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 Sat 24-Apr-20 09:38:17 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

(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 .. Friday 19th April 2024
Latest price with VOLUME for CTD .. Friday 19th April 2024

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
0.76
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
2022-Dec-28 Wed 14.8 ### 14.73 14.79 246,925 ### ### ### ###
2022-Dec-23 Fri 14.71 14.82 14.54 ### 439,123 6,446,325 ### ### 0.0
2022-Dec-22 Thu ### 14.88 ### 14.78 389,324 2,896,570 ### ### 1.1
2022-Dec-21 Wed 14.7 14.88 14.51 ### 26.0 26.0 0.0
2022-Dec-20 Tue 14.85 ### ### 14.46 737,250 0 ### ### 1.0
2022-Dec-19 Mon 14.8 ### 14.76 ### 326,122 2,406,780 80.6 80.6 0.0
2022-Dec-16 Fri 14.85 ### 14.58 14.87 581,853 ### ### ### 1.1
2022-Dec-15 Thu 14.77 ### ### 14.88 476,327 0 79.9 79.9 1.1
2022-Dec-14 Wed ### ### 14.86 ### ### ### 0.0
2022-Dec-13 Tue 14.43 14.83 ### 14.76 87.7 87.7 1.1
2022-Dec-12 Mon ### 14.21 13.72 14.21 ### ### ###
2022-Dec-09 Fri ### 14.44 ### ### 513,048 ### 21.7 21.7 0.0
2022-Dec-08 Thu 14.51 14.56 ### 14.28 29.5 29.5 ###
2022-Dec-07 Wed ### ### 14.54 ### 963,940 7,007,843 24.0 24.0 0.0
2022-Dec-06 Tue ### 15.25 ### ### ### ### 0.0
2022-Dec-05 Mon 15.51 15.79 ### ### 31.3 31.3 0.0
2022-Dec-02 Fri ### ### 15.44 15.44 ### ### 1.1
2022-Dec-01 Thu 16.85 16.85 ### 16.4 818,180 ### 17.9 17.9 ###
2022-Nov-30 Wed 16.53 16.86 ### 16.53 60.7 60.7 ###
2022-Nov-29 Tue 16.41 16.54 ### 16.53 764,376 6,321,389 ### ### ###
2022-Nov-28 Mon ### ### 16.53 16.53 25.7 25.7 ###
2022-Nov-25 Fri ### ### 16.78 16.85 33.7 33.7 ###
2022-Nov-24 Thu ### ### 16.57 16.73 72.5 72.5 ###
2022-Nov-23 Wed ### 16.77 16.41 ### 352,525 5,848,389 ### ### 0.0
2022-Nov-22 Tue 16.7 16.79 ### 16.51 809,472 ### ### ### ###
2022-Nov-21 Mon ### ### ### 16.47 544,076 0 14.2 14.2 ###
2022-Nov-18 Fri 17.58 17.72 16.86 ### 695,549 12,026,042 12.1 12.1 0.0
2022-Nov-17 Thu 17.76 17.79 17.4 17.58 423,142 7,445,183 30.0 30.0 1.3
2022-Nov-16 Wed ### 17.73 17.47 17.57 286,058 5,034,620 ### ### 1.3
2022-Nov-15 Tue 17.8 17.8 17.46 17.74 356,681 6,288,286 39.6 39.6 1.3
2022-Nov-14 Mon 18.4 18.45 17.72 17.84 418,945 7,576,620 ### ### 1.3
2022-Nov-11 Fri ### ### ### 18.29 ### ### ###
2022-Nov-10 Thu ### ### ### ### 28.1 28.1 0.0
2022-Nov-09 Wed 17.25 17.56 ### ### ### ### 0.0
2022-Nov-08 Tue 17.57 ### ### ### 336,921 0 ### ### 0.0
2022-Nov-07 Mon ### ### 17.57 ### 207,486 ### 72.2 72.2 0.0
2022-Nov-04 Fri 17.2 17.59 17.2 17.56 253,622 4,411,754 78.9 78.9 1.3
2022-Nov-03 Thu 17.47 ### 17.26 17.51 241,351 2,082,859 70.9 70.9 ###
2022-Nov-02 Wed ### ### 17.79 ### 355,246 ### 32.9 32.9 0.0
2022-Nov-01 Tue ### ### 17.27 ### 378,229 ### ### ### 0.0
2022-Oct-31 Mon 17.43 17.58 ### 17.47 407,684 3,583,542 71.6 71.6 1.2
