Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 06:36:10 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

(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 18th April 2024
Latest price with VOLUME for CPU .. Wednesday 17th April 2024

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 ### 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 Next >>


End of day Prices (full format),

600 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.13
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
2022-Dec-28 Wed 26.45 26.56 26.28 26.41 911,326 ### ### ### ###
2022-Dec-23 Fri ### ### ### ### 33.5 33.5 0.0
2022-Dec-22 Thu 26.55 26.7 26.4 26.5 859,682 22,824,557 ### ### 1.9
2022-Dec-21 Wed ### 26.555 ### 26.46 1,966,658 ### ### ### 1.9
2022-Dec-20 Tue 26.45 26.53 25.83 ### 34.8 34.8 0.0
2022-Dec-19 Mon 26.49 26.56 ### 26.4 36.6 36.6 1.9
2022-Dec-16 Fri 26.52 26.86 ### ### 66.3 66.3 0.0
2022-Dec-15 Thu ### ### 26.42 ### 83.5 83.5 0.0
2022-Dec-14 Wed ### 26.85 26.53 ### ### ### 0.0
2022-Dec-13 Tue ### 26.73 ### 26.55 38.6 38.6 ###
2022-Dec-12 Mon 26.42 26.5 ### ### 1,239,955 ### ### ### 0.0
2022-Dec-09 Fri 26.49 ### ### 26.52 ### ### 1.9
2022-Dec-08 Thu 26.56 26.72 ### ### ### ### 0.0
2022-Dec-07 Wed ### 26.89 26.54 26.71 1,574,852 42,072,171 75.1 75.1 1.9
2022-Dec-06 Tue 26.87 ### ### 26.81 1,820,681 0 41.0 41.0 ###
2022-Dec-05 Mon ### ### 26.84 ### ### ### 0.0
2022-Dec-02 Fri ### 27.28 ### 27 2,027,383 ### ### ### 1.9
2022-Dec-01 Thu ### ### 26.74 ### 2,714,370 36,291,126 13.5 13.5 0.0
2022-Nov-30 Wed 27.57 27.84 27.42 27.84 4,363,870 120,573,728 ### ### 2.0
2022-Nov-29 Tue 27.88 ### 27.56 ### ### ### 0.0
2022-Nov-28 Mon ### 27.73 27.49 ### ### ### 0.0
2022-Nov-25 Fri ### 27.78 27.54 ### ### ### 0.0
2022-Nov-24 Thu 27.81 ### ### ### ### ### 0.0
2022-Nov-23 Wed 27.75 27.875 27.5 27.73 40.1 40.1 ###
2022-Nov-22 Tue 27.5 ### ### 27.82 81.0 81.0 2.0
2022-Nov-21 Mon 27.2 27.58 ### 27.51 84.4 84.4 ###
2022-Nov-18 Fri ### 27.29 ### ### 1,456,850 ### 73.4 73.4 0.0
2022-Nov-17 Thu 26.86 ### ### 26.85 2,413,084 0 ### ### 1.9
2022-Nov-16 Wed ### 26.52 26.23 ### ### ### 0.0
2022-Nov-15 Tue ### ### ### 26.2 72.2 72.2 ###
2022-Nov-14 Mon ### ### 25.51 25.75 ### ### ###
2022-Nov-11 Fri 26.29 26.87 ### 26.28 ### ### 1.9
