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

Currently Thu 25-Jul-03 05:50:53 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:
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 Page 2...

     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 .. Wednesday 2nd July 2025
Latest price with VOLUME for CPU .. Wednesday 2nd July 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


<< Previous 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
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
2021-Nov-29 Mon 19.2 ### 18.8 ### 29.4 29.4 0.0
2021-Nov-26 Fri 19.76 ### 19.56 19.57 ### ### 1.4
2021-Nov-25 Thu 19.4 19.83 ### 19.79 1,461,570 ### ### ### ###
2021-Nov-24 Wed 19.7 19.86 19.29 19.76 1,213,648 23,757,159 ### ### ###
2021-Nov-23 Tue 19.42 19.79 ### 19.71 1,520,556 ### 82.5 82.5 1.4
2021-Nov-22 Mon ### 19.49 ### 19.4 583,050 5,681,822 ### ### 1.4
2021-Nov-19 Fri 19.7 19.77 19.45 ### 1,394,740 27,350,851 ### ### 0.0
2021-Nov-18 Thu ### 19.76 ### ### 82.4 82.4 0.0
2021-Nov-17 Wed 19.57 19.58 19.21 19.29 1,224,448 ### 33.6 33.6 1.4
2021-Nov-16 Tue ### ### ### 19.43 1,208,250 0 35.2 35.2 1.4
2021-Nov-15 Mon ### ### 19.73 19.75 ### ### ###
2021-Nov-12 Fri 19.47 ### ### 19.7 ### ### 1.4
2021-Nov-11 Thu 19.45 19.86 19.24 19.48 ### ### ###
2021-Nov-10 Wed ### 19.29 ### 19.2 1,439,486 13,883,842 ### ### ###
2021-Nov-09 Tue ### ### 18.88 ### 998,579 9,426,585 69.4 69.4 0.0
2021-Nov-08 Mon ### ### ### ### 48.9 48.9 0.0
2021-Nov-05 Fri ### 19.29 ### ### ### ### 0.0
2021-Nov-04 Thu ### 19.49 19.26 ### 856,847 ### 38.2 38.2 0.0
2021-Nov-03 Wed 19.26 19.51 ### 19.21 ### ### 1.4
2021-Nov-02 Tue ### ### ### 19.25 47.4 47.4 1.4
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### 19.22 ### 18.76 26.7 26.7 ###
2021-Oct-28 Thu 18.75 ### 18.73 19.22 2,317,123 21,699,856 89.9 89.9 1.4
2021-Oct-27 Wed ### ### ### 18.84 92.9 92.9 1.3
2021-Oct-26 Tue ### 18.2 ### ### ### ### 0.0
2021-Oct-25 Mon ### ### ### ### 609,682 0 73.9 73.9 0.0
2021-Oct-22 Fri 17.86 ### 17.79 ### ### ### 0.0
2021-Oct-21 Thu ### ### 17.89 ### 1,455,078 13,015,672 72.8 72.8 0.0
2021-Oct-20 Wed 18.28 ### ### ### ### ### 0.0
2021-Oct-19 Tue ### ### ### ### 1,033,220 0 ### ### 0.0
2021-Oct-18 Mon ### ### 17.8 ### 828,184 ### 74.0 74.0 0.0
2021-Oct-15 Fri 17.8 ### 17.8 ### ### ### 0.0
2021-Oct-14 Thu ### 17.87 17.57 17.75 1,255,420 22,246,042 66.4 66.4 1.3
2021-Oct-13 Wed 17.47 ### 17.45 ### 1,521,857 ### ### ### 0.0
2021-Oct-12 Tue 17.86 ### 17.46 17.75 ### ### 1.3