2022-Oct-28 Fri ### ### 16.86 16.89 ### ### ###
2022-Oct-27 Thu 17.25 17.57 ### 17.47 ### ### 1.2
2022-Oct-26 Wed ### 17.54 ### ### 310,546 2,723,488 ### ### 0.0
2022-Oct-25 Tue 16.73 ### 16.57 ### ### ### 0.0
2022-Oct-24 Mon 17.22 17.22 16.56 16.58 232,825 ### 14.8 14.8 1.2
2022-Oct-21 Fri 16.8 ### 16.74 16.74 ### ### 1.2
2022-Oct-20 Thu ### ### 16.85 ### 44.5 44.5 0.0
2022-Oct-19 Wed ### 17.5 ### 17.24 410,123 3,588,576 ### ### ###
2022-Oct-18 Tue ### ### 16.24 16.78 82.7 82.7 1.2
2022-Oct-17 Mon ### 16.47 ### 16.2 34.5 34.5 1.2
2022-Oct-14 Fri 16.7 16.77 16.52 16.57 316,426 ### ### ### ###
2022-Oct-13 Thu ### ### 16.44 16.44 ### ### 1.2
2022-Oct-12 Wed 16.78 ### ### 16.89 509,584 0 77.4 77.4 ###
2022-Oct-11 Tue 16.58 ### 16.58 ### 429,740 3,562,544 91.3 91.3 0.0
2022-Oct-10 Mon 16.51 16.87 16.47 ### ### ### 0.0
2022-Oct-07 Fri 16.83 17.22 16.83 ### ### ### 0.0
2022-Oct-06 Thu ### 17.76 ### ### 380,655 ### ### ### 0.0
2022-Oct-05 Wed ### 17.84 ### 17.59 499,471 4,455,281 ### ### ###
2022-Oct-04 Tue 16.45 ### 16.44 ### 395,983 3,254,980 ### ### 0.0
2022-Oct-03 Mon 16.25 16.55 ### 16.4 ### ### ###
2022-Sep-30 Fri 16.81 16.85 16.5 16.74 ### ### 1.2
2022-Sep-29 Thu 17.23 ### ### ### 35.3 35.3 0.0
2022-Sep-28 Wed ### 17.52 16.81 ### ### ### 0.0
2022-Sep-27 Tue 17.57 ### 17.28 17.51 397,920 3,438,028 ### ### ###
2022-Sep-26 Mon ### 17.86 17.2 ### 336,724 5,902,771 ### ### 0.0
2022-Sep-23 Fri 18.26 18.78 17.45 ### 23.3 23.3 0.0
2022-Sep-21 Wed ### ### 18.41 18.58 259,178 ### ### ### 1.3
2022-Sep-20 Tue 19.2 19.57 ### ### ### ### 0.0
2022-Sep-19 Mon ### 19.46 18.78 18.78 230,875 ### ### ### ###
2022-Sep-16 Fri 18.88 ### 18.88 ### 612,776 ### ### ### 0.0
2022-Sep-15 Thu 19.43 ### 19.23 19.23 30.4 30.4 ###
2022-Sep-14 Wed ### ### 18.87 ### 286,048 ### 66.7 66.7 0.0
2022-Sep-13 Tue 19.7 19.7 ### ### ### ### 0.0
2022-Sep-12 Mon 19.7 19.87 19.42 ### ### ### 0.0
2022-Sep-09 Fri 19.47 19.88 ### 19.25 22.7 22.7 1.4
2022-Sep-08 Thu ### 19.52 ### 19.52 313,373 3,058,520 ### ### 1.4
2022-Sep-07 Wed 18.85 ### 18.49 ### 324,020 ### 75.5 75.5 0.0
2022-Sep-06 Tue ### 19.44 18.82 ### 460,852 ### ### ### 0.0
2022-Sep-05 Mon 19.22 19.45 18.71 ### 246,142 4,696,389 ### ### 0.0
2022-Sep-02 Fri 19.2 19.41 ### ### 275,379 2,672,553 42.8 42.8 0.0
2022-Sep-01 Thu ### 19.28 18.72 ### 83.0 83.0 0.0
2022-Aug-31 Wed ### 19.59 ### 19.4 ### ### 1.4
2022-Aug-30 Tue 18.5 18.84 ### ### 66.4 66.4 0.0
2022-Aug-29 Mon 18.43 ### ### 18.4 415,454 0 ### ### 1.3
2022-Aug-26 Fri ### ### ### ### 67.4 67.4 0.0
2022-Aug-25 Thu 19.27 19.28 18.74 ### ### ### 0.0
2022-Aug-24 Wed ### 19.29 18.57 18.88 377,989 ### 33.7 33.7 1.3
2022-Aug-23 Tue ### ### 18.77 18.78 27.1 27.1 ###
2022-Aug-22 Mon 19.7 20 19.4 19.45 610,024 12,017,472 35.6 35.6 ###
2022-Aug-19 Fri ### 20.49 ### ### 811,176 ### ### ### 0.0