2022-Nov-10 Thu 27.8 ### ### ### 2,749,453 0 18.6 18.6 0.0
2022-Nov-09 Wed 26.21 26.4 25.89 26 ### ### 1.9
2022-Nov-08 Tue ### ### 25.755 25.86 1,481,282 ### 35.0 35.0 1.8
2022-Nov-07 Mon 25.89 25.89 25.43 25.73 ### ### 1.8
2022-Nov-04 Fri 25.84 ### 25.54 ### 1,855,877 23,699,549 62.9 62.9 0.0
2022-Nov-03 Thu 25.25 ### ### ### 1,441,445 0 ### ### 0.0
2022-Nov-02 Wed 25.48 25.71 ### ### 71.3 71.3 0.0
2022-Nov-01 Tue 24.85 25.5 24.85 25.5 80.3 80.3 ###
2022-Oct-31 Mon 25 25.445 24.84 25.27 78.6 78.6 ###
2022-Oct-28 Fri ### 24.85 24.43 24.54 39.2 39.2 1.8
2022-Oct-27 Thu 24.51 24.75 24.43 ### 72.2 72.2 0.0
2022-Oct-26 Wed 24.59 24.82 ### 24.55 ### ### ###
2022-Oct-25 Tue 24.54 24.87 24.47 ### 74.9 74.9 0.0
2022-Oct-24 Mon 24.7 ### ### 24.57 ### ### 1.8
2022-Oct-21 Fri ### ### 24.51 ### 1,743,124 21,361,984 38.8 38.8 0.0
2022-Oct-20 Thu ### ### 24.46 ### ### ### 0.0
2022-Oct-19 Wed ### 25.4 ### 25.21 1,809,652 22,982,580 68.5 68.5 ###
2022-Oct-18 Tue ### 25.43 ### ### ### ### 0.0
2022-Oct-17 Mon 25.25 25.46 ### ### 35.7 35.7 0.0
2022-Oct-14 Fri 25.2 25.5 ### ### 1,640,658 20,918,389 ### ### 0.0
2022-Oct-13 Thu ### ### 24.72 24.74 ### ### 1.8
2022-Oct-12 Wed 25.23 ### ### ### 34.1 34.1 0.0
2022-Oct-11 Tue 25.82 ### 25.25 ### 1,223,270 15,443,783 ### ### 0.0
2022-Oct-10 Mon ### 25.79 ### 25.56 1,200,959 ### ### ### 1.8
2022-Oct-07 Fri 25.58 ### 25.5 25.82 78.7 78.7 1.8
2022-Oct-06 Thu 25.58 25.83 25.27 25.72 ### ### 1.8
2022-Oct-05 Wed 25.55 ### 25.26 ### 2,977,722 37,608,628 ### ### 0.0
2022-Oct-04 Tue 25 25.46 ### 25.24 2,518,929 ### 56.5 56.5 1.8
2022-Oct-03 Mon 24.5 24.86 ### 24.54 ### ### 1.8
2022-Sep-30 Fri 24.74 ### 24.59 24.76 2,020,528 ### 68.4 68.4 1.8
2022-Sep-29 Thu 24.77 ### 24.48 ### ### ### 0.0
2022-Sep-28 Wed 24.75 ### ### 24.56 39.2 39.2 1.8
2022-Sep-27 Tue ### ### ### 24.7 1,813,145 0 30.0 30.0 1.8
2022-Sep-26 Mon 24.74 24.88 24.45 24.79 80.6 80.6 ###
2022-Sep-23 Fri ### ### ### 24.81 2,640,557 0 ### ### 1.8
2022-Sep-21 Wed 25.23 25.27 ### ### 2,476,087 31,285,359 37.2 37.2 0.0
2022-Sep-20 Tue 25.2 ### ### ### 2,151,384 0 38.2 38.2 0.0
2022-Sep-19 Mon 25.87 ### ### ### ### ### 0.0
2022-Sep-16 Fri ### 26.23 25.2 ### 90.9 90.9 0.0
2022-Sep-15 Thu 24.84 ### 24.59 ### 1,718,928 ### 71.7 71.7 0.0