2021-Oct-11 Mon 18.2 ### 17.885 ### 1,358,486 ### 33.2 33.2 0.0
2021-Oct-08 Fri ### 18.28 ### 18.25 1,277,984 11,680,773 77.1 77.1 ###
2021-Oct-07 Thu 17.87 ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### 17.84 ### 41.7 41.7 0.0
2021-Oct-05 Tue 17.79 17.87 ### 17.76 47.3 47.3 1.3
2021-Oct-04 Mon ### 18.23 17.79 ### 42.5 42.5 0.0
2021-Oct-01 Fri ### 18.23 ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### 18.22 2,023,821 0 59.7 59.7 ###
2021-Sep-29 Wed 17.75 ### 17.75 ### ### ### 0.0
2021-Sep-28 Tue 17.82 ### ### ### 84.9 84.9 0.0
2021-Sep-27 Mon ### ### ### ### 2,306,742 0 ### ### 0.0
2021-Sep-24 Fri 17.49 17.945 17.4 ### 3,769,170 66,610,656 ### ### 0.0
2021-Sep-23 Thu 16.47 17.22 16.44 ### ### ### 0.0
2021-Sep-22 Wed 16.28 16.59 ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### 16.51 ### ### ###
2021-Sep-20 Mon 16.52 16.56 16.23 16.28 54.6 54.6 1.2
2021-Sep-17 Fri 16.48 16.74 ### ### 2,383,825 ### 75.6 75.6 0.0
2021-Sep-16 Thu ### 16.58 ### 16.5 ### ### 1.2
2021-Sep-15 Wed 16.5 ### ### 16.46 879,955 0 ### ### 1.2
2021-Sep-14 Tue 16.55 16.655 16.42 16.52 36.1 36.1 ###
2021-Sep-13 Mon 16.42 16.75 16.42 ### ### ### 0.0
2021-Sep-10 Fri 16.73 16.78 16.48 16.51 737,578 12,265,922 20.6 20.6 ###
2021-Sep-09 Thu 16.71 ### 16.57 16.59 1,059,643 8,779,142 ### ### 1.2
2021-Sep-08 Wed 16.41 ### ### ### 2,353,150 0 90.4 90.4 0.0
2021-Sep-07 Tue ### 16.86 16.58 ### 3,014,951 50,409,980 41.2 41.2 0.0
2021-Sep-06 Mon 16.41 16.76 16.4 16.73 80.0 80.0 ###
2021-Sep-03 Fri 16.49 16.74 16.47 16.57 799,141 ### ### ### ###
2021-Sep-02 Thu 16.55 16.83 16.25 16.49 37.6 37.6 1.2
2021-Sep-01 Wed 16.4 16.71 16.345 ### 77.7 77.7 0.0
2021-Aug-31 Tue 16.41 ### ### 16.5 1,439,552 0 68.2 68.2 1.2
2021-Aug-30 Mon 16.55 ### 16.29 ### 991,346 ### 26.7 26.7 0.0
2021-Aug-27 Fri 16.28 ### 16.22 16.59 1,200,458 ### ### ### 1.2
2021-Aug-26 Thu ### 16.49 ### ### 1,335,349 11,009,952 79.5 79.5 0.0
2021-Aug-25 Wed 16.49 16.49 ### ### 17.7 17.7 0.0
2021-Aug-24 Tue 16.21 ### ### ### ### ### 0.0
2021-Aug-23 Mon ### 16.28 ### 16.22 ### ### 1.2
2021-Aug-20 Fri 16.27 16.41 ### ### 994,482 8,159,724 40.1 40.1 0.0
2021-Aug-19 Thu ### 16.49 ### ### 1,545,324 ### 79.0 79.0 0.0
2021-Aug-18 Wed ### ### 15.86 ### 1,349,043 ### 70.9 70.9 0.0
2021-Aug-17 Tue 16.27 16.28 15.88 ### 1,258,675 ### ### ### 0.0
2021-Aug-16 Mon 16.4 16.54 16.29 16.42 1,129,484 18,540,479 76.3 76.3 1.2
2021-Aug-13 Fri 16.47 ### ### 16.48 1,329,573 0 64.0 64.0 1.2
2021-Aug-12 Thu 16.51 16.53 16.2 ### 30.5 30.5 0.0