2022-Aug-18 Thu 20.72 ### 20.47 ### ### ### 0.0
2022-Aug-17 Wed 21.76 21.76 ### ### 1,725,979 18,778,651 23.5 23.5 0.0
2022-Aug-16 Tue ### ### ### 21.46 690,229 0 ### ### 1.5
2022-Aug-15 Mon 21 ### 21 21.58 398,441 ### 87.1 87.1 ###
2022-Aug-12 Fri 20.55 21.125 ### 20.8 78.4 78.4 1.5
2022-Aug-11 Thu 20.5 20.89 20.22 20.8 402,554 ### 73.9 73.9 1.5
2022-Aug-10 Wed 19.85 ### 19.85 ### 77.4 77.4 0.0
2022-Aug-09 Tue ### ### ### 20.21 29.5 29.5 ###
2022-Aug-08 Mon ### ### ### 20.52 ### ### 1.5
2022-Aug-05 Fri ### ### 19.77 ### ### ### 0.0
2022-Aug-04 Thu ### ### 19.26 19.7 637,371 6,137,882 ### ### 1.4
2022-Aug-03 Wed ### ### ### ### 578,656 0 ### ### 0.0
2022-Aug-02 Tue ### 18.7 ### 18.7 537,250 5,023,287 ### ### 1.3
2022-Aug-01 Mon 18.81 18.89 ### ### 26.0 26.0 0.0
2022-Jul-29 Fri 19.22 ### 18.82 18.82 425,678 4,005,629 ### ### 1.3
2022-Jul-28 Thu 18.48 19.22 18.4 ### 550,973 ### 77.9 77.9 0.0
2022-Jul-27 Wed 17.72 ### ### ### ### ### 0.0
2022-Jul-26 Tue ### ### ### ### 688,777 0 7.8 7.8 0.0
2022-Jul-25 Mon 18.4 19.185 18.27 18.77 86.5 86.5 ###
2022-Jul-22 Fri ### 18.8 ### 18.24 20.3 20.3 1.3
2022-Jul-21 Thu ### ### ### ### 460,355 0 ### ### 0.0
2022-Jul-20 Wed ### 19.49 ### 19.28 230,278 2,244,059 ### ### 1.4
2022-Jul-19 Tue ### ### 18.54 18.75 ### ### ###
2022-Jul-18 Mon ### 18.77 18.2 18.77 81.5 81.5 ###
2022-Jul-15 Fri ### 18.21 17.81 ### 268,943 ### 69.5 69.5 0.0
2022-Jul-14 Thu 18.79 ### ### 18.28 13.9 13.9 1.3
2022-Jul-13 Wed 19.22 19.5 ### 18.7 567,047 ### 15.3 15.3 1.3
2022-Jul-12 Tue 19.2 19.28 ### 18.75 397,872 3,835,486 30.4 30.4 ###
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri 19.44 ### 19.41 ### 329,476 ### 71.1 71.1 0.0
2022-Jul-07 Thu ### 19.26 ### ### ### ### 0.0
2022-Jul-06 Wed ### 19.29 18.7 ### 37.0 37.0 0.0
2022-Jul-05 Tue 19.21 ### 18.72 ### ### ### 0.0
2022-Jul-04 Mon 19.27 ### ### 19.2 34.3 34.3 ###
2022-Jul-01 Fri 18.48 19.4 18.48 18.84 510,423 ### ### ### 1.3
2022-Jun-30 Thu 18.58 18.79 18.4 18.52 497,288 9,247,070 50.6 50.6 1.3
2022-Jun-29 Wed 18.75 ### 18.54 18.72 ### ### 1.3
2022-Jun-28 Tue 19.28 ### 18.76 18.89 309,979 ### 27.5 27.5 ###
2022-Jun-27 Mon ### 19.5 ### 19.47 77.5 77.5 ###
2022-Jun-24 Fri 18.45 18.72 18.23 18.55 ### ### 1.3
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed 19.2 ### ### 18.81 470,258 0 ### ### ###
2022-Jun-21 Tue 19.43 19.78 ### ### 68.4 68.4 0.0
2022-Jun-20 Mon 18.86 ### ### ### ### ### 0.0
2022-Jun-17 Fri 17.41 18.57 ### 18.57 797,885 ### 92.8 92.8 ###
2022-Jun-16 Thu ### ### 18.5 18.5 16.8 16.8 ###
2022-Jun-15 Wed ### 19.25 ### 18.8 535,328 ### 47.5 47.5 1.3
2022-Jun-14 Tue 19.8 19.8 18.56 19.23 831,678 15,951,584 ### ### ###
2022-Jun-10 Fri 20.8 ### 20.25 ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 26.0 26.0 0.0
2022-Jun-08 Wed ### ### 21.84 ### 363,970 3,974,552 39.7 39.7 0.0