2022-Sep-14 Wed 24.24 ### ### 24.73 3,540,987 0 ### ### ###
2022-Sep-13 Tue ### ### ### 24.44 ### ### 1.7
2022-Sep-12 Mon 24.82 ### 24.73 ### 1,023,451 12,654,971 ### ### 0.0
2022-Sep-09 Fri 24.56 24.75 24.23 ### 61.8 61.8 0.0
2022-Sep-08 Thu ### 24.75 ### 24.75 60.3 60.3 1.8
2022-Sep-07 Wed ### ### ### 24.57 ### ### 1.8
2022-Sep-06 Tue 24.24 ### 23.89 ### 35.5 35.5 0.0
2022-Sep-05 Mon 24.29 24.52 ### 23.88 ### ### 1.7
2022-Sep-02 Fri ### 24.74 ### 24.24 1,412,681 ### ### ### ###
2022-Sep-01 Thu 24.53 24.74 ### ### ### ### 0.0
2022-Aug-31 Wed ### 24.75 ### 24.7 59.2 59.2 1.8
2022-Aug-30 Tue ### 24.89 ### 24.7 74.1 74.1 1.8
2022-Aug-29 Mon ### 24.45 ### ### 71.9 71.9 0.0
2022-Aug-26 Fri ### ### ### ### 83.4 83.4 0.0
2022-Aug-25 Thu 24.59 ### 24.21 ### 29.4 29.4 0.0
2022-Aug-24 Wed ### 24.77 24.25 24.48 69.3 69.3 1.7
2022-Aug-23 Tue 24.85 ### ### ### 24.9 24.9 0.0
2022-Aug-22 Mon 24.53 24.74 24.2 24.59 ### ### ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### 22.89 ### 2,222,853 25,440,552 85.1 85.1 0.0
2022-Aug-17 Wed ### 23.86 23.45 ### ### ### 0.0
2022-Aug-16 Tue 23.25 23.72 ### ### 86.7 86.7 0.0
2022-Aug-15 Mon 23.51 23.58 23.29 ### 2,182,289 51,141,942 36.9 36.9 0.0
2022-Aug-12 Fri 22.85 23.53 22.85 ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 4.9 4.9 0.0
2022-Aug-10 Wed 24 ### 23.47 24.21 78.0 78.0 ###
2022-Aug-09 Tue ### 25.44 ### 25.44 2,345,621 ### ### ### 1.8
2022-Aug-08 Mon 25.88 25.88 ### 25.21 ### ### ###
2022-Aug-05 Fri 25.8 ### ### 25.45 22.4 22.4 1.8
2022-Aug-04 Thu ### ### 25.59 25.84 ### ### 1.8
2022-Aug-03 Wed ### ### ### 25.59 ### ### 1.8
2022-Aug-02 Tue ### 25.51 ### ### 1,532,953 ### 70.1 70.1 0.0
2022-Aug-01 Mon ### ### ### ### 76.7 76.7 0.0
2022-Jul-29 Fri 25 25.275 ### ### ### ### 0.0
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed 25.55 25.86 25.45 25.81 ### ### ###
2022-Jul-26 Tue 25.54 ### 25.41 25.79 75.5 75.5 1.8
2022-Jul-25 Mon 26 ### 25.43 25.49 28.1 28.1 ###
2022-Jul-22 Fri ### 26.56 ### ### 2,564,659 34,058,671 ### ### 0.0
2022-Jul-21 Thu 25.89 ### 25.71 ### 65.5 65.5 0.0
2022-Jul-20 Wed 26 26.24 ### 25.77 ### ### ###
2022-Jul-19 Tue 25.56 25.88 25.29 ### 32.3 32.3 0.0
2022-Jul-18 Mon 25.51 25.72 25.28 ### ### ### 0.0
2022-Jul-15 Fri ### 25.25 24.74 25.25 ### ### ###
2022-Jul-14 Thu ### 25.25 24 ### ### ### 0.0
