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 Sun 25-May-18 12:25:00 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

(CTD) CORPORATE TRAVEL MANAGEMENT LIMITED Daily Prices...

     Prev Section TOC    Company Info for CTD    Limits Next Section


Company Details for (CTD) CORPORATE TRAVEL MANAGEMENT LIMITED

Listing Code CTD
Listing Name CORPORATE TRAVEL MANAGEMENT LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


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

CTD 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 ### ### 0.0
MAX 33.87 6,490,422 99.8


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (CTD) CORPORATE TRAVEL MANAGEMENT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### 13.44 13.23 13.24 ### ### 0.9
2025-May-14 Wed 13.23 ### ### ### 780,728 0 76.6 76.6 0.0
2025-May-13 Tue 12.55 13.51 12.54 13.27 1,742,384 22,694,551 ### ### 0.9
2025-May-12 Mon 11.7 12.2 11.7 ### 86.7 86.7 0.0
2025-May-09 Fri ### 11.74 11.5 ### 614,153 7,136,457 ### ### 0.0
2025-May-08 Thu ### 11.73 11.26 ### 1,396,058 16,047,686 82.5 82.5 0.0
2025-May-07 Wed 11.4 11.44 ### ### 1,288,982 7,372,977 ### ### 0.0
2025-May-06 Tue 11.76 11.82 11.41 11.41 1,578,986 18,339,922 ### ### ###
2025-May-05 Mon 11.78 11.84 11.44 11.7 39.2 39.2 0.8
2025-May-02 Fri ### ### ### 11.7 3,512,882 0 7.4 7.4 0.8
2025-May-01 Thu 12.82 ### ### ### ### ### 0.0
2025-Apr-30 Wed ### ### 12.72 12.77 652,973 ### ### ### 0.9
2025-Apr-29 Tue 12.55 ### ### ### ### ### 0.0
2025-Apr-28 Mon ### ### ### 12.45 1,260,127 0 ### ### ###
2025-Apr-24 Thu 12.46 ### 12.43 12.55 66.6 66.6 ###
2025-Apr-23 Wed 12.43 12.56 ### 12.41 ### ### ###
2025-Apr-22 Tue ### 12.24 ### ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 59.7 59.7 0.0
2025-Apr-16 Wed ### ### 12.4 12.41 ### ### ###
2025-Apr-15 Tue 12.57 12.7 12.47 12.57 67.8 67.8 0.9
2025-Apr-14 Mon 12.47 12.75 12.42 ### 76.4 76.4 0.0
2025-Apr-11 Fri ### 12.25 11.76 12.25 879,945 ### 61.8 61.8 0.9
2025-Apr-10 Thu ### ### 12.42 12.56 905,140 ### 18.6 18.6 0.9
2025-Apr-09 Wed ### ### 11.53 ### 712,275 ### 30.4 30.4 0.0
2025-Apr-08 Tue ### ### ### ### 708,186 0 ### ### 0.0
2025-Apr-07 Mon ### ### 11.46 ### 83.1 83.1 0.0
2025-Apr-04 Fri 13.48 13.48 ### ### 877,325 5,913,170 ### ### 0.0
2025-Apr-03 Thu ### ### 13.51 ### ### ### 0.0
2025-Apr-02 Wed ### 14.47 ### 14.27 81.8 81.8 ###
2025-Apr-01 Tue ### 14.2 ### ### 473,589 3,362,481 ### ### 0.0
2025-Mar-31 Mon 14.29 ### ### ### 22.2 22.2 0.0
2025-Mar-28 Fri 14.52 ### ### 14.52 ### ### 1.0
2025-Mar-27 Thu 15.28 15.58 ### ### ### ### 0.0
2025-Mar-26 Wed ### 15.43 ### ### 34.2 34.2 0.0
2025-Mar-25 Tue ### ### ### ### 356,872 0 ### ### 0.0
2025-Mar-24 Mon 14.5 ### 14.44 14.57 699,556 ### ### ### ###
2025-Mar-21 Fri 14.42 14.59 14.21 14.48 ### ### 1.0
2025-Mar-20 Thu 14.28 14.48 ### ### 649,443 ### 65.8 65.8 0.0
2025-Mar-19 Wed 14.56 14.59 ### ### 699,277 5,101,225 11.9 11.9 0.0
2025-Mar-18 Tue 14.72 14.8 ### 14.46 437,458 3,237,189 ### ### 1.0
2025-Mar-17 Mon ### ### ### 14.45 78.2 78.2 1.0
2025-Mar-14 Fri ### ### 13.83 ### 369,943 2,558,155 ### ### 0.0
2025-Mar-13 Thu ### 14.58 ### ### 621,686 ### 36.4 36.4 0.0
2025-Mar-12 Wed ### ### ### 14.21 1,960,982 0 8.6 8.6 ###
2025-Mar-11 Tue 14.58 ### 14.21 ### ### ### 0.0
2025-Mar-10 Mon 15.21 ### ### ### ### ### 0.0
2025-Mar-07 Fri 15.4 ### ### 15.21 556,255 0 31.8 31.8 ###
2025-Mar-06 Thu 15.78 ### 15.46 ### ### ### 0.0
2025-Mar-05 Wed 15.71 15.78 15.44 15.71 69.4 69.4 1.1
2025-Mar-04 Tue ### ### 15.75 15.87 520,523 ### 28.9 28.9 ###
2025-Mar-03 Mon ### 16.28 ### ### 76.3 76.3 0.0
2025-Feb-28 Fri 16.41 ### 15.89 ### 734,723 5,837,374 ### ### 0.0
2025-Feb-27 Thu ### ### 16.59 16.7 407,587 ### ### ### 1.2
2025-Feb-26 Wed ### ### 16.51 16.75 ### ### ###
2025-Feb-25 Tue ### 17.4 ### ### ### ### 0.0
2025-Feb-24 Mon 17.59 17.86 ### 17.28 25.7 25.7 1.2
2025-Feb-21 Fri 17.2 17.87 17.125 ### 1,213,583 ### ### ### 0.0
2025-Feb-20 Thu 16.74 ### ### ### ### ### 0.0
2025-Feb-19 Wed ### ### 15.7 16.54 3,163,621 24,834,424 ### ### ###
2025-Feb-18 Tue ### ### ### ### 416,186 0 ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 560,150 0 ### ### 0.0
2025-Feb-14 Fri ### 15.51 15.21 15.22 27.6 27.6 1.1
2025-Feb-13 Thu 15.53 15.53 ### 15.21 19.7 19.7 ###
