 0.0
2024-Mar-25 Mon ### 25.73 25.52 25.57 31.2 31.2 ###
2024-Mar-22 Fri ### ### ### ### 1,521,677 0 70.7 70.7 0.0
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed ### 25.48 ### 25.21 75.1 75.1 ###
2024-Mar-19 Tue ### ### 24.84 ### 1,654,944 ### ### ### 0.0
2024-Mar-18 Mon ### 25 24.49 ### 844,951 ### 80.5 80.5 0.0
2024-Mar-15 Fri ### 24.78 24.42 24.72 ### ### 1.8
2024-Mar-14 Thu 24.82 24.88 24.52 24.78 35.8 35.8 1.8
2024-Mar-13 Wed ### ### 24.75 24.88 1,865,443 23,084,857 ### ### 1.8
2024-Mar-12 Tue ### 25.4 ### ### 1,043,584 ### ### ### 0.0
2024-Mar-11 Mon ### ### 25.23 25.44 75.7 75.7 1.8
2024-Mar-08 Fri 25.46 25.55 25.2 25.5 ### ### ###
2024-Mar-07 Thu ### ### 25.47 25.51 ### ### 1.8
2024-Mar-06 Wed 25.48 25.72 ### ### ### ### 0.0
2024-Mar-05 Tue ### ### 25.425 25.55 36.5 36.5 1.8
2024-Mar-04 Mon 25.71 25.84 ### 25.58 702,851 ### ### ### 1.8
2024-Mar-01 Fri ### ### 25.8 25.89 ### ### ###
2024-Feb-29 Thu 26 ### 25.83 ### ### ### 0.0
2024-Feb-28 Wed 25.7 25.885 ### 25.73 1,299,084 ### ### ### 1.8
2024-Feb-27 Tue ### ### ### ### 1,189,255 0 79.6 79.6 0.0
2024-Feb-26 Mon 25.7 25.72 25.46 25.53 ### ### ###
2024-Feb-23 Fri 25.7 ### ### 25.72 ### ### 1.8
2024-Feb-22 Thu 25.82 25.88 25.59 ### 846,242 ### ### ### 0.0
2024-Feb-21 Wed ### ### 25.78 25.86 ### ### 1.8
2024-Feb-20 Tue ### ### 25.74 ### ### ### 0.0
2024-Feb-19 Mon 26.2 26.5 ### ### 539,829 ### ### ### 0.0
2024-Feb-16 Fri ### 26.44 ### 26.21 919,484 12,155,578 ### ### 1.9
2024-Feb-15 Thu ### 26.27 ### ### 1,439,021 18,901,540 ### ### 0.0
2024-Feb-14 Wed ### 26.42 24.76 26.29 2,179,120 55,763,680 ### ### 1.9
2024-Feb-13 Tue ### 25.25 ### ### 1,230,458 ### 33.1 33.1 0.0
2024-Feb-12 Mon 25.21 25.43 ### 25.21 73.2 73.2 ###
2024-Feb-09 Fri ### ### ### ### 77.4 77.4 0.0
2024-Feb-08 Thu ### ### 24.8 24.85 686,689 8,514,943 ### ### 1.8
2024-Feb-07 Wed 24.89 ### 24.77 24.89 64.4 64.4 1.8
2024-Feb-06 Tue 24.56 24.78 24.28 24.78 75.8 75.8 1.8
2024-Feb-05 Mon 24.76 ### ### ### 42.0 42.0 0.0
2024-Feb-02 Fri ### ### ### 24.76 23.5 23.5 1.8
2024-Feb-01 Thu ### 25.45 24.55 24.74 1,449,548 ### ### ### 1.8
2024-Jan-31 Wed ### ### 25.075 ### 72.7 72.7 0.0
2024-Jan-30 Tue 25.72 25.75 ### 25.27 ### ### ###
2024-Jan-29 Mon 25.82 25.87 25.56 ### 34.5 34.5 0.0