2022-Jul-13 Wed 24.5 24.74 24.24 24.45 ### ### ###
2022-Jul-12 Tue 24.22 24.73 ### 24.56 ### ### 1.8
2022-Jul-11 Mon 24.47 24.8 ### ### 44.0 44.0 0.0
2022-Jul-08 Fri 24.44 ### 24.29 24.4 2,067,153 25,105,573 30.4 30.4 1.7
2022-Jul-07 Thu ### ### ### 24.28 2,315,355 0 20.0 20.0 1.7
2022-Jul-06 Wed 24.89 ### 24.59 24.79 35.3 35.3 ###
2022-Jul-05 Tue ### 25.27 24.82 ### 1,795,476 ### ### ### 0.0
2022-Jul-04 Mon 25.49 25.55 24.25 ### 2,899,389 72,194,786 ### ### 0.0
2022-Jul-01 Fri ### ### 24.79 24.85 ### ### 1.8
2022-Jun-30 Thu 24.53 ### ### ### 2,035,940 0 ### ### 0.0
2022-Jun-29 Wed 24.5 ### 24.45 ### 1,593,143 19,476,173 76.8 76.8 0.0
2022-Jun-28 Tue 24 24.45 ### 24.45 965,743 ### ### ### ###
2022-Jun-27 Mon 24.24 ### 23.73 24.21 1,424,577 ### ### ### ###
2022-Jun-24 Fri 23.5 23.74 ### ### 1,704,371 20,230,883 ### ### 0.0
2022-Jun-23 Thu 23.41 23.73 ### ### 2,152,928 ### ### ### 0.0
2022-Jun-22 Wed ### ### 22.75 23.2 28.6 28.6 1.7
2022-Jun-21 Tue 23.78 24 23.49 ### 65.4 65.4 0.0
2022-Jun-20 Mon 23.59 23.75 ### 23.45 1,034,778 12,287,988 ### ### 1.7
2022-Jun-17 Fri 23.22 23.52 ### 23.5 ### ### 1.7
2022-Jun-16 Thu 24.5 24.5 23.42 23.71 4,939,229 118,343,926 ### ### ###
2022-Jun-15 Wed ### 24.48 23.74 ### ### ### 0.0
2022-Jun-14 Tue 22.55 23.53 22.48 23.53 2,959,453 ### 92.9 92.9 ###
2022-Jun-10 Fri 23.29 ### 23 ### 1,823,940 ### 49.0 49.0 0.0
2022-Jun-09 Thu 23.44 23.81 ### 23.51 1,923,959 ### 82.4 82.4 ###
2022-Jun-08 Wed 23.46 ### ### ### ### ### 0.0
2022-Jun-07 Tue 23.28 23.44 22.82 23.24 1,981,641 45,835,356 ### ### ###
2022-Jun-06 Mon ### ### 23.22 23.46 1,175,348 ### 79.3 79.3 1.7
2022-Jun-03 Fri 23.75 23.77 ### ### ### ### 0.0
2022-Jun-02 Thu ### 23.45 ### 23.23 ### ### ###
2022-Jun-01 Wed ### ### 23 23.47 1,876,641 21,581,371 ### ### ###
2022-May-31 Tue ### ### 22.86 23.2 ### ### 1.7
2022-May-30 Mon ### 23.385 22.88 ### 2,266,186 52,422,547 24.3 24.3 0.0
2022-May-27 Fri 23.58 ### 22.79 22.84 1,579,988 ### 15.3 15.3 ###
2022-May-26 Thu 22.84 ### 22.78 ### 76.3 76.3 0.0
2022-May-25 Wed 23.53 ### ### 22.77 2,584,246 0 ### ### ###
2022-May-24 Tue ### 24.44 23.87 ### ### ### 0.0
2022-May-23 Mon ### 24.48 ### ### 698,854 8,553,972 73.7 73.7 0.0
2022-May-20 Fri ### 24.5 23.42 ### ### ### 0.0