2025-Feb-12 Wed 15.55 15.55 ### 15.41 491,840 3,824,056 29.9 29.9 ###
2025-Feb-11 Tue 15.55 15.76 15.41 ### 73.9 73.9 0.0
2025-Feb-10 Mon 15.46 15.73 ### 15.55 71.5 71.5 ###
2025-Feb-07 Fri ### 15.57 ### 15.45 ### ### ###
2025-Feb-06 Thu 14.85 ### 14.75 ### ### ### 0.0
2025-Feb-05 Wed ### ### 14.77 14.77 ### ### 1.1
2025-Feb-04 Tue ### ### 14.82 14.82 18.1 18.1 1.1
2025-Feb-03 Mon ### ### ### ### 316,348 0 ### ### 0.0
2025-Jan-31 Fri ### 15.45 ### 15.4 83.0 83.0 ###
2025-Jan-30 Thu ### ### 14.87 ### 328,175 2,439,981 ### ### 0.0
2025-Jan-29 Wed 14.88 ### 14.84 ### 321,050 ### ### ### 0.0
2025-Jan-28 Tue 14.89 ### 14.8 ### ### ### 0.0
2025-Jan-24 Fri ### ### 14.88 14.89 498,528 3,709,048 25.7 25.7 ###
2025-Jan-23 Thu 14.89 ### 14.77 ### 77.0 77.0 0.0
2025-Jan-22 Wed 14.85 ### 14.83 ### 73.1 73.1 0.0
2025-Jan-21 Tue 14.28 ### 14.26 ### 404,981 ### ### ### 0.0
2025-Jan-20 Mon ### 14.29 ### 14.29 397,487 2,840,044 ### ### ###
2025-Jan-17 Fri ### ### ### 14.29 ### ### ###
2025-Jan-16 Thu ### ### ### ### ### ### 0.0
2025-Jan-15 Wed ### 13.28 12.87 ### 264,250 ### ### ### 0.0
2025-Jan-14 Tue 12.7 ### ### 12.89 244,881 0 79.7 79.7 ###
2025-Jan-13 Mon ### ### ### ### 441,147 0 43.3 43.3 0.0
2025-Jan-10 Fri ### 12.8 ### 12.7 ### ### 0.9
2025-Jan-09 Thu 12.88 12.88 12.53 ### 21.1 21.1 0.0
2025-Jan-08 Wed ### ### 12.89 ### ### ### 0.0
2025-Jan-07 Tue ### 13.24 ### ### ### ### 0.0
2025-Jan-06 Mon 13.24 ### ### ### 202,428 0 30.9 30.9 0.0
2025-Jan-03 Fri 13.27 ### ### 13.25 141,083 0 27.7 27.7 ###
2025-Jan-02 Thu ### 13.41 13.21 13.27 207,252 2,758,524 ### ### 0.9
2024-Dec-31 Tue ### ### ### 13.25 ### ### ###
2024-Dec-30 Mon ### ### ### ### 82.2 82.2 0.0
2024-Dec-27 Fri 13.27 13.43 13.24 ### 70.1 70.1 0.0
2024-Dec-24 Tue 13.24 13.29 ### 13.2 150,975 1,003,228 27.2 27.2 0.9
2024-Dec-23 Mon ### 13.29 ### 13.23 69.8 69.8 0.9
2024-Dec-20 Fri ### ### 12.77 ### 591,749 ### ### ### 0.0
2024-Dec-19 Thu 13.26 ### 12.88 ### ### ### 0.0
2024-Dec-18 Wed 13.8 13.8 13.49 13.49 591,522 ### 17.4 17.4 ###
2024-Dec-17 Tue ### ### ### 13.83 ### ### 1.0
2024-Dec-16 Mon 13.77 13.87 ### 13.81 304,559 ### ### ### ###
2024-Dec-13 Fri 13.72 13.88 13.55 13.76 277,059 ### 71.8 71.8 1.0
2024-Dec-12 Thu ### ### 13.75 13.76 28.3 28.3 1.0
2024-Dec-11 Wed ### ### 13.79 13.79 315,643 2,176,358 22.1 22.1 1.0
2024-Dec-10 Tue ### ### 13.75 ### 395,277 2,717,529 ### ### 0.0
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri 13.8 ### 13.7 ### ### ### 0.0
2024-Dec-05 Thu ### ### 13.8 13.84 ### ### 1.0
2024-Dec-04 Wed ### ### 13.74 ### 416,623 ### 28.0 28.0 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon ### 14.5 14.28 ### 240,051 ### ### ### 0.0
2024-Nov-29 Fri ### 14.45 ### ### 32.5 32.5 0.0
2024-Nov-28 Thu ### ### ### ### 530,781 0 ### ### 0.0
2024-Nov-27 Wed ### ### 13.86 ### 363,652 ### 73.9 73.9 0.0
2024-Nov-26 Tue ### ### ### ### 551,056 0 ### ### 0.0
2024-Nov-25 Mon 14.28 14.28 ### ### 604,972 ### ### ### 0.0
2024-Nov-22 Fri ### 14.275 ### ### 34.9 34.9 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed 14.55 ### 14.25 14.29 26.8 26.8 ###
2024-Nov-19 Tue ### ### ### 14.49 1,402,180 0 88.7 88.7 ###
2024-Nov-18 Mon 13.88 14.055 13.71 ### 72.6 72.6 0.0
2024-Nov-15 Fri 13.8 14.21 ### 13.72 32.6 32.6 ###
2024-Nov-14 Thu ### 13.75 13.25 13.59 1,102,050 14,877,675 ### ### ###
2024-Nov-13 Wed 12.5 ### 12.42 ### 888,155 5,515,442 92.9 92.9 0.0
2024-Nov-12 Tue ### 12.7 12.43 ### ### ### 0.0
2024-Nov-11 Mon 12.45 ### 12.255 ### ### ### 0.0
2024-Nov-08 Fri ### 12.53 12.25 12.52 ### ### 0.9
2024-Nov-07 Thu ### 12.4 ### 12.21 434,085 2,691,327 ### ### 0.9
2024-Nov-06 Wed ### ### ### ### 72.1 72.1 0.0
2024-Nov-05 Tue 11.74 ### ### ### ### ### 0.0
2024-Nov-04 Mon 11.87 ### 11.7 11.71 496,340 2,903,589 ### ### ###
2024-Nov-01 Fri 11.88 12.055 11.71 11.8 ### ### 0.8
2024-Oct-31 Thu ### ### ### 12.4 89.1 89.1 0.9
2024-Oct-30 Wed 11.7 11.87 ### 11.84 ### ### 0.8
2024-Oct-29 Tue ### ### ### ### ### ### 0.0
2024-Oct-28 Mon ### 11.83 11.52 11.78 441,250 ### 83.0 83.0 ###
2024-Oct-25 Fri 11.7 11.73 11.51 11.52 437,583 ### 21.4 21.4 0.8
2024-Oct-24 Thu ### 11.775 11.56 ### 36.1 36.1 0.0
2024-Oct-23 Wed 11.81 ### ### 11.7 ### ### 0.8
2024-Oct-22 Tue 11.48 ### 11.48 11.88 688,480 3,951,875 ### ### 0.8
2024-Oct-21 Mon 11.5 11.77 11.4 11.53 ### ### ###