2021-Aug-11 Wed 15.79 ### 15.7 16.41 91.0 91.0 1.2
2021-Aug-10 Tue 16.42 16.44 16.23 16.29 ### ### ###
2021-Aug-09 Mon ### 16.4 ### 16.23 ### ### ###
2021-Aug-06 Fri ### ### 15.83 ### 784,544 ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### 698,870 0 ### ### 0.0
2021-Aug-04 Wed 15.88 ### 15.84 ### 709,041 ### ### ### 0.0
2021-Aug-03 Tue 15.73 ### 15.7 ### 1,160,421 ### ### ### 0.0
2021-Aug-02 Mon ### ### 15.58 15.82 ### ### ###
2021-Jul-30 Fri ### ### 15.51 ### 1,580,425 ### ### ### 0.0
2021-Jul-29 Thu ### ### 15.86 ### 750,040 ### 69.5 69.5 0.0
2021-Jul-28 Wed ### ### 15.71 15.85 1,266,982 9,952,143 ### ### 1.1
2021-Jul-27 Tue ### 16.29 ### ### 996,589 ### ### ### 0.0
2021-Jul-26 Mon ### ### ### ### ### ### 0.0
2021-Jul-23 Fri ### 16.26 ### ### 561,945 ### ### ### 0.0
2021-Jul-22 Thu ### 16.44 ### 16.27 83.8 83.8 1.2
2021-Jul-21 Wed 15.71 15.84 15.56 ### 34.2 34.2 0.0
2021-Jul-20 Tue 15.54 ### 15.26 15.55 1,448,628 ### ### ### ###
2021-Jul-19 Mon ### ### 15.755 15.86 694,372 ### 45.3 45.3 1.1
2021-Jul-16 Fri 16.24 16.26 ### ### 1,276,658 10,379,229 ### ### 0.0
2021-Jul-15 Thu ### ### 16.29 ### ### ### 0.0
2021-Jul-14 Wed ### 16.44 ### 16.26 71.6 71.6 ###
2021-Jul-13 Tue ### 16.25 ### ### 67.2 67.2 0.0
2021-Jul-12 Mon ### ### ### ### 1,084,573 0 ### ### 0.0
2021-Jul-09 Fri ### ### 15.88 ### 72.6 72.6 0.0
2021-Jul-08 Thu 16.21 ### ### ### 1,787,653 0 40.6 40.6 0.0
2021-Jul-07 Wed 16.41 16.56 16.21 16.25 3,244,428 53,159,952 ### ### ###
2021-Jul-06 Tue 16.7 16.71 ### 16.4 724,324 6,051,727 ### ### ###
2021-Jul-05 Mon 16.73 16.86 ### ### 940,375 ### 40.0 40.0 0.0
2021-Jul-02 Fri 16.86 16.89 16.51 16.7 1,373,651 22,939,971 26.1 26.1 1.2
2021-Jul-01 Thu 16.89 ### 16.72 16.77 1,249,159 ### ### ### 1.2
2021-Jun-30 Wed ### 17.145 16.85 ### 1,510,047 25,667,023 37.2 37.2 0.0
2021-Jun-29 Tue 16.76 ### 16.76 ### 591,479 ### 80.5 80.5 0.0
2021-Jun-28 Mon ### ### ### ### 566,340 0 47.5 47.5 0.0
2021-Jun-25 Fri ### ### ### ### 797,357 0 36.6 36.6 0.0
2021-Jun-24 Thu ### ### 16.89 ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 73.2 73.2 0.0
2021-Jun-22 Tue ### ### ### ### 37.8 37.8 0.0
2021-Jun-21 Mon ### ### ### 16.88 1,370,785 0 ### ### 1.2
2021-Jun-18 Fri 17.25 17.49 ### ### 25.3 25.3 0.0
2021-Jun-17 Thu 16.83 ### ### 17.2 3,283,756 0 ### ### 1.2
2021-Jun-16 Wed 16.42 16.47 ### 16.41 52.6 52.6 1.2
2021-Jun-15 Tue 16.28 16.5 ### ### 76.4 76.4 0.0
2021-Jun-11 Fri 16.24 16.24 ### ### ### ### 0.0
2021-Jun-10 Thu ### ### ### 16.26 ### ### ###