2022-May-19 Thu ### ### 23.45 ### 2,420,380 28,378,955 ### ### 0.0
2022-May-18 Wed 24.51 24.7 23.88 24.42 34.9 34.9 1.7
2022-May-17 Tue 24.4 24.4 ### 24.29 33.2 33.2 ###
2022-May-16 Mon ### ### 23.745 ### 43.6 43.6 0.0
2022-May-13 Fri 23.55 23.81 ### 23.74 58.2 58.2 1.7
2022-May-12 Thu 23.42 23.74 ### ### 1,629,585 19,343,173 ### ### 0.0
2022-May-11 Wed ### ### ### 23.8 1,167,778 0 ### ### 1.7
2022-May-10 Tue 23.8 24.51 23.78 ### ### ### 0.0
2022-May-09 Mon 23.8 24.51 23.78 ### ### ### 0.0
2022-May-06 Fri ### 25 ### 24.27 32.1 32.1 ###
2022-May-05 Thu 24.5 ### 24.48 ### 76.6 76.6 0.0
2022-May-04 Wed ### 24.53 23.88 ### 1,369,787 ### ### ### 0.0
2022-May-03 Tue 24.75 24.81 23.81 ### 1,187,776 ### 19.7 19.7 0.0
2022-May-02 Mon ### ### 24.52 24.8 43.7 43.7 ###
2022-Apr-29 Fri ### 25.43 ### ### 1,892,688 24,065,527 ### ### 0.0
2022-Apr-28 Thu 24.83 24.87 ### 24.56 1,259,071 15,656,547 33.4 33.4 1.8
2022-Apr-27 Wed 23.85 ### 23.25 24.49 2,485,841 ### 85.6 85.6 ###
2022-Apr-26 Tue 24.75 ### ### ### 1,746,678 0 40.0 40.0 0.0
2022-Apr-22 Fri 25.5 25.52 ### ### 1,706,654 ### ### ### 0.0
2022-Apr-21 Thu 25.78 25.85 25.57 ### ### ### 0.0
2022-Apr-20 Wed 26.28 26.44 25.54 ### 22.9 22.9 0.0
2022-Apr-19 Tue ### 25.88 ### 25.75 84.5 84.5 ###
2022-Apr-14 Thu 24.79 25.23 ### ### 1,462,054 ### ### ### 0.0
2022-Apr-13 Wed ### 25.23 24.59 24.79 1,422,870 ### ### ### ###
2022-Apr-12 Tue ### 25.45 ### 25.21 1,227,145 15,615,420 48.1 48.1 ###
2022-Apr-11 Mon ### ### 24.78 25.24 81.4 81.4 1.8
2022-Apr-08 Fri ### ### ### ### ### ### 0.0
2022-Apr-07 Thu ### 25.22 24.45 24.81 ### ### 1.8
2022-Apr-06 Wed ### ### ### 25.22 1,240,086 0 ### ### ###
2022-Apr-05 Tue 25.28 25.47 ### ### 41.7 41.7 0.0
2022-Apr-04 Mon 24.86 ### ### 24.88 1,264,142 0 ### ### 1.8
2022-Apr-01 Fri 24.48 ### 24.27 24.59 1,150,447 13,960,674 66.4 66.4 ###
2022-Mar-31 Thu 24.8 25.22 ### 24.7 36.0 36.0 1.8
2022-Mar-30 Wed 24.5 ### 24.2 24.89 79.2 79.2 1.8
2022-Mar-29 Tue 24.5 24.5 ### 24.29 29.0 29.0 ###
2022-Mar-28 Mon 24.44 24.47 ### 24.27 45.7 45.7 ###
2022-Mar-25 Fri ### 24.43 ### 24.29 ### ### ###
2022-Mar-24 Thu 24 ### 23.8 ### 2,001,454 ### ### ### 0.0
2022-Mar-23 Wed 23.51 24.2 23.51 ### 81.7 81.7 0.0
2022-Mar-22 Tue ### ### ### 23.79 87.0 87.0 ###
2022-Mar-21 Mon ### 22.975 ### 22.81 ### ### ###