2024-Oct-18 Fri 12.5 ### ### ### 2,546,070 0 2.2 2.2 0.0
2024-Oct-17 Thu ### 12.74 12.51 12.52 552,980 6,981,372 27.6 27.6 0.9
2024-Oct-16 Wed 12.51 ### ### 12.43 ### ### 0.9
2024-Oct-15 Tue ### 12.78 12.57 12.59 470,840 ### 25.2 25.2 ###
2024-Oct-14 Mon ### ### 12.45 12.59 789,777 ### 13.0 13.0 ###
2024-Oct-11 Fri 12.81 ### 12.78 ### 592,128 ### ### ### 0.0
2024-Oct-10 Thu ### ### ### 12.82 ### ### 0.9
2024-Oct-09 Wed 12.7 12.84 12.53 ### 34.6 34.6 0.0
2024-Oct-08 Tue ### 12.89 12.53 ### ### ### 0.0
2024-Oct-07 Mon 12.55 12.88 12.54 12.78 80.1 80.1 0.9
2024-Oct-04 Fri 12.55 ### ### 12.55 1,421,649 0 ### ### ###
2024-Oct-03 Thu ### 12.78 12.54 ### 627,448 ### ### ### 0.0
2024-Oct-02 Wed ### ### 12.48 12.56 554,948 3,462,875 ### ### 0.9
2024-Oct-01 Tue ### ### 12.77 ### 70.1 70.1 0.0
2024-Sep-30 Mon ### ### 12.84 ### 600,673 3,856,320 ### ### 0.0
2024-Sep-27 Fri ### ### 12.79 ### 689,624 4,410,145 ### ### 0.0
2024-Sep-26 Thu 12.5 ### 12.5 ### 734,842 ### 86.4 86.4 0.0
2024-Sep-25 Wed 12.55 12.76 12.44 12.44 426,354 ### ### ### 0.9
2024-Sep-24 Tue ### 12.59 ### 12.52 87.6 87.6 0.9
2024-Sep-23 Mon ### ### ### ### ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 805,153 0 38.0 38.0 0.0
2024-Sep-19 Thu ### ### 11.87 ### 1,041,879 6,183,551 73.4 73.4 0.0
2024-Sep-18 Wed 11.55 ### 11.53 11.87 ### ### 0.8
2024-Sep-17 Tue ### ### 11.45 11.54 464,523 ### 29.6 29.6 0.8
2024-Sep-16 Mon ### 11.72 11.56 11.56 ### ### 0.8
2024-Sep-13 Fri ### 11.74 11.46 11.55 415,571 4,820,623 ### ### 0.8
2024-Sep-12 Thu 11.42 ### 11.4 ### ### ### 0.0
2024-Sep-11 Wed 11.4 11.45 11.22 11.42 71.4 71.4 0.8
2024-Sep-10 Tue ### 11.475 11.27 ### 650,546 ### ### ### 0.0
2024-Sep-09 Mon 11.79 11.8 11.24 11.24 ### ### 0.8
2024-Sep-06 Fri ### ### 11.79 11.87 ### ### 0.8
2024-Sep-05 Thu ### ### ### ### 737,244 0 ### ### 0.0
2024-Sep-04 Wed ### ### 11.86 ### ### ### 0.0
2024-Sep-03 Tue ### 12.23 ### ### 84.0 84.0 0.0
2024-Sep-02 Mon 11.8 ### ### ### 76.5 76.5 0.0
2024-Aug-30 Fri 11.83 ### ### 11.77 1,197,350 0 ### ### ###
2024-Aug-29 Thu 11.47 11.84 11.4 11.79 ### ### 0.8
2024-Aug-28 Wed ### 11.77 11.27 ### ### ### 0.0
2024-Aug-27 Tue ### 11.81 ### 11.44 ### ### 0.8
2024-Aug-26 Mon 11.53 11.84 11.41 ### 1,232,221 ### ### ### 0.0
2024-Aug-23 Fri ### 11.43 11.2 ### ### ### 0.0
2024-Aug-22 Thu 11.49 ### 11.23 ### ### ### 0.0
2024-Aug-21 Wed ### 12.53 10.8 12.27 94.8 94.8 ###
2024-Aug-20 Tue ### ### 12.51 12.51 13.3 13.3 ###
2024-Aug-19 Mon ### ### 12.82 ### 322,370 ### ### ### 0.0
2024-Aug-16 Fri 13.26 ### ### ### ### ### 0.0
2024-Aug-15 Thu 12.77 ### ### ### 422,050 0 80.1 80.1 0.0
2024-Aug-14 Wed ### ### ### 12.74 23.2 23.2 ###
2024-Aug-13 Tue ### ### ### 12.77 24.4 24.4 0.9
2024-Aug-12 Mon ### ### 12.81 12.89 482,051 ### 28.7 28.7 ###
2024-Aug-09 Fri ### ### 12.855 ### 309,978 1,992,383 ### ### 0.0
2024-Aug-08 Thu ### ### 12.8 ### 43.5 43.5 0.0
2024-Aug-07 Wed ### ### ### ### 27.5 27.5 0.0
2024-Aug-06 Tue 12.75 ### 12.75 ### 827,851 5,277,550 78.2 78.2 0.0
2024-Aug-05 Mon 12.88 ### ### 12.74 58.3 58.3 ###
2024-Aug-02 Fri ### ### ### ### 35.9 35.9 0.0
2024-Aug-01 Thu 13.55 13.85 13.46 ### 78.3 78.3 0.0
2024-Jul-31 Wed ### 13.48 ### 13.44 62.4 62.4 ###
2024-Jul-30 Tue 12.83 13.23 12.83 ### 89.4 89.4 0.0
2024-Jul-29 Mon 12.85 ### 12.76 ### 81.7 81.7 0.0
2024-Jul-26 Fri ### 12.76 12.59 ### 548,951 6,957,953 74.4 74.4 0.0
2024-Jul-25 Thu 12.71 12.78 12.47 12.47 849,553 ### 24.4 24.4 ###
2024-Jul-24 Wed 13.21 ### ### ### 496,042 0 ### ### 0.0
2024-Jul-23 Tue 13.25 ### ### 13.21 268,223 0 33.3 33.3 ###
2024-Jul-22 Mon ### ### ### ### 39.4 39.4 0.0
2024-Jul-19 Fri ### 13.22 ### ### 468,945 3,099,726 ### ### 0.0
2024-Jul-18 Thu 13.4 13.4 ### ### 688,185 ### 24.7 24.7 0.0
2024-Jul-17 Wed 13.57 ### 13.44 13.44 27.2 27.2 ###
2024-Jul-16 Tue 13.55 ### ### 13.41 361,027 0 ### ### 1.0
2024-Jul-15 Mon 13.79 13.79 13.43 13.55 588,384 ### ### ### 1.0
2024-Jul-12 Fri 13.5 13.79 13.46 13.73 ### ### ###
2024-Jul-11 Thu 13.21 13.55 ### 13.46 ### ### ###
2024-Jul-10 Wed 13.26 13.28 ### ### 21.9 21.9 0.0
2024-Jul-09 Tue 13.5 13.57 13.26 13.26 ### ### 0.9
2024-Jul-08 Mon 13.71 13.72 ### 13.41 20.1 20.1 1.0
2024-Jul-05 Fri 13.44 13.82 ### 13.76 486,943 3,364,776 ### ### 1.0
2024-Jul-04 Thu ### 13.74 ### 13.44 646,550 ### ### ### ###