2024-Jan-25 Thu 25.76 25.77 ### 25.55 1,132,678 14,594,556 25.0 25.0 1.8
2024-Jan-24 Wed 25.8 ### 25.55 25.59 25.8 25.8 1.8
2024-Jan-23 Tue 25.89 ### 25.71 25.8 1,272,257 ### 35.9 35.9 1.8
2024-Jan-22 Mon 25.56 25.86 25.44 25.86 ### ### 1.8
2024-Jan-19 Fri 25.44 25.58 25.25 25.48 ### ### 1.8
2024-Jan-18 Thu ### ### ### 25.25 1,649,842 0 ### ### ###
2024-Jan-17 Wed 24.8 25.28 24.75 25.28 ### ### 1.8
2024-Jan-16 Tue 24.73 24.88 24.55 24.83 670,449 16,570,147 78.9 78.9 ###
2024-Jan-15 Mon 24.84 ### 24.84 ### 441,975 5,489,329 73.9 73.9 0.0
2024-Jan-12 Fri ### ### 24.75 24.86 ### ### 1.8
2024-Jan-11 Thu 24.86 ### 24.78 ### 1,173,678 14,541,870 ### ### 0.0
2024-Jan-10 Wed 24.73 24.76 24.54 ### ### ### 0.0
2024-Jan-09 Tue 24.79 ### ### 24.7 856,855 0 33.5 33.5 1.8
2024-Jan-08 Mon 24.73 24.78 24.47 24.57 39.5 39.5 1.8
2024-Jan-05 Fri 24.49 ### 24.4 ### 1,229,970 ### 76.9 76.9 0.0
2024-Jan-04 Thu 24.49 24.49 24.25 ### 958,541 23,359,644 28.5 28.5 0.0
2024-Jan-03 Wed ### 24.43 24.185 24.26 804,187 19,547,775 ### ### 1.7
2024-Jan-02 Tue 24.42 24.47 ### 24.43 66.6 66.6 1.7
2023-Dec-29 Fri 24.42 24.49 24.2 ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 76.2 76.2 0.0
2023-Dec-27 Wed 24.22 ### ### ### 26.9 26.9 0.0
2023-Dec-22 Fri 24.26 ### ### ### ### ### 0.0
2023-Dec-21 Thu ### 24.46 ### 24.28 ### ### 1.7
2023-Dec-20 Wed 23.79 ### 23.745 ### ### ### 0.0
2023-Dec-19 Tue 23.52 23.86 23.42 23.83 1,213,776 ### ### ### 1.7
2023-Dec-18 Mon ### 23.84 23.42 23.45 ### ### 1.7
2023-Dec-15 Fri 23.47 23.72 ### 23.46 34.2 34.2 1.7
2023-Dec-14 Thu 23.4 ### 23.26 23.4 ### ### ###
2023-Dec-13 Wed 23.7 23.83 23.52 23.7 1,408,074 33,336,151 69.0 69.0 1.7
2023-Dec-12 Tue 23.83 ### 23.51 ### 2,103,275 ### ### ### 0.0
2023-Dec-11 Mon 23.8 ### ### ### 1,633,487 0 79.3 79.3 0.0
2023-Dec-08 Fri ### 23.79 23.28 ### ### ### 0.0
2023-Dec-07 Thu 23.76 23.88 23.52 23.57 2,597,524 ### 30.1 30.1 ###
2023-Dec-06 Wed ### ### ### 23.59 2,290,643 0 79.9 79.9 1.7
2023-Dec-05 Tue ### 23.46 22.87 22.89 27.2 27.2 ###
2023-Dec-04 Mon ### 23.71 23.28 ### 29.3 29.3 0.0
2023-Dec-01 Fri 23.73 23.81 ### 23.44 1,479,121 ### 25.8 25.8 1.7
2023-Nov-30 Thu 23.24 ### ### ### 5,873,641 0 ### ### 0.0
2023-Nov-29 Wed 23.42 23.52 23.26 23.28 ### ### 1.7