2021-Jun-09 Wed ### ### ### ### 44.8 44.8 0.0
2021-Jun-08 Tue ### 16.21 15.86 ### 1,293,377 ### ### ### 0.0
2021-Jun-07 Mon 16.25 16.26 ### ### 1,082,125 8,797,676 37.6 37.6 0.0
2021-Jun-04 Fri ### ### ### 16.25 ### ### ###
2021-Jun-03 Thu 15.8 ### 15.75 ### 1,128,971 8,890,646 72.2 72.2 0.0
2021-Jun-02 Wed 15.8 ### 15.7 15.83 921,751 7,235,745 60.5 60.5 ###
2021-Jun-01 Tue ### 15.83 15.58 15.76 590,059 9,266,876 ### ### 1.1
2021-May-31 Mon ### 15.89 ### 15.71 1,649,722 13,107,041 85.9 85.9 1.1
2021-May-28 Fri ### ### ### ### 1,790,543 0 ### ### 0.0
2021-May-27 Thu 15.82 16.25 15.79 16.21 3,916,755 ### 83.3 83.3 1.2
2021-May-26 Wed ### ### 15.76 15.8 31.0 31.0 1.1
2021-May-25 Tue 15.71 ### 15.71 15.85 1,179,783 ### 74.7 74.7 1.1
2021-May-24 Mon 15.72 15.85 15.54 ### 42.7 42.7 0.0
2021-May-21 Fri 15.71 15.76 15.49 ### ### ### 0.0
2021-May-20 Thu 15.22 15.57 ### 15.46 ### ### 1.1
2021-May-19 Wed ### 15.45 ### ### 1,780,850 ### 34.7 34.7 0.0
2021-May-18 Tue ### ### ### 15.53 2,101,883 0 87.3 87.3 ###
2021-May-17 Mon ### ### 14.7 ### 1,618,522 ### 38.9 38.9 0.0
2021-May-14 Fri 14.75 ### ### ### 3,121,046 0 77.0 77.0 0.0
2021-May-13 Thu 14.21 ### 14.2 14.56 2,510,229 17,822,625 88.3 88.3 ###
2021-May-12 Wed ### 14.25 ### 14.2 1,270,020 ### ### ### 1.0
2021-May-11 Tue ### 14.2 ### ### 83.3 83.3 0.0
2021-May-10 Mon ### 14.24 ### ### 65.9 65.9 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed 13.83 ### 13.83 ### 86.0 86.0 0.0
2021-May-04 Tue ### ### 13.76 13.83 ### ### 1.0
2021-May-03 Mon ### ### 13.71 ### 77.0 77.0 0.0
2021-Apr-30 Fri 14.4 14.5 ### ### ### ### 0.0
2021-Apr-29 Thu 14.26 ### ### ### 2,504,077 0 ### ### 0.0
2021-Apr-28 Wed 14.43 14.51 14.23 14.25 ### ### 1.0
2021-Apr-27 Tue 14.43 14.56 14.22 ### 1,543,558 ### 33.8 33.8 0.0
2021-Apr-26 Mon 14.45 14.525 ### 14.43 ### ### ###
2021-Apr-23 Fri ### 14.7 ### 14.52 ### ### 1.0
2021-Apr-22 Thu 14.74 ### ### 14.8 1,862,185 0 ### ### 1.1
2021-Apr-21 Wed 14.55 14.85 14.55 14.79 84.0 84.0 ###
2021-Apr-20 Tue ### ### 14.83 14.88 38.2 38.2 1.1
2021-Apr-19 Mon 15.24 ### ### ### 36.9 36.9 0.0
2021-Apr-16 Fri ### ### ### ### 2,482,273 0 75.1 75.1 0.0
2021-Apr-15 Thu ### ### ### 15.23 ### ### 1.1
2021-Apr-14 Wed ### ### 14.77 15.26 84.4 84.4 ###
2021-Apr-13 Tue 14.73 ### 14.71 ### 1,342,024 9,870,586 ### ### 0.0
2021-Apr-12 Mon 14.8 14.8 14.46 14.56 1,351,920 19,778,589 ### ### ###
2021-Apr-09 Fri ### ### 14.78 14.87 1,416,545 ### ### ### 1.1