2024-Jul-03 Wed ### ### ### 13.5 76.7 76.7 1.0
2024-Jul-02 Tue 13.26 13.44 ### 13.28 433,442 ### ### ### 0.9
2024-Jul-01 Mon 13.27 13.51 ### 13.45 ### ### ###
2024-Jun-28 Fri 13.52 ### 13.26 13.26 ### ### 0.9
2024-Jun-27 Thu 13.42 13.53 ### 13.52 68.3 68.3 1.0
2024-Jun-26 Wed ### 13.76 13.46 13.7 652,925 ### ### ### 1.0
2024-Jun-25 Tue 13.83 ### ### 13.72 28.3 28.3 ###
2024-Jun-24 Mon 13.76 13.83 13.47 ### ### ### 0.0
2024-Jun-21 Fri 13.76 ### 13.58 ### 29.6 29.6 0.0
2024-Jun-20 Thu ### 13.73 ### ### 83.9 83.9 0.0
2024-Jun-19 Wed ### 13.44 13.27 13.41 410,743 5,485,472 ### ### 1.0
2024-Jun-18 Tue 13.4 13.45 13.25 ### 512,627 6,843,570 ### ### 0.0
2024-Jun-17 Mon ### 13.58 ### 13.24 ### ### 0.9
2024-Jun-14 Fri 13.43 13.75 ### 13.41 40.7 40.7 1.0
2024-Jun-13 Thu ### 13.47 ### 13.21 935,940 6,303,555 ### ### ###
2024-Jun-12 Wed 13.29 ### ### ### ### ### 0.0
2024-Jun-11 Tue 13.29 13.43 13.22 ### 666,145 8,876,382 80.0 80.0 0.0
2024-Jun-07 Fri ### 13.57 ### ### ### ### 0.0
2024-Jun-06 Thu 13.58 13.58 ### ### 512,428 3,479,386 23.6 23.6 0.0
2024-Jun-05 Wed ### ### ### ### 84.0 84.0 0.0
2024-Jun-04 Tue ### 13.43 ### ### 28.3 28.3 0.0
2024-Jun-03 Mon 13.46 ### 13.27 ### ### ### 0.0
2024-May-31 Fri ### 13.49 13.2 ### ### ### 0.0
2024-May-30 Thu ### 13.28 12.84 13.28 ### ### 0.9
2024-May-29 Wed 13.73 13.79 13.28 ### 1,439,373 ### ### ### 0.0
2024-May-28 Tue ### ### ### 13.73 1,035,972 0 ### ### ###
2024-May-27 Mon ### 14.155 13.89 ### 866,073 ### ### ### 0.0
2024-May-24 Fri 14.21 ### 13.86 13.87 ### ### ###
2024-May-23 Thu 14.49 14.53 ### 14.42 683,676 ### 30.5 30.5 ###
2024-May-22 Wed 14.89 ### 14.51 14.52 20.6 20.6 1.0
2024-May-21 Tue ### ### 14.8 14.84 30.5 30.5 ###
2024-May-20 Mon 14.79 ### ### ### ### ### 0.0
2024-May-17 Fri ### ### 14.73 14.76 800,859 5,898,326 18.4 18.4 1.1
2024-May-16 Thu ### ### ### ### ### ### 0.0
2024-May-15 Wed 15.28 15.325 ### ### 497,077 3,808,852 22.4 22.4 0.0
2024-May-14 Tue 15.2 ### ### ### 33.6 33.6 0.0
2024-May-13 Mon ### 15.42 ### 15.24 32.0 32.0 1.1
2024-May-10 Fri 15.46 15.56 ### 15.4 386,683 ### 30.8 30.8 ###
2024-May-09 Thu ### 15.75 15.45 15.45 ### ### ###
2024-May-08 Wed ### 15.85 15.56 ### 72.1 72.1 0.0
2024-May-07 Tue ### 15.54 ### 15.49 ### ### ###
2024-May-06 Mon ### ### 14.82 ### 832,975 6,172,344 ### ### 0.0
2024-May-03 Fri ### ### ### ### 354,888 0 ### ### 0.0
2024-May-02 Thu ### ### 14.88 ### ### ### 0.0
2024-May-01 Wed ### ### ### ### 37.0 37.0 0.0
2024-Apr-30 Tue 15.27 ### 15.25 ### 942,245 ### 72.1 72.1 0.0
2024-Apr-29 Mon 15.2 ### ### 15.56 791,527 0 83.0 83.0 ###
2024-Apr-26 Fri ### ### 14.86 ### 744,758 5,533,551 ### ### 0.0
2024-Apr-24 Wed 15.56 ### ### ### ### ### 0.0
2024-Apr-23 Tue 15.48 ### ### 15.47 913,774 0 ### ### ###
2024-Apr-22 Mon ### ### ### ### 64.7 64.7 0.0
2024-Apr-19 Fri 15.77 15.78 ### ### 1,547,221 12,207,573 12.2 12.2 0.0
2024-Apr-18 Thu 15.79 ### 15.79 15.82 65.0 65.0 ###
2024-Apr-17 Wed ### ### ### 15.77 400,386 0 ### ### ###
2024-Apr-16 Tue 15.89 ### ### ### 35.1 35.1 0.0
2024-Apr-15 Mon 16.24 ### ### ### ### ### 0.0
2024-Apr-12 Fri 16.58 16.85 16.47 16.47 ### ### ###
2024-Apr-11 Thu 16.4 16.58 ### 16.57 ### ### ###
2024-Apr-10 Wed 16.72 ### ### 16.75 ### ### ###
2024-Apr-09 Tue ### ### 16.45 ### 429,840 ### 35.7 35.7 0.0
2024-Apr-08 Mon ### 16.59 16.28 16.58 79.4 79.4 1.2
2024-Apr-05 Fri ### 16.55 16.26 ### 418,147 ### 34.0 34.0 0.0
2024-Apr-04 Thu ### 16.53 16.25 16.53 489,240 8,018,643 76.4 76.4 ###
2024-Apr-03 Wed 16.42 16.45 ### 16.27 782,777 6,438,340 ### ### 1.2
2024-Apr-02 Tue 16.88 ### 16.41 ### 843,373 6,919,875 ### ### 0.0
2024-Mar-28 Thu ### ### 16.85 ### 472,056 3,977,071 ### ### 0.0
2024-Mar-27 Wed ### ### 16.73 ### ### ### 0.0
2024-Mar-26 Tue 17.21 ### ### ### 318,743 0 29.2 29.2 0.0
2024-Mar-25 Mon ### 17.41 ### ### 374,546 3,260,422 84.3 84.3 0.0
2024-Mar-22 Fri 17.23 ### ### ### 27.7 27.7 0.0
2024-Mar-21 Thu 17.21 17.55 17.155 17.41 599,983 ### 72.4 72.4 ###
2024-Mar-20 Wed ### ### ### ### 251,787 0 34.8 34.8 0.0
2024-Mar-19 Tue ### ### ### ### 32.3 32.3 0.0
2024-Mar-18 Mon 16.87 ### 16.76 ### 364,729 3,056,429 80.9 80.9 0.0
2024-Mar-15 Fri ### 17.2 ### ### 499,326 ### 27.9 27.9 0.0
2024-Mar-14 Thu ### ### 16.8 ### 529,722 ### 76.0 76.0 0.0