2023-Nov-28 Tue 23.52 ### 23.46 23.46 1,467,372 17,212,273 ### ### 1.7
2023-Nov-27 Mon 23.72 ### 23.51 23.57 1,074,854 ### ### ### ###
2023-Nov-24 Fri 23.5 ### 23.44 23.51 67.9 67.9 ###
2023-Nov-23 Thu ### 23.44 ### ### 83.7 83.7 0.0
2023-Nov-22 Wed ### ### ### 23.26 1,061,075 0 82.3 82.3 ###
2023-Nov-21 Tue ### 23.47 22.88 ### ### ### 0.0
2023-Nov-20 Mon 23.7 23.82 23.23 ### 1,791,858 42,153,459 28.5 28.5 0.0
2023-Nov-17 Fri ### 23.78 23.53 ### ### ### 0.0
2023-Nov-16 Thu 23.56 23.82 23.45 ### 74.7 74.7 0.0
2023-Nov-15 Wed ### 24.76 23.4 23.42 16.1 16.1 1.7
2023-Nov-14 Tue ### 25.23 24.74 24.78 1,135,929 28,381,186 ### ### 1.8
2023-Nov-13 Mon ### ### 24.76 ### 719,824 8,911,421 79.2 79.2 0.0
2023-Nov-10 Fri 24.72 ### 24.58 24.82 673,449 8,276,688 72.1 72.1 1.8
2023-Nov-09 Thu 24.5 ### 24.26 ### 1,750,329 ### ### ### 0.0
2023-Nov-08 Wed ### 24.49 23.52 24.49 85.7 85.7 ###
2023-Nov-07 Tue ### 24.41 23.8 23.88 2,354,582 ### 17.6 17.6 1.7
2023-Nov-06 Mon ### ### ### 24.41 ### ### ###
2023-Nov-03 Fri ### 25.2 ### ### 1,529,083 19,266,445 64.7 64.7 0.0
2023-Nov-02 Thu ### 25.22 ### 24.78 ### ### 1.8
2023-Nov-01 Wed 24.86 ### ### ### 1,147,180 0 75.1 75.1 0.0
2023-Oct-31 Tue ### 24.82 ### 24.79 75.5 75.5 ###
2023-Oct-30 Mon 24.49 24.79 ### 24.58 851,683 ### 72.1 72.1 1.8
2023-Oct-27 Fri 24.76 ### ### 24.88 1,046,678 0 ### ### 1.8
2023-Oct-26 Thu ### 25.28 24.53 ### 23.6 23.6 0.0
2023-Oct-25 Wed ### ### ### ### 1,165,140 0 ### ### 0.0
2023-Oct-24 Tue 25.25 25.55 ### 25.26 ### ### 1.8
2023-Oct-23 Mon 25.8 25.8 ### ### 1,119,426 ### ### ### 0.0
2023-Oct-20 Fri 25.85 ### 25.77 ### 74.6 74.6 0.0
2023-Oct-19 Thu ### 26.28 25.775 ### 1,280,854 33,337,427 ### ### 0.0
2023-Oct-18 Wed 26.24 26.42 ### ### 1,176,178 ### ### ### 0.0
2023-Oct-17 Tue ### ### 26 ### ### ### 0.0
2023-Oct-16 Mon ### 26.2 ### ### 39.9 39.9 0.0
2023-Oct-13 Fri ### 26.42 26 26.21 76.2 76.2 1.9
2023-Oct-12 Thu ### ### 25.84 ### ### ### 0.0
2023-Oct-11 Wed 25.45 25.82 25.4 25.82 1,656,444 ### 78.5 78.5 1.8
2023-Oct-10 Tue 25.81 25.81 25.28 25.4 20.3 20.3 1.8
2023-Oct-09 Mon 25.5 ### ### 25.56 ### ### 1.8
2023-Oct-06 Fri 25.86 26 25.58 25.7 32.9 32.9 1.8
2023-Oct-05 Thu 25.83 ### ### ### 1,692,770 0 ### ### 0.0