2022-Mar-18 Fri 22.79 22.89 22.47 22.78 2,541,871 ### ### ### 1.6
2022-Mar-17 Thu ### ### 22.75 ### 3,096,022 35,217,250 ### ### 0.0
2022-Mar-16 Wed 22.83 ### 22.55 ### ### ### 0.0
2022-Mar-15 Tue 21.86 22.8 21.85 22.45 2,277,475 50,844,629 91.9 91.9 ###
2022-Mar-14 Mon 21.82 22.22 ### ### 1,355,047 15,054,572 78.3 78.3 0.0
2022-Mar-11 Fri 21.26 ### 21.26 21.53 1,585,142 16,850,059 ### ### 1.5
2022-Mar-10 Thu 21.25 21.85 ### ### 2,565,977 ### ### ### 0.0
2022-Mar-09 Wed 20.51 21 ### 20.85 2,053,325 ### ### ### ###
2022-Mar-08 Tue 20.49 ### 20.21 20.57 2,297,055 23,211,740 ### ### ###
2022-Mar-07 Mon ### ### ### 20.25 2,266,242 0 ### ### ###
2022-Mar-04 Fri ### ### 20.76 ### ### ### 0.0
2022-Mar-03 Thu 21.5 21.77 ### ### ### ### 0.0
2022-Mar-02 Wed ### 21.22 20.5 21.2 ### ### 1.5
2022-Mar-01 Tue 21.83 ### 21.29 21.5 3,091,884 ### 21.7 21.7 1.5
2022-Feb-28 Mon ### ### ### ### 2,658,181 0 ### ### 0.0
2022-Feb-25 Fri ### ### 21.4 ### 24.5 24.5 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed 22.4 22.44 ### 22.25 ### ### ###
2022-Feb-22 Tue 22.42 22.57 ### ### 55.1 55.1 0.0
2022-Feb-21 Mon 22.55 22.79 22.41 22.7 2,516,682 ### ### ### ###
2022-Feb-18 Fri ### ### 22.8 22.8 1,749,077 19,939,477 28.1 28.1 1.6
2022-Feb-17 Thu ### 23.49 ### 23.22 1,814,047 21,305,982 81.1 81.1 1.7
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 22.58 ### 22.455 22.87 2,660,688 29,872,874 84.3 84.3 ###
2022-Feb-14 Mon 22.57 ### 22.43 ### 4,415,122 ### ### ### 0.0
2022-Feb-11 Fri ### 23.44 ### 22.81 3,274,858 ### ### ### ###
2022-Feb-10 Thu ### ### ### 22.78 31.7 31.7 1.6
2022-Feb-09 Wed 21.49 ### 21.44 ### ### ### 0.0
2022-Feb-08 Tue 19.7 ### 19.46 ### 3,064,686 ### 71.6 71.6 0.0
2022-Feb-07 Mon 20.4 20.75 ### 20.41 63.9 63.9 1.5
2022-Feb-04 Fri ### 20.59 ### 20.53 63.5 63.5 ###
2022-Feb-03 Thu 20.46 ### ### 20.29 1,305,754 0 ### ### ###
2022-Feb-02 Wed 20.48 20.875 ### ### 1,934,645 20,192,857 70.5 70.5 0.0
2022-Feb-01 Tue ### 19.86 19.48 19.76 1,559,254 30,670,526 64.5 64.5 ###
2022-Jan-31 Mon 18.54 ### 18.51 19.49 ### ### 1.4
2022-Jan-28 Fri 19.48 19.58 18.84 ### ### ### 0.0
2022-Jan-27 Thu ### 20.28 ### ### 2,878,585 29,188,851 ### ### 0.0
2022-Jan-25 Tue ### 19.83 ### 19.2 1,984,386 19,675,187 ### ### ###