2024-Mar-13 Wed 17.46 17.54 ### ### 589,576 5,170,581 ### ### 0.0
2024-Mar-12 Tue 17.4 17.7 ### 17.54 724,757 ### ### ### 1.3
2024-Mar-11 Mon ### ### ### ### 1,114,775 0 87.9 87.9 0.0
2024-Mar-08 Fri 16.71 ### 16.7 ### 1,031,474 ### ### ### 0.0
2024-Mar-07 Thu 16.59 16.74 16.52 ### 68.4 68.4 0.0
2024-Mar-06 Wed 16.21 16.55 ### 16.52 ### ### ###
2024-Mar-05 Tue ### 16.46 ### 16.21 29.4 29.4 1.2
2024-Mar-04 Mon ### 16.45 ### ### 988,750 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### 598,622 0 65.5 65.5 0.0
2024-Feb-29 Thu 15.74 ### 15.55 15.86 1,339,825 ### ### ### 1.1
2024-Feb-28 Wed ### ### ### 15.84 ### ### ###
2024-Feb-27 Tue ### 16.26 ### ### ### ### 0.0
2024-Feb-26 Mon 16.44 ### ### ### 23.7 23.7 0.0
2024-Feb-23 Fri ### 16.47 15.87 ### 1,674,375 27,074,643 86.9 86.9 0.0
2024-Feb-22 Thu 15.79 16.2 15.55 15.89 72.3 72.3 ###
2024-Feb-21 Wed 16.5 16.74 15.82 15.85 6,212,378 ### ### ### 1.1
2024-Feb-20 Tue ### ### 19.25 19.85 87.0 87.0 1.4
2024-Feb-19 Mon 19.24 ### ### ### 442,553 0 ### ### 0.0
2024-Feb-16 Fri 19.52 ### ### ### 261,877 0 ### ### 0.0
2024-Feb-15 Thu 19.55 19.75 19.2 ### 27.4 27.4 0.0
2024-Feb-14 Wed 19.46 19.555 ### 19.52 ### ### 1.4
2024-Feb-13 Tue ### ### 19.41 19.46 465,748 4,520,084 ### ### ###
2024-Feb-12 Mon ### ### 19.86 19.89 225,949 2,243,673 28.2 28.2 ###
2024-Feb-09 Fri ### ### ### ### 33.9 33.9 0.0
2024-Feb-08 Thu 20.49 20.49 ### ### 21.0 21.0 0.0
2024-Feb-07 Wed 20.7 20.84 ### 20.22 ### ### 1.4
2024-Feb-06 Tue 20.52 ### ### 20.56 68.6 68.6 1.5
2024-Feb-05 Mon 20.48 20.7 ### ### 110,325 ### 80.4 80.4 0.0
2024-Feb-02 Fri 20.57 ### ### ### ### ### 0.0
2024-Feb-01 Thu 20.29 ### 20 20.25 486,289 ### 41.4 41.4 ###
2024-Jan-31 Wed 21 21 20.45 20.48 537,644 11,142,671 ### ### 1.5
2024-Jan-30 Tue ### 21.49 20.85 ### 270,074 ### ### ### 0.0
2024-Jan-29 Mon 20.8 ### ### ### ### ### 0.0
2024-Jan-25 Thu 20.86 20.86 20.23 ### ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 159,146 0 32.5 32.5 0.0
2024-Jan-23 Tue 20.8 21 20.7 ### 246,372 5,136,856 74.7 74.7 0.0
2024-Jan-22 Mon ### ### 20.54 20.79 38.8 38.8 1.5
2024-Jan-19 Fri ### 20.71 20.42 ### 273,923 5,633,226 74.3 74.3 0.0
2024-Jan-18 Thu 19.8 ### 19.79 20.26 ### ### 1.4
2024-Jan-17 Wed 20 ### 19.86 ### 42.1 42.1 0.0
2024-Jan-16 Tue ### 20.22 19.925 ### 80.6 80.6 0.0
2024-Jan-15 Mon ### 20.28 19.8 ### 143,579 2,877,323 78.3 78.3 0.0
2024-Jan-12 Fri 19.87 ### 19.74 ### ### ### 0.0
2024-Jan-11 Thu ### ### 19.82 ### 73.8 73.8 0.0
2024-Jan-10 Wed 19.47 ### 19.45 19.76 80.5 80.5 ###
2024-Jan-09 Tue 19.43 19.55 ### 19.47 ### ### ###
2024-Jan-08 Mon ### ### 18.84 ### 133,657 1,259,048 78.5 78.5 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 19.24 ### ### ### 147,877 0 27.2 27.2 0.0
2024-Jan-03 Wed 19.5 19.5 19.27 19.28 232,720 4,511,277 ### ### 1.4
2024-Jan-02 Tue ### 19.77 19.56 19.74 69.8 69.8 1.4
2023-Dec-29 Fri ### 19.75 19.47 19.56 26.8 26.8 1.4
2023-Dec-28 Thu ### ### 19.43 ### 63.9 63.9 0.0
2023-Dec-27 Wed ### 19.55 19.285 19.42 161,747 3,140,722 67.1 67.1 1.4
2023-Dec-22 Fri 19.2 ### ### ### 190,451 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### 19.2 518,582 0 ### ### ###
2023-Dec-20 Wed 19.43 19.45 ### ### 411,829 ### ### ### 0.0
2023-Dec-19 Tue 19.27 ### ### 19.22 ### ### 1.4
2023-Dec-18 Mon ### 19.26 ### 19.21 318,781 ### ### ### 1.4
2023-Dec-15 Fri 19.26 19.27 ### ### ### ### 0.0
2023-Dec-14 Thu 18.8 ### 18.72 ### 516,257 ### ### ### 0.0
2023-Dec-13 Wed ### ### ### 18.48 29.8 29.8 ###
2023-Dec-12 Tue 18.58 18.81 18.48 18.57 394,453 7,354,576 ### ### ###
2023-Dec-11 Mon 18.44 18.72 18.4 18.57 560,623 ### 79.7 79.7 ###
2023-Dec-08 Fri ### ### ### 18.25 477,952 0 68.6 68.6 ###
2023-Dec-07 Thu ### 18.71 ### ### 16.8 16.8 0.0
2023-Dec-06 Wed ### ### ### 18.77 77.6 77.6 ###
2023-Dec-05 Tue ### ### ### ### 246,148 0 30.4 30.4 0.0
2023-Dec-04 Mon 18.48 18.78 18.27 18.73 79.1 79.1 1.3
2023-Dec-01 Fri ### ### ### 18.2 327,683 0 ### ### ###
2023-Nov-30 Thu 18.45 18.59 ### ### 1,246,171 11,583,159 ### ### 0.0
2023-Nov-29 Wed 18.74 18.74 ### 18.42 22.9 22.9 1.3
2023-Nov-28 Tue 18.85 ### ### ### 25.5 25.5 0.0
2023-Nov-27 Mon ### ### 18.78 18.78 222,022 2,084,786 39.1 39.1 ###
2023-Nov-24 Fri ### ### ### ### 165,620 0 30.6 30.6 0.0
2023-Nov-23 Thu 18.86 ### 18.81 ### 269,976 2,539,124 79.3 79.3 0.0