2023-Oct-04 Wed ### 26.2 25.545 25.86 2,429,481 62,856,747 36.9 36.9 1.8
2023-Oct-03 Tue 26.21 ### ### 25.82 28.3 28.3 1.8
2023-Oct-02 Mon ### ### 25.74 25.81 597,188 ### 30.7 30.7 ###
2023-Sep-29 Fri 26 26.21 ### ### 1,359,826 ### 31.3 31.3 0.0
2023-Sep-28 Thu ### ### 25.955 ### 69.7 69.7 0.0
2023-Sep-27 Wed ### ### ### ### 1,140,079 0 ### ### 0.0
2023-Sep-26 Tue 26.24 ### ### ### 78.1 78.1 0.0
2023-Sep-25 Mon ### 26.44 ### 26.23 952,076 12,586,444 ### ### ###
2023-Sep-22 Fri 25.79 ### ### ### 1,518,182 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed 25.83 ### ### ### 77.6 77.6 0.0
2023-Sep-19 Tue ### ### ### 25.49 24.0 24.0 ###
2023-Sep-18 Mon ### ### 25.74 ### ### ### 0.0
2023-Sep-15 Fri 25.89 ### 25.77 25.85 ### ### ###
2023-Sep-14 Thu 25.49 25.78 25.49 ### 68.4 68.4 0.0
2023-Sep-13 Wed ### ### ### ### 1,234,327 0 ### ### 0.0
2023-Sep-12 Tue 25.75 25.82 25.43 25.77 68.3 68.3 ###
2023-Sep-11 Mon 25.78 ### 25.58 25.86 976,649 12,491,340 74.0 74.0 1.8
2023-Sep-08 Fri 25.81 25.87 25.49 25.78 1,193,822 30,657,348 ### ### ###
2023-Sep-07 Thu ### 25.57 ### 25.45 1,140,079 ### ### ### 1.8
2023-Sep-06 Wed ### ### 25.29 25.42 32.1 32.1 1.8
2023-Sep-05 Tue 25.23 ### ### 25.46 ### ### 1.8
2023-Sep-04 Mon 25.53 ### 25.085 ### ### ### 0.0
2023-Sep-01 Fri ### 25.42 ### 25.26 1,279,246 ### 74.0 74.0 1.8
2023-Aug-31 Thu 25.25 ### ### ### 2,812,349 0 35.0 35.0 0.0
2023-Aug-30 Wed 25 25.26 24.82 ### 1,739,421 ### ### ### 0.0
2023-Aug-29 Tue 24.79 ### 24.59 24.74 33.8 33.8 1.8
2023-Aug-28 Mon 24.75 24.81 24.625 24.76 1,003,141 ### ### ### 1.8
2023-Aug-25 Fri 24.49 24.76 24.4 ### ### ### 0.0
2023-Aug-24 Thu ### ### ### 24.53 2,979,555 0 22.7 22.7 1.8
2023-Aug-23 Wed 24.57 ### 24.54 ### 68.7 68.7 0.0
2023-Aug-22 Tue 24.42 24.82 ### 24.48 1,622,048 ### ### ### 1.7
2023-Aug-21 Mon 24.52 24.77 24.45 ### 1,310,777 32,258,221 77.2 77.2 0.0
2023-Aug-18 Fri ### 24.89 ### 24.72 68.9 68.9 1.8
2023-Aug-17 Thu ### ### 24 ### 86.8 86.8 0.0
2023-Aug-16 Wed 23.86 24.25 23.56 ### 4,296,279 102,702,549 ### ### 0.0
2023-Aug-15 Tue 24.73 ### 24.54 ### 1,152,743 14,144,156 ### ### 0.0
2023-Aug-14 Mon ### 24.72 24.2 ### 1,849,843 45,247,159 82.6 82.6 0.0
2023-Aug-11 Fri ### 24.74 24.23 ### 840,359 ### 20.4 20.4 0.0
2023-Aug-10 Thu ### ### 24.7 24.75 ### ### 1.8