2021-Apr-08 Thu ### ### 14.76 ### 1,474,326 10,880,525 ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 1,680,870 0 ### ### 0.0
2021-Apr-06 Tue 14.85 ### ### 14.84 ### ### ###
2021-Apr-01 Thu ### ### 14.53 14.7 1,590,849 ### 12.8 12.8 ###
2021-Mar-31 Wed 14.78 ### ### ### 81.2 81.2 0.0
2021-Mar-30 Tue ### ### ### 14.84 37.1 37.1 ###
2021-Mar-29 Mon ### ### 14.79 ### 2,441,652 ### 79.5 79.5 0.0
2021-Mar-26 Fri ### ### ### ### 0 0.0
2021-Mar-25 Thu ### ### ### ### 0 0.0
2021-Mar-24 Wed ### ### ### ### 0 0.0
2021-Mar-23 Tue ### ### ### ### 502,872 0 ### ### 0.0
2021-Mar-22 Mon ### 15.2 ### ### 832,485 6,326,886 72.6 72.6 0.0
2021-Mar-19 Fri 14.56 ### 14.52 ### 3,141,649 22,808,371 ### ### 0.0
2021-Mar-18 Thu ### 14.77 14.58 ### 1,681,781 ### ### ### 0.0
2021-Mar-17 Wed ### ### ### 14.74 28.6 28.6 1.1
2021-Mar-16 Tue 14.78 ### 14.77 ### ### ### 0.0
2021-Mar-15 Mon ### ### 14.59 14.74 ### ### 1.1
2021-Mar-12 Fri 14.76 14.85 ### 14.75 ### ### ###
2021-Mar-11 Thu 14.72 ### ### 14.75 1,626,484 0 70.0 70.0 ###
2021-Mar-10 Wed ### 15.47 14.78 14.79 ### ### ###
2021-Mar-09 Tue ### 15.5 ### 15.21 ### ### ###
2021-Mar-08 Mon 14.7 ### 14.53 ### ### ### 0.0
2021-Mar-05 Fri ### 14.59 ### 14.5 88.5 88.5 1.0
2021-Mar-04 Thu ### 14.29 ### 14.29 97.3 97.3 ###
2021-Mar-03 Wed ### 13.73 ### ### ### ### 0.0
2021-Mar-02 Tue 13.55 ### ### ### 990,126 0 ### ### 0.0
2021-Mar-01 Mon 13.42 ### 13.25 ### 1,421,550 ### ### ### 0.0
2021-Feb-26 Fri 13.29 13.53 ### 13.27 2,263,240 ### ### ### 0.9
2021-Feb-25 Thu 13.59 13.7 13.29 ### ### ### 0.0
2021-Feb-24 Wed ### 13.81 ### 13.25 ### ### ###
2021-Feb-23 Tue ### 13.83 ### 13.76 1,210,959 8,373,781 75.1 75.1 1.0
2021-Feb-22 Mon ### ### 13.71 13.74 27.0 27.0 ###
2021-Feb-19 Fri ### ### 13.955 ### ### ### 0.0
2021-Feb-18 Thu ### ### 13.81 ### 38.5 38.5 0.0
2021-Feb-17 Wed ### 14.225 13.955 ### 948,458 13,363,773 73.6 73.6 0.0
2021-Feb-16 Tue ### ### ### ### 68.2 68.2 0.0
2021-Feb-15 Mon ### 14.45 14.23 ### 728,959 10,453,272 ### ### 0.0
2021-Feb-12 Fri ### 14.44 ### ### 777,028 5,610,142 ### ### 0.0
2021-Feb-11 Thu ### 14.73 ### ### ### ### 0.0
2021-Feb-10 Wed ### 14.75 ### 14.55 ### ### ###
2021-Feb-09 Tue 14.45 14.59 ### ### 1,116,749 8,146,683 ### ### 0.0
2021-Feb-08 Mon ### 14.77 14.51 ### 1,223,954 17,918,686 42.7 42.7 0.0
2021-Feb-05 Fri ### ### 14.77 14.84 35.9 35.9 ###
2021-Feb-04 Thu 14.84 ### ### ### 1,032,247 0 40.2 40.2 0.0
2021-Feb-03 Wed ### ### ### 14.76 1,340,956 0 69.0 69.0 1.1
2021-Feb-02 Tue 14.21 14.55 14.21 14.5 1,067,747 ### ### ### 1.0