2023-Nov-22 Wed 19.23 19.23 18.77 ### ### ### 0.0
2023-Nov-21 Tue 19.21 19.23 ### ### 247,345 2,378,222 36.0 36.0 0.0
2023-Nov-20 Mon ### ### ### ### 291,025 0 76.1 76.1 0.0
2023-Nov-17 Fri ### ### ### ### 431,320 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### 18.82 916,973 0 ### ### 1.3
2023-Nov-14 Tue 17.56 ### 17.52 17.82 ### ### 1.3
2023-Nov-13 Mon ### ### 17.29 17.29 ### ### ###
2023-Nov-10 Fri 17.41 17.58 ### 17.43 153,655 1,350,627 69.7 69.7 1.2
2023-Nov-09 Thu ### ### 17.55 17.7 234,758 ### ### ### 1.3
2023-Nov-08 Wed ### ### 17.55 ### 76.1 76.1 0.0
2023-Nov-07 Tue ### 17.57 ### 17.5 204,358 1,795,285 75.1 75.1 1.3
2023-Nov-06 Mon ### 17.51 ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 16.87 ### 311,741 ### 23.1 23.1 0.0
2023-Nov-02 Thu 16.73 ### 16.57 16.82 ### ### ###
2023-Nov-01 Wed 16.5 ### ### 16.51 268,325 0 68.1 68.1 ###
2023-Oct-31 Tue 16.5 16.83 ### 16.54 601,056 5,057,886 71.5 71.5 ###
2023-Oct-30 Mon ### 16.52 ### ### 372,051 3,073,141 ### ### 0.0
2023-Oct-27 Fri ### ### ### 16.22 349,620 0 ### ### 1.2
2023-Oct-26 Thu 16.82 ### 16.58 ### ### ### 0.0
2023-Oct-25 Wed 16.74 ### 16.74 ### 628,520 ### ### ### 0.0
2023-Oct-24 Tue 16.54 ### 16.25 16.47 30.9 30.9 ###
2023-Oct-23 Mon ### 16.55 ### 16.52 79.8 79.8 ###
2023-Oct-20 Fri 16.76 ### 16.24 16.53 23.4 23.4 ###
2023-Oct-19 Thu ### ### ### ### 37.7 37.7 0.0
2023-Oct-18 Wed 16.86 ### 16.75 ### ### ### 0.0
2023-Oct-17 Tue 16.72 16.8 ### 16.8 352,888 2,964,259 77.3 77.3 1.2
2023-Oct-16 Mon ### 16.8 ### 16.48 ### ### 1.2
2023-Oct-13 Fri 16.78 ### ### 16.75 271,956 0 ### ### ###
2023-Oct-12 Thu 16.87 ### 16.7 16.84 35.2 35.2 1.2
2023-Oct-11 Wed ### 16.89 16.57 16.83 ### ### 1.2
2023-Oct-10 Tue ### ### ### 16.56 655,823 0 ### ### 1.2
2023-Oct-09 Mon ### ### 15.85 ### ### ### 0.0
2023-Oct-06 Fri ### ### 15.81 ### 78.3 78.3 0.0
2023-Oct-05 Thu ### ### ### ### 277,228 0 ### ### 0.0
2023-Oct-04 Wed 15.8 ### 15.5 15.75 484,129 ### 44.1 44.1 1.1
2023-Oct-03 Tue ### 16.49 ### ### 412,085 3,397,640 38.6 38.6 0.0
2023-Oct-02 Mon ### ### 16.44 16.48 163,049 ### 13.8 13.8 1.2
2023-Sep-29 Fri 16.7 ### ### 16.85 360,650 0 71.4 71.4 ###
2023-Sep-28 Thu 16.72 16.86 16.57 16.59 29.3 29.3 1.2
2023-Sep-27 Wed ### 16.81 16.51 16.81 420,388 ### ### ### ###
2023-Sep-26 Tue ### ### 16.73 16.86 36.2 36.2 1.2
2023-Sep-25 Mon 16.71 ### 16.71 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu 16.85 ### 16.45 16.45 411,478 ### 21.4 21.4 1.2
2023-Sep-20 Wed ### ### 16.88 ### ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 346,656 0 ### ### 0.0
2023-Sep-18 Mon 17.45 17.53 ### 17.25 32.3 32.3 1.2
2023-Sep-15 Fri 17.78 17.86 17.59 17.59 431,386 ### ### ### ###
2023-Sep-14 Thu 17.48 17.58 ### 17.44 29.5 29.5 1.2
2023-Sep-13 Wed ### 17.7 17.43 17.5 ### ### 1.3
2023-Sep-12 Tue 17.5 17.8 17.5 17.72 418,727 ### 79.5 79.5 1.3
2023-Sep-11 Mon 17.49 17.56 ### 17.56 330,372 ### 75.1 75.1 1.3
2023-Sep-08 Fri 17.56 ### 17.41 17.48 476,578 ### ### ### 1.2
2023-Sep-07 Thu 17.81 17.88 ### ### 325,423 2,909,281 ### ### 0.0
2023-Sep-06 Wed 18.27 ### 17.87 17.87 19.0 19.0 ###
2023-Sep-05 Tue 18.29 ### ### ### 301,558 0 ### ### 0.0
2023-Sep-04 Mon 18.7 18.87 18.41 ### 37.5 37.5 0.0
2023-Sep-01 Fri 18.78 18.85 ### ### 504,149 ### 28.9 28.9 0.0
2023-Aug-31 Thu 18.8 ### ### ### 420,775 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### 18.88 18.47 18.75 564,180 ### ### ### ###
2023-Aug-28 Mon 18.8 18.81 ### ### 39.4 39.4 0.0
2023-Aug-25 Fri 18.41 18.73 ### ### 713,281 6,679,876 78.9 78.9 0.0
2023-Aug-24 Thu 18.59 18.89 18.245 18.88 1,367,523 25,391,483 ### ### 1.3
2023-Aug-23 Wed 19.4 19.4 17.42 ### ### ### 0.0
2023-Aug-22 Tue ### 19.43 ### 19.43 ### ### 1.4
2023-Aug-21 Mon ### ### 18.85 ### 512,545 ### 73.5 73.5 0.0
2023-Aug-18 Fri 18.8 ### 18.8 ### 401,887 ### ### ### 0.0
2023-Aug-17 Thu ### ### 18.78 ### 506,070 ### ### ### 0.0
2023-Aug-16 Wed ### 19.2 18.87 ### ### ### 0.0
2023-Aug-15 Tue ### 19.5 ### 19.22 30.9 30.9 1.4
2023-Aug-14 Mon ### 19.445 ### ### 1,588,157 15,440,856 ### ### 0.0
2023-Aug-11 Fri 19.41 19.84 ### ### 592,228 ### 75.0 75.0 0.0
2023-Aug-10 Thu ### ### 19.52 19.59 541,250 ### 19.0 19.0 ###
2023-Aug-09 Wed 20.25 20.29 ### ### 327,281 ### ### ### 0.0
2023-Aug-08 Tue 20.5 20.5 20.24 ### 291,655 ### ### ### 0.0