2023-Aug-09 Wed 24.7 ### 24.59 ### ### ### 0.0
2023-Aug-08 Tue ### 25.2 24.84 24.84 895,674 ### ### ### 1.8
2023-Aug-07 Mon ### 25.4 ### ### ### ### 0.0
2023-Aug-04 Fri ### ### ### 25.2 1,625,022 0 68.6 68.6 1.8
2023-Aug-03 Thu ### 25.4 ### 25.21 1,632,679 20,735,023 ### ### ###
2023-Aug-02 Wed 25.29 ### 25 ### 866,026 10,825,325 ### ### 0.0
2023-Aug-01 Tue ### 25.24 ### ### 68.5 68.5 0.0
2023-Jul-31 Mon 25 25.23 ### ### ### ### 0.0
2023-Jul-28 Fri ### 25.25 24.84 ### ### ### 0.0
2023-Jul-27 Thu ### ### 24.84 ### 64.3 64.3 0.0
2023-Jul-26 Wed 24.82 ### ### ### 70.4 70.4 0.0
2023-Jul-25 Tue 25.43 25.43 24.71 24.87 20.5 20.5 ###
2023-Jul-24 Mon ### ### 24.84 ### ### ### 0.0
2023-Jul-21 Fri 24.79 ### 24.74 ### 1,692,649 ### ### ### 0.0
2023-Jul-20 Thu 24.48 ### ### 24.7 2,076,829 0 78.3 78.3 1.8
2023-Jul-19 Wed ### 24.54 ### ### 1,473,872 ### 74.7 74.7 0.0
2023-Jul-18 Tue ### ### 23.77 23.85 1,498,276 ### ### ### ###
2023-Jul-17 Mon ### ### 23.85 ### ### ### 0.0
2023-Jul-14 Fri ### ### 23.73 ### 64.9 64.9 0.0
2023-Jul-13 Thu 23.5 23.78 23 23.77 72.9 72.9 1.7
2023-Jul-12 Wed 23.53 23.55 23.29 23.45 1,705,622 ### 37.8 37.8 1.7
2023-Jul-11 Tue 23.22 23.43 ### ### 1,804,951 ### ### ### 0.0
2023-Jul-10 Mon ### 23.22 22.88 ### 1,185,240 27,319,781 ### ### 0.0
2023-Jul-07 Fri 23.42 23.44 ### 23.22 33.1 33.1 1.7
2023-Jul-06 Thu 23.26 23.51 ### 23.44 81.1 81.1 1.7
2023-Jul-05 Wed 23.5 23.53 23.28 ### 1,096,846 25,671,680 29.9 29.9 0.0
2023-Jul-04 Tue 23.47 23.56 23.27 23.52 ### ### ###
2023-Jul-03 Mon 23.51 23.54 23.145 23.42 ### ### 1.7
2023-Jun-30 Fri ### 23.59 ### ### 61.8 61.8 0.0
2023-Jun-29 Thu 22.71 ### 22.7 23.25 1,652,322 18,753,854 78.5 78.5 ###
2023-Jun-28 Wed 22.7 22.985 ### ### 906,440 ### ### ### 0.0
2023-Jun-27 Tue 22.52 22.58 ### 22.5 1,868,058 21,090,374 39.5 39.5 1.6
2023-Jun-26 Mon ### ### 22.22 ### ### ### 0.0
2023-Jun-23 Fri ### ### 22.46 ### 2,456,848 ### 36.9 36.9 0.0
2023-Jun-22 Thu ### 23.27 22.81 ### 2,296,273 52,906,129 ### ### 0.0
2023-Jun-21 Wed 23.58 23.58 ### ### 21.9 21.9 0.0
2023-Jun-20 Tue 23.29 23.52 23.22 ### 71.6 71.6 0.0
2023-Jun-19 Mon ### 23.28 22.83 23.22 1,250,351 28,826,842 ### ### 1.7
2023-Jun-16 Fri ### ### ### 22.82 ### ### ###