2022-Jan-24 Mon ### ### ### 19.72 1,645,686 0 ### ### 1.4
2022-Jan-21 Fri 20.28 20.45 ### 20.2 1,577,673 ### 63.2 63.2 1.4
2022-Jan-20 Thu ### ### 20.54 ### 34.9 34.9 0.0
2022-Jan-19 Wed ### ### 20.56 ### 1,243,341 12,781,545 ### ### 0.0
2022-Jan-18 Tue ### ### ### 20.77 1,556,454 0 70.6 70.6 ###
2022-Jan-17 Mon 20.43 20.77 ### ### 1,155,444 11,999,285 76.0 76.0 0.0
2022-Jan-14 Fri 20.26 20.43 ### ### 1,817,254 18,563,249 71.6 71.6 0.0
2022-Jan-13 Thu ### 20.77 20.5 20.56 ### ### 1.5
2022-Jan-12 Wed 21 ### 20.7 20.72 1,100,384 11,388,974 ### ### 1.5
2022-Jan-11 Tue 20.78 20.85 ### 20.7 1,251,381 13,045,646 38.2 38.2 1.5
2022-Jan-10 Mon 20.48 21 20.48 ### 1,236,241 ### 84.3 84.3 0.0
2022-Jan-07 Fri ### 20.58 ### 20.53 72.7 72.7 ###
2022-Jan-06 Thu 20.27 20.55 ### ### 1,406,881 ### 50.9 50.9 0.0
2022-Jan-05 Wed 20.4 ### 20.25 20.26 36.7 36.7 1.4
2022-Jan-04 Tue 20.21 20.42 ### ### ### ### 0.0
2021-Dec-31 Fri 19.84 20 19.75 20 624,728 ### 71.1 71.1 1.4
2021-Dec-30 Thu ### 20.24 ### ### 666,249 ### 35.7 35.7 0.0
2021-Dec-29 Wed 19.8 ### 19.8 ### 774,677 ### 64.5 64.5 0.0
2021-Dec-24 Fri ### ### 19.71 19.75 254,022 2,503,386 ### ### ###
2021-Dec-23 Thu 19.7 19.73 19.52 ### 324,752 6,373,258 29.3 29.3 0.0
2021-Dec-22 Wed 19.47 ### ### ### 770,883 0 ### ### 0.0
2021-Dec-21 Tue 19.29 19.45 ### 19.45 ### ### ###
2021-Dec-20 Mon ### 19.7 19.24 ### ### ### 0.0
2021-Dec-17 Fri 19.78 ### ### ### 3,672,741 0 ### ### 0.0
2021-Dec-16 Thu 19.77 20 19.72 ### 1,555,381 ### ### ### 0.0
2021-Dec-15 Wed 19.84 ### 19.44 19.51 33.5 33.5 ###
2021-Dec-14 Tue 19.58 19.82 19.52 19.74 941,021 18,509,883 ### ### 1.4
2021-Dec-13 Mon 19.8 ### 19.56 19.77 ### ### 1.4
2021-Dec-10 Fri 19.81 19.81 19.58 19.76 ### ### ###
2021-Dec-09 Thu 19.71 19.84 19.54 19.74 ### ### 1.4
2021-Dec-08 Wed 19.75 19.86 19.45 ### 1,964,984 ### ### ### 0.0
2021-Dec-07 Tue 19.47 ### ### 19.51 ### ### ###
2021-Dec-06 Mon ### 19.5 ### ### ### ### 0.0
2021-Dec-03 Fri ### ### ### ### 75.3 75.3 0.0
2021-Dec-02 Thu 18.8 ### 18.71 18.89 74.8 74.8 ###
2021-Dec-01 Wed ### 19.5 18.82 ### 1,368,685 ### 26.1 26.1 0.0
2021-Nov-30 Tue ### 19.29 ### ### 4,196,246 ### 32.5 32.5 0.0


1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-19 18:36:10 thru 2024-04-19 18:36:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000