2023-Aug-07 Mon 20.27 20.43 20.22 ### ### ### 0.0
2023-Aug-04 Fri 20.45 20.57 ### 20.21 22.4 22.4 ###
2023-Aug-03 Thu ### 20.41 ### ### 72.8 72.8 0.0
2023-Aug-02 Wed ### ### 20.54 ### 527,146 5,413,789 25.0 25.0 0.0
2023-Aug-01 Tue ### ### 20.51 ### 68.7 68.7 0.0
2023-Jul-31 Mon ### ### 20.78 ### 24.9 24.9 0.0
2023-Jul-28 Fri ### ### ### ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 651,056 0 88.8 88.8 0.0
2023-Jul-26 Wed ### 20.8 19.2 ### 13.0 13.0 0.0
2023-Jul-25 Tue ### ### 19.56 19.74 196,053 ### 30.1 30.1 1.4
2023-Jul-24 Mon ### ### ### 19.83 205,956 0 33.3 33.3 ###
2023-Jul-21 Fri ### ### ### 19.86 ### ### 1.4
2023-Jul-20 Thu 19.79 ### 19.48 19.82 563,527 5,488,752 73.6 73.6 1.4
2023-Jul-19 Wed 19.55 19.85 19.5 19.72 75.7 75.7 1.4
2023-Jul-18 Tue 19.51 19.56 19.26 ### 36.3 36.3 0.0
2023-Jul-17 Mon ### 19.43 18.71 19.41 367,744 7,012,878 78.0 78.0 ###
2023-Jul-14 Fri ### 19.53 ### 19.53 533,342 5,208,084 ### ### ###
2023-Jul-13 Thu 18.76 ### 18.76 ### ### ### 0.0
2023-Jul-12 Wed 18.89 ### 18.43 ### ### ### 0.0
2023-Jul-11 Tue 18.5 18.84 ### 18.84 606,248 5,710,856 79.8 79.8 1.3
2023-Jul-10 Mon ### 18.25 ### 18.25 ### ### ###
2023-Jul-07 Fri ### 18.29 17.78 ### ### ### 0.0
2023-Jul-06 Thu ### 18.41 ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue ### ### 17.83 ### 1,336,250 ### ### ### 0.0
2023-Jul-03 Mon ### ### 17.73 ### 869,571 7,708,746 29.9 29.9 0.0
2023-Jun-30 Fri 17.81 ### 17.73 17.89 757,375 6,714,129 ### ### 1.3
2023-Jun-29 Thu ### ### 17.83 ### 551,974 4,920,848 60.9 60.9 0.0
2023-Jun-28 Wed ### 18.285 17.72 17.85 1,179,475 ### ### ### 1.3
2023-Jun-27 Tue ### ### 17.55 17.85 1,040,756 ### 34.9 34.9 1.3
2023-Jun-26 Mon ### 19.25 17.73 ### 41.3 41.3 0.0
2023-Jun-23 Fri ### ### ### ### 824,789 0 ### ### 0.0
2023-Jun-22 Thu ### ### 18.41 18.48 21.4 21.4 ###
2023-Jun-21 Wed 19.54 19.685 ### ### 618,322 ### 19.4 19.4 0.0
2023-Jun-20 Tue 19.72 19.76 19.47 ### 32.9 32.9 0.0
2023-Jun-19 Mon 20 ### ### ### 26.2 26.2 0.0
2023-Jun-16 Fri 20.2 20.2 19.83 20 24.7 24.7 1.4
2023-Jun-15 Thu ### 20.23 19.77 19.81 399,784 7,995,680 ### ### ###
2023-Jun-14 Wed 20.49 ### 19.87 ### 435,653 ### 19.9 19.9 0.0
2023-Jun-13 Tue ### ### 19.74 20.23 722,476 ### ### ### 1.4
2023-Jun-09 Fri ### ### ### 19.71 ### ### 1.4
2023-Jun-08 Thu 20.84 ### 20 20 959,172 9,591,720 14.2 14.2 1.4
2023-Jun-07 Wed ### ### ### ### 39.6 39.6 0.0
2023-Jun-06 Tue ### ### 20.88 21 ### ### 1.5
2023-Jun-05 Mon ### 21.28 ### ### 413,958 ### 43.2 43.2 0.0
2023-Jun-02 Fri ### ### 20.485 20.84 739,757 ### ### ### 1.5
2023-Jun-01 Thu 20.58 20.78 20.46 20.72 72.3 72.3 1.5
2023-May-31 Wed 20.78 ### ### 20.73 ### ### ###
2023-May-30 Tue 20.82 ### 20.71 ### 76.8 76.8 0.0
2023-May-29 Mon 21 ### ### 20.81 171,327 0 30.1 30.1 ###
2023-May-26 Fri ### ### 20.29 20.85 377,084 ### ### ### ###
2023-May-25 Thu 20.55 20.57 ### 20.41 ### ### 1.5
2023-May-24 Wed 20.76 ### 20.59 20.59 236,983 ### 36.4 36.4 ###
2023-May-23 Tue 21.43 21.46 20.8 20.89 16.9 16.9 1.5
2023-May-22 Mon ### 21.28 ### 21.22 174,726 1,859,084 80.2 80.2 1.5
2023-May-19 Fri 21.28 21.55 21.27 ### 66.4 66.4 0.0
2023-May-18 Thu 21.4 21.48 ### ### 26.4 26.4 0.0
2023-May-17 Wed 20.73 21.26 ### ### 341,149 ### ### ### 0.0
2023-May-16 Tue 20.87 ### 20.82 ### 79.1 79.1 0.0
2023-May-15 Mon ### ### 20.72 ### 36.2 36.2 0.0
2023-May-12 Fri 20.78 ### ### ### ### ### 0.0
2023-May-11 Thu 20.56 ### 20.54 20.89 80.7 80.7 1.5
2023-May-10 Wed 20.58 ### 20.52 ### 321,675 3,300,385 70.6 70.6 0.0
2023-May-09 Tue ### ### 20.55 20.71 329,353 ### 15.9 15.9 ###
2023-May-08 Mon 20.88 ### 20.79 ### ### ### 0.0
2023-May-05 Fri 20.76 21 20.57 20.82 391,770 ### ### ### 1.5
2023-May-04 Thu ### 20.56 20.28 20.56 72.6 72.6 1.5
2023-May-03 Wed ### ### 20.44 20.53 34.4 34.4 ###
2023-May-02 Tue 21 ### ### 20.71 ### ### ###
2023-May-01 Mon ### 21.25 ### 21 440,680 4,682,225 37.7 37.7 1.5
2023-Apr-28 Fri ### ### 20.83 ### ### ### 0.0
2023-Apr-27 Thu ### ### 20.77 ### 846,956 ### 32.0 32.0 0.0
2023-Apr-26 Wed 20.8 ### ### ### 78.8 78.8 0.0
2023-Apr-24 Mon ### 21.24 ### ### ### ### 0.0
2023-Apr-21 Fri 20.88 21.23 ### ### 467,575 ### ### ### 0.0
2023-Apr-20 Thu 21.28 ### ### ### ### ### 0.0
2023-Apr-19 Wed 21.2 ### ### 21.25 ### ### 1.5
2023-Apr-18 Tue ### 21.49 ### 21.49 ### ### ###