2023-Jun-15 Thu ### 23.2 ### 22.77 ### ### ###
2023-Jun-14 Wed ### 22.82 22.44 22.82 1,581,229 ### 78.8 78.8 ###
2023-Jun-13 Tue 22.84 22.89 22.58 22.78 2,465,559 56,054,483 39.1 39.1 1.6
2023-Jun-09 Fri 23 ### 22.78 22.78 2,290,587 26,089,785 ### ### 1.6
2023-Jun-08 Thu 22.46 23.275 ### ### 2,874,646 ### ### ### 0.0
2023-Jun-07 Wed ### 22.23 ### ### ### ### 0.0
2023-Jun-06 Tue 22.27 ### 21.85 21.89 1,263,372 ### ### ### ###
2023-Jun-05 Mon 22.52 22.53 ### 22.45 1,080,643 12,173,443 ### ### ###
2023-Jun-02 Fri ### 22.49 22.055 ### 1,532,989 ### 22.8 22.8 0.0
2023-Jun-01 Thu 22.21 22.52 ### ### 1,496,370 16,849,126 72.1 72.1 0.0
2023-May-31 Wed ### ### 22.26 ### 6,843,525 ### 36.7 36.7 0.0
2023-May-30 Tue 22.21 22.85 ### ### 85.3 85.3 0.0
2023-May-29 Mon 22.56 ### 22.4 22.4 920,059 ### ### ### ###
2023-May-26 Fri 22.23 22.42 ### ### 1,184,059 ### 72.1 72.1 0.0
2023-May-25 Thu 22 ### ### ### 84.4 84.4 0.0
2023-May-24 Wed ### ### 21.8 ### 1,512,629 16,487,656 ### ### 0.0
2023-May-23 Tue ### 22.4 ### ### 1,171,888 13,125,145 ### ### 0.0
2023-May-22 Mon ### ### 21.73 ### 76.7 76.7 0.0
2023-May-19 Fri ### 22.28 ### ### ### ### 0.0
2023-May-18 Thu 21.87 ### 21.71 21.87 ### ### 1.6
2023-May-17 Wed 21.5 21.73 21.42 ### ### ### 0.0
2023-May-16 Tue ### ### 21.58 ### 919,684 ### 31.2 31.2 0.0
2023-May-15 Mon ### ### ### 21.82 ### ### 1.6
2023-May-12 Fri ### ### ### 21.85 1,381,074 0 ### ### ###
2023-May-11 Thu ### ### 21.52 21.79 ### ### ###
2023-May-10 Wed ### ### 21.87 ### 68.6 68.6 0.0
2023-May-09 Tue ### 22.5 21.79 ### 1,600,677 ### ### ### 0.0
2023-May-08 Mon 21.82 ### ### ### 1,178,277 0 75.9 75.9 0.0
2023-May-05 Fri ### ### 21.59 21.75 ### ### ###
2023-May-04 Thu 21.57 ### 21.46 ### ### ### 0.0
2023-May-03 Wed 21.59 ### 21.26 ### 2,528,056 ### 82.7 82.7 0.0
2023-May-02 Tue ### 21.5 20.845 21.45 4,055,874 ### 80.8 80.8 1.5
2023-May-01 Mon 22.46 22.79 ### 22.53 1,338,341 ### 76.9 76.9 ###
2023-Apr-28 Fri 22.43 22.52 22.26 22.4 1,435,350 32,137,486 ### ### ###
2023-Apr-27 Thu ### ### 22.47 22.5 ### ### 1.6
2023-Apr-26 Wed ### 23.27 ### ### 1,849,643 ### ### ### 0.0
2023-Apr-24 Mon 22.87 ### 22.77 22.86 827,122 9,416,783 ### ### 1.6
2023-Apr-21 Fri 22.46 22.84 22.45 22.83 1,597,688 36,179,644 83.1 83.1 ###