2021-Feb-01 Mon 14.2 ### ### 14.26 ### ### 1.0
2021-Jan-29 Fri 14.49 ### ### ### ### ### 0.0
2021-Jan-28 Thu 14.53 ### ### ### 1,853,541 0 47.7 47.7 0.0
2021-Jan-27 Wed ### 14.7 14.5 ### 1,899,123 ### ### ### 0.0
2021-Jan-25 Mon 14.58 14.75 14.46 14.58 637,225 9,306,671 ### ### ###
2021-Jan-22 Fri ### 14.72 14.45 14.49 37.6 37.6 ###
2021-Jan-21 Thu 14.83 14.88 14.55 ### 26.3 26.3 0.0
2021-Jan-20 Wed 14.58 ### 14.53 ### 62.7 62.7 0.0
2021-Jan-19 Tue 14.23 14.51 14.23 ### ### ### 0.0
2021-Jan-18 Mon ### 14.27 ### 14.22 515,953 3,681,324 81.3 81.3 1.0
2021-Jan-15 Fri ### ### ### ### 753,849 0 ### ### 0.0
2021-Jan-14 Thu ### 14.22 ### ### 910,375 ### 75.9 75.9 0.0
2021-Jan-13 Wed ### 14.145 ### ### 817,975 5,785,128 ### ### 0.0
2021-Jan-12 Tue ### ### ### ### 941,951 0 ### ### 0.0
2021-Jan-11 Mon ### ### ### ### 869,754 0 ### ### 0.0
2021-Jan-08 Fri ### ### 13.86 ### ### ### 0.0
2021-Jan-07 Thu ### 14.23 ### 14.2 ### ### 1.0
2021-Jan-06 Wed 14.28 14.41 ### ### 34.4 34.4 0.0
2021-Jan-05 Tue ### 14.45 14.28 14.45 69.6 69.6 1.0
2021-Jan-04 Mon 14.56 ### 14.47 14.54 ### ### 1.0
2020-Dec-31 Thu 14.56 14.72 14.52 14.59 399,324 ### 74.4 74.4 1.0
2020-Dec-30 Wed ### 14.75 14.51 14.72 ### ### ###
2020-Dec-29 Tue ### ### ### 14.79 ### ### ###
2020-Dec-24 Thu ### 14.81 14.55 ### 31.2 31.2 0.0
2020-Dec-23 Wed ### 14.79 14.58 14.73 585,387 ### 64.3 64.3 1.1
2020-Dec-22 Tue 14.74 14.77 14.54 ### 698,627 10,238,378 42.2 42.2 0.0
2020-Dec-21 Mon 14.7 14.88 ### 14.75 ### ### ###
2020-Dec-18 Fri 15.26 15.26 14.83 14.88 3,665,342 55,145,070 ### ### 1.1
2020-Dec-17 Thu ### ### 14.8 15.25 ### ### ###
2020-Dec-16 Wed 14.71 ### ### 14.72 1,380,586 0 70.2 70.2 ###
2020-Dec-15 Tue 14.25 14.57 14.25 14.5 1,134,144 ### 88.6 88.6 1.0
2020-Dec-14 Mon ### 14.57 ### ### 46.0 46.0 0.0
2020-Dec-11 Fri ### 14.58 ### 14.48 ### ### 1.0
2020-Dec-10 Thu 14.24 14.48 14.21 14.45 954,446 13,691,527 ### ### 1.0
2020-Dec-09 Wed 14.51 ### 14.4 14.52 953,354 6,864,148 ### ### 1.0
2020-Dec-08 Tue ### 14.58 14.255 14.51 ### ### ###
2020-Dec-07 Mon ### 14.55 14.28 ### 1,160,720 16,731,778 ### ### 0.0
2020-Dec-04 Fri 14.2 ### ### ### ### ### 0.0
2020-Dec-03 Thu 14.41 14.53 14.27 14.27 31.2 31.2 ###
2020-Dec-02 Wed 14.29 14.385 14.21 14.28 ### ### ###
2020-Dec-01 Tue 14.41 14.48 14.21 14.26 967,770 ### 24.2 24.2 1.0
2020-Nov-30 Mon 14.4 14.44 ### 14.28 2,493,222 ### 45.3 45.3 ###
2020-Nov-27 Fri ### 14.45 14.2 14.21 729,689 ### 27.5 27.5 ###
2020-Nov-26 Thu 14.44 ### ### 14.42 1,281,656 0 ### ### ###