2023-Apr-17 Mon 21.8 21.85 ### 21.48 676,520 7,390,981 27.2 27.2 1.5
2023-Apr-14 Fri 21.75 21.8 ### ### 24.3 24.3 0.0
2023-Apr-13 Thu 20.81 ### 20.5 ### 2,403,423 24,635,085 82.8 82.8 0.0
2023-Apr-12 Wed ### ### ### ### 34.2 34.2 0.0
2023-Apr-11 Tue ### ### 18.77 ### ### ### 0.0
2023-Apr-06 Thu 19.27 19.29 18.51 18.72 ### ### 1.3
2023-Apr-05 Wed 18.83 ### 18.75 ### 572,472 5,366,925 80.5 80.5 0.0
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon ### 19.25 ### ### 918,128 8,836,982 ### ### 0.0
2023-Mar-31 Fri ### ### 17.77 ### ### ### 0.0
2023-Mar-30 Thu 17.74 ### 17.5 17.86 69.7 69.7 1.3
2023-Mar-29 Wed 17.48 17.59 17.25 17.45 ### ### ###
2023-Mar-28 Tue 17.5 17.55 17.26 17.41 258,287 4,495,485 27.0 27.0 ###
2023-Mar-27 Mon 17.4 ### ### 17.47 215,656 0 77.0 77.0 1.2
2023-Mar-24 Fri ### 17.45 ### 17.45 343,227 2,994,655 80.2 80.2 ###
2023-Mar-23 Thu 17.45 17.45 ### ### ### ### 0.0
2023-Mar-22 Wed ### ### 17.22 ### 672,757 ### ### ### 0.0
2023-Mar-21 Tue ### ### 16.77 ### 75.8 75.8 0.0
2023-Mar-20 Mon ### 17.21 16.7 16.86 308,981 5,238,772 ### ### 1.2
2023-Mar-17 Fri 16.88 ### 16.88 17.28 633,927 5,350,343 ### ### 1.2
2023-Mar-16 Thu ### ### ### 16.73 ### ### ###
2023-Mar-15 Wed 17.21 17.47 ### ### ### ### 0.0
2023-Mar-14 Tue 17.45 17.74 ### ### 34.0 34.0 0.0
2023-Mar-13 Mon 17.7 ### ### 17.87 80.9 80.9 ###
2023-Mar-10 Fri 17.7 ### ### 17.82 582,350 0 81.1 81.1 1.3
2023-Mar-09 Thu ### 18.22 17.8 ### 223,021 ### 25.9 25.9 0.0
2023-Mar-08 Wed 17.74 ### ### ### 86.0 86.0 0.0
2023-Mar-07 Tue ### 18.29 17.82 17.89 34.6 34.6 1.3
2023-Mar-06 Mon 17.89 ### 17.71 ### ### ### 0.0
2023-Mar-03 Fri ### 17.82 17.57 ### 318,452 ### 72.3 72.3 0.0
2023-Mar-02 Thu ### ### 17.41 17.58 304,372 2,649,558 ### ### 1.3
2023-Mar-01 Wed 17.48 ### 17.41 ### 83.0 83.0 0.0
2023-Feb-28 Tue 17.87 ### 17.47 17.88 66.4 66.4 1.3
2023-Feb-27 Mon ### 17.79 ### 17.48 807,151 ### 41.9 41.9 1.2
2023-Feb-24 Fri ### ### 17.85 ### ### ### 0.0
2023-Feb-23 Thu 17.85 ### 17.73 ### 73.0 73.0 0.0
2023-Feb-22 Wed ### ### 16.81 17.89 93.5 93.5 1.3
2023-Feb-21 Tue 17.78 ### 17.42 17.56 ### ### 1.3
2023-Feb-20 Mon ### ### 17.84 ### 787,325 ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 2,319,943 0 97.1 97.1 0.0
2023-Feb-16 Thu 16.22 ### ### ### ### ### 0.0
2023-Feb-15 Wed ### ### 15.725 15.75 2,594,178 20,396,724 ### ### 1.1
2023-Feb-14 Tue ### ### ### 17.25 588,977 0 86.5 86.5 1.2
2023-Feb-13 Mon 16.85 ### 16.53 ### 599,049 ### 79.4 79.4 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu 17.25 ### ### 17.25 76.3 76.3 1.2
2023-Feb-08 Wed ### 17.955 ### 17.4 838,856 7,530,829 ### ### 1.2
2023-Feb-07 Tue ### ### 17.8 17.85 819,726 ### ### ### 1.3
2023-Feb-06 Mon ### 18.7 18.24 18.41 ### ### ###
2023-Feb-03 Fri 18.87 ### ### 18.7 31.0 31.0 1.3
2023-Feb-02 Thu 18.8 18.8 ### ### 31.0 31.0 0.0
2023-Feb-01 Wed ### ### ### ### 650,972 0 40.5 40.5 0.0
2023-Jan-31 Tue 17.89 ### 17.89 ### 522,475 ### ### ### 0.0
2023-Jan-30 Mon 17.75 ### ### 17.87 326,389 0 ### ### ###
2023-Jan-27 Fri 17.57 ### ### 17.51 ### ### ###
2023-Jan-25 Wed ### 17.53 ### 17.47 ### ### 1.2
2023-Jan-24 Tue ### ### 16.84 ### 31.3 31.3 0.0
2023-Jan-23 Mon ### ### ### ### 70.0 70.0 0.0
2023-Jan-20 Fri 17.21 17.21 ### 16.87 ### ### ###
2023-Jan-19 Thu ### ### 16.86 17.21 512,584 4,321,083 ### ### ###
2023-Jan-18 Wed 16.53 ### 16.53 ### 302,975 2,504,088 86.1 86.1 0.0
2023-Jan-17 Tue 16.75 16.8 16.47 ### ### ### 0.0
2023-Jan-16 Mon ### 16.87 ### ### ### ### 0.0
2023-Jan-13 Fri 16.8 ### 16.56 ### 24.5 24.5 0.0
2023-Jan-12 Thu 16.52 16.84 16.43 ### ### ### 0.0
2023-Jan-11 Wed 16.23 ### ### 16.24 60.3 60.3 ###
2023-Jan-10 Tue ### 16.23 ### ### ### ### 0.0
2023-Jan-09 Mon 15.78 ### 15.76 15.89 331,185 ### ### ### ###
2023-Jan-06 Fri 15.44 ### ### ### ### ### 0.0
2023-Jan-05 Thu 15.25 ### ### 15.58 418,820 0 ### ### 1.1
2023-Jan-04 Wed ### ### 14.86 ### 305,726 2,271,544 ### ### 0.0
2023-Jan-03 Tue 14.89 ### ### 14.73 39.0 39.0 1.1
2022-Dec-30 Fri 14.7 14.84 14.55 14.73 64.4 64.4 1.1
2022-Dec-29 Thu 14.7 14.8 14.4 14.48 304,280 4,442,488 ### ### 1.0


1 2 3 4 5 6 7 8 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 2025-05-18 12:25:00 thru 2025-05-18 12:25:06 for 0 hrs 0 min 6 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000