2023-Apr-20 Thu ### ### 22.5 22.5 1,594,853 ### ### ### 1.6
2023-Apr-19 Wed 22.72 22.87 22.53 22.79 1,348,784 ### ### ### 1.6
2023-Apr-18 Tue 22.76 ### 22.56 22.85 2,002,075 ### 75.4 75.4 1.6
2023-Apr-17 Mon 23 ### 22.78 22.78 1,968,251 22,418,378 ### ### 1.6
2023-Apr-14 Fri ### 22.845 22.52 22.84 68.5 68.5 ###
2023-Apr-13 Thu 22.51 22.73 22.41 ### 1,616,328 36,480,522 ### ### 0.0
2023-Apr-12 Wed 22.22 22.47 22.22 ### 2,825,383 63,133,183 77.5 77.5 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu 22 ### 21.79 21.82 33.1 33.1 1.6
2023-Apr-05 Wed ### 22.22 ### ### ### ### 0.0
2023-Apr-04 Tue 21.74 ### 21.625 ### ### ### 0.0
2023-Apr-03 Mon ### ### 21.5 ### 1,464,774 15,746,320 85.7 85.7 0.0
2023-Mar-31 Fri ### ### ### 21.59 1,903,678 0 74.5 74.5 1.5
2023-Mar-30 Thu 21.5 21.52 21.29 21.5 1,746,157 ### ### ### 1.5
2023-Mar-29 Wed ### 21.41 ### 21.41 70.2 70.2 ###
2023-Mar-28 Tue ### 21.55 ### 21.55 75.6 75.6 ###
2023-Mar-27 Mon 20.83 ### 20.83 ### ### ### 0.0
2023-Mar-24 Fri 20.5 20.79 20.27 20.75 1,215,278 24,949,657 ### ### 1.5
2023-Mar-23 Thu 20.7 20.81 ### ### 2,657,341 ### 35.7 35.7 0.0
2023-Mar-22 Wed 20.89 ### ### ### ### ### 0.0
2023-Mar-21 Tue 20.45 ### ### 20.55 1,604,875 0 ### ### 1.5
2023-Mar-20 Mon ### ### ### 20.52 29.8 29.8 1.5
2023-Mar-17 Fri 21 ### 21 21.21 ### ### ###
2023-Mar-16 Thu 21.58 21.84 20.825 20.84 ### ### 1.5
2023-Mar-15 Wed ### 22.75 ### 22.41 ### ### ###
2023-Mar-14 Tue ### ### 21.84 ### 15.6 15.6 0.0
2023-Mar-13 Mon 24.43 24.43 ### 23.73 18.8 18.8 ###
2023-Mar-10 Fri ### 25.23 ### 24.44 1,290,322 ### ### ### 1.7
2023-Mar-09 Thu ### ### ### 25.2 ### ### 1.8
2023-Mar-08 Wed 24.85 ### ### ### 2,203,385 0 77.1 77.1 0.0
2023-Mar-07 Tue ### ### ### ### ### ### 0.0
2023-Mar-06 Mon 24.5 ### 24.5 ### 1,733,222 ### 75.9 75.9 0.0
2023-Mar-03 Fri ### ### 24.44 24.5 1,403,956 17,156,342 ### ### 1.8
2023-Mar-02 Thu 24.76 ### 24.55 24.7 2,013,223 ### 39.5 39.5 1.8
2023-Mar-01 Wed 24.5 24.87 24.5 ### 66.8 66.8 0.0
2023-Feb-28 Tue ### ### 24.8 24.8 ### ### ###
2023-Feb-27 Mon 24.54 25.2 ### ### ### ### 0.0
2023-Feb-24 Fri 24.22 24.44 ### ### 1,593,647 ### 71.3 71.3 0.0
2023-Feb-23 Thu 24.29 ### 23.88 ### ### ### 0.0
2023-Feb-22 Wed ### ### 23.48 ### 2,709,789 31,812,922 83.7 83.7 0.0