2020-Nov-25 Wed 14.25 14.385 14.2 ### 1,543,846 ### 74.5 74.5 0.0
2020-Nov-24 Tue 13.85 ### 13.85 ### ### ### 0.0
2020-Nov-23 Mon 13.45 ### 13.42 ### 640,823 4,299,922 78.0 78.0 0.0
2020-Nov-20 Fri 13.43 13.56 13.4 13.42 35.1 35.1 1.0
2020-Nov-19 Thu 13.43 13.59 13.43 13.52 1,319,159 ### ### ### 1.0
2020-Nov-18 Wed 13.72 13.85 13.48 13.58 1,639,854 ### 34.6 34.6 ###
2020-Nov-17 Tue 13.8 ### 13.56 13.84 67.0 67.0 1.0
2020-Nov-16 Mon ### 13.78 ### ### 72.4 72.4 0.0
2020-Nov-13 Fri 13.73 13.77 13.4 13.53 22.5 22.5 ###
2020-Nov-12 Thu 14.26 ### 13.76 13.81 15.8 15.8 ###
2020-Nov-11 Wed 14.23 14.5 13.84 ### ### ### 0.0
2020-Nov-10 Tue 13.51 13.78 13.45 13.55 1,641,625 22,350,724 ### ### 1.0
2020-Nov-09 Mon ### 13.23 12.83 13.22 73.3 73.3 0.9
2020-Nov-06 Fri 12.75 ### 12.73 ### 1,002,958 6,383,827 73.2 73.2 0.0
2020-Nov-05 Thu 12.82 ### 12.74 12.8 994,251 6,333,378 32.3 32.3 0.9
2020-Nov-04 Wed ### 12.85 12.48 12.72 70.8 70.8 0.9
2020-Nov-03 Tue ### ### 12.28 ### 1,303,884 8,005,847 78.8 78.8 0.0
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri 12.21 12.285 ### ### 1,533,741 ### ### ### 0.0
2020-Oct-29 Thu ### 12.245 11.87 ### 2,402,581 28,969,120 76.2 76.2 0.0
2020-Oct-28 Wed ### 12.285 ### ### 1,380,650 8,480,642 63.8 63.8 0.0
2020-Oct-27 Tue ### ### 12.275 ### 1,443,725 ### ### ### 0.0
2020-Oct-26 Mon 12.81 ### ### ### 1,103,850 0 ### ### 0.0
2020-Oct-23 Fri 12.82 ### 12.78 12.89 739,671 ### ### ### ###
2020-Oct-22 Thu 12.81 12.88 ### 12.81 919,823 ### ### ### ###
2020-Oct-21 Wed ### ### ### ### 704,244 0 65.7 65.7 0.0
2020-Oct-20 Tue ### 13.22 ### ### ### ### 0.0
2020-Oct-19 Mon ### 13.21 ### ### 715,754 4,727,555 82.4 82.4 0.0
2020-Oct-16 Fri ### ### 12.8 12.82 29.9 29.9 0.9
2020-Oct-15 Thu ### 13.27 ### ### 1,229,682 8,158,940 ### ### 0.0
2020-Oct-14 Wed 13.22 13.25 ### ### 4,884,684 ### ### ### 0.0
2020-Oct-13 Tue 13.54 13.55 13.2 ### 27.3 27.3 0.0
2020-Oct-12 Mon ### ### ### ### 1,394,927 0 80.1 80.1 0.0
2020-Oct-09 Fri ### ### ### ### ### ### 0.0
2020-Oct-08 Thu 12.8 ### ### ### 73.8 73.8 0.0
2020-Oct-07 Wed 12.49 12.8 12.43 12.77 80.5 80.5 0.9
2020-Oct-06 Tue 12.5 ### 12.4 ### ### ### 0.0
2020-Oct-05 Mon ### 12.54 ### 12.51 573,341 3,594,848 80.4 80.4 ###
2020-Oct-02 Fri 12.52 12.54 ### 12.22 38.3 38.3 0.9
2020-Oct-01 Thu ### ### ### 12.49 73.5 73.5 0.9


<< Previous 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 2025-07-03 17:50:53 thru 2025-07-03 17:50:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000