2023-Feb-21 Tue ### ### ### 23.73 70.2 70.2 ###
2023-Feb-20 Mon 23.87 24.24 23.73 ### 83.5 83.5 0.0
2023-Feb-17 Fri ### 24 ### 23.88 2,348,729 28,184,748 93.3 93.3 1.7
2023-Feb-16 Thu 23.55 23.78 ### 23.26 3,687,988 43,850,177 25.0 25.0 ###
2023-Feb-15 Wed 24.5 24.5 23.42 ### ### ### 0.0
2023-Feb-14 Tue 24.78 24.8 24.4 24.59 ### ### ###
2023-Feb-13 Mon 24.46 24.74 24.4 24.74 ### ### 1.8
2023-Feb-10 Fri ### 24.78 24.29 24.73 85.7 85.7 ###
2023-Feb-09 Thu 24.75 ### ### 24.5 ### ### 1.8
2023-Feb-08 Wed 24.5 24.525 ### ### 33.4 33.4 0.0
2023-Feb-07 Tue ### 24.72 ### 24.48 ### ### 1.7
2023-Feb-06 Mon ### 24.71 ### 24.59 ### ### ###
2023-Feb-03 Fri 23.4 ### ### ### 2,026,971 0 85.9 85.9 0.0
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### 23.73 24 ### ### 1.7
2023-Jan-31 Tue ### ### ### 23.75 ### ### ###
2023-Jan-30 Mon 23.78 ### ### 23.89 74.1 74.1 ###
2023-Jan-27 Fri 23.41 ### ### 23.78 2,489,247 0 83.7 83.7 1.7
2023-Jan-25 Wed ### 24.25 ### 23.82 ### ### ###
2023-Jan-24 Tue 24.2 24.28 23.78 ### 1,686,341 40,522,774 29.3 29.3 0.0
2023-Jan-23 Mon ### 24.22 23.77 24.2 1,365,225 32,758,573 75.8 75.8 1.7
2023-Jan-20 Fri 23.76 ### 23.725 ### 1,865,870 22,133,882 ### ### 0.0
2023-Jan-19 Thu 23.7 23.76 ### 23.7 1,283,676 15,250,070 70.1 70.1 1.7
2023-Jan-18 Wed 23.59 23.82 23.52 23.73 3,055,942 72,334,147 75.6 75.6 ###
2023-Jan-17 Tue 23.5 23.82 23.45 ### 1,348,129 31,863,028 76.4 76.4 0.0
2023-Jan-16 Mon ### ### 23.26 23.59 ### ### 1.7
2023-Jan-13 Fri 24.49 24.52 23.84 ### 1,463,873 35,396,449 18.7 18.7 0.0
2023-Jan-12 Thu ### 24.5 ### ### 2,726,470 33,399,257 75.0 75.0 0.0
2023-Jan-11 Wed 24.2 ### 23.725 24.21 1,631,883 ### 60.2 60.2 ###
2023-Jan-10 Tue ### 24.525 ### 24.21 1,395,153 ### 75.0 75.0 ###
2023-Jan-09 Mon 25.52 25.58 ### 24.25 ### ### 1.7
2023-Jan-06 Fri 25.76 26 ### ### 829,987 ### 25.7 25.7 0.0
2023-Jan-05 Thu ### ### 25.52 25.76 1,415,879 ### 24.0 24.0 1.8
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue 26.22 26.24 25.355 25.75 873,888 22,544,125 31.3 31.3 ###
2022-Dec-30 Fri ### 26.44 26.2 26.2 589,880 15,525,641 ### ### ###
2022-Dec-29 Thu 26.23 ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-17 04:30:34 thru 2025-05-17 04:30:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000