2022-Jun-07 Tue ### 22.41 ### ### 333,575 ### ### ### 0.0
2022-Jun-06 Mon 22 ### 21.85 ### ### ### 0.0
2022-Jun-03 Fri 22.2 ### ### ### 218,048 0 ### ### 0.0
2022-Jun-02 Thu 21.43 21.87 21.43 21.84 ### ### 1.6
2022-Jun-01 Wed 22.54 22.54 21.82 ### 36.7 36.7 0.0
2022-May-31 Tue ### ### 21.89 ### 1,009,659 ### ### ### 0.0
2022-May-30 Mon 22 ### ### 22.22 ### ### 1.6
2022-May-27 Fri 21.57 21.86 21.4 ### ### ### 0.0
2022-May-26 Thu ### 21.58 ### ### ### ### 0.0
2022-May-25 Wed 21.51 21.76 ### ### 295,850 3,218,848 26.8 26.8 0.0
2022-May-24 Tue ### ### 21.59 21.7 265,224 ### 38.4 38.4 1.6
2022-May-23 Mon ### 22.48 ### 22.2 203,574 2,288,171 76.1 76.1 1.6
2022-May-20 Fri ### ### 21.55 ### 69.9 69.9 0.0
2022-May-19 Thu 21.79 ### 21.46 21.83 ### ### ###
2022-May-18 Wed 21.58 22.4 21.53 ### 88.3 88.3 0.0
2022-May-17 Tue ### 21.52 20.72 ### 78.4 78.4 0.0
2022-May-16 Mon 20.88 21.53 20.7 21.27 506,240 10,689,257 84.4 84.4 ###
2022-May-13 Fri 20.52 21 20.4 20.58 53.8 53.8 1.5
2022-May-12 Thu ### ### ### 20.48 689,173 0 33.6 33.6 1.5
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue ### 22.71 21.46 21.51 ### ### ###
2022-May-09 Mon ### 22.71 21.46 21.51 ### ### ###
2022-May-06 Fri 23.29 23.75 ### ### 473,159 ### ### ### 0.0
2022-May-05 Thu 24.49 24.89 ### 24.49 61.2 61.2 ###
2022-May-04 Wed ### 24.75 23.955 ### ### ### 0.0
2022-May-03 Tue ### 26.24 24.81 ### ### ### 0.0
2022-May-02 Mon ### 26.2 ### 25.8 43.0 43.0 1.8
2022-Apr-29 Fri ### ### 25.45 26.25 ### ### 1.9
2022-Apr-28 Thu ### 25.74 ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 24.87 25.59 24.87 25.42 400,952 ### 90.9 90.9 1.8
2022-Apr-22 Fri 25.7 ### 25.44 25.54 606,342 7,712,670 36.3 36.3 1.8
2022-Apr-21 Thu 25.54 ### ### 25.58 416,584 0 ### ### 1.8
2022-Apr-20 Wed 25 25.81 24.87 ### ### ### 0.0
2022-Apr-19 Tue 24.87 ### 24.43 24.47 ### ### 1.7
2022-Apr-14 Thu 24.24 ### 23.83 24.86 83.9 83.9 1.8
2022-Apr-13 Wed ### ### ### ### 211,520 0 ### ### 0.0
2022-Apr-12 Tue 23.2 23.52 ### ### ### ### 0.0
2022-Apr-11 Mon 23.47 23.53 ### 23.24 41.6 41.6 ###
2022-Apr-08 Fri 23.73 ### ### 23.44 122,975 0 27.2 27.2 1.7
2022-Apr-07 Thu 23.71 23.86 23.23 23.76 241,982 ### ### ### 1.7
2022-Apr-06 Wed 23.44 24.5 23.44 ### 92.0 92.0 0.0
2022-Apr-05 Tue 23.5 ### 23.5 23.85 81.5 81.5 ###
2022-Apr-04 Mon 23.5 23.57 ### ### 176,043 ### 31.6 31.6 0.0
2022-Apr-01 Fri 23.44 23.77 23.44 23.72 217,280 ### 72.9 72.9 1.7
2022-Mar-31 Thu 24 ### 23.72 23.75 204,758 2,428,429 ### ### ###
2022-Mar-30 Wed 24.25 24.46 ### 24.21 260,821 3,189,840 40.3 40.3 ###
2022-Mar-29 Tue 23.89 ### 23.76 23.87 34.1 34.1 ###
2022-Mar-28 Mon 23.5 23.71 ### 23.44 207,349 2,458,122 51.5 51.5 1.7
2022-Mar-25 Fri 23.5 23.7 ### 23.53 66.1 66.1 ###
2022-Mar-24 Thu ### 23.2 22.81 23.2 75.3 75.3 1.7
2022-Mar-23 Wed 23.5 23.72 ### 23.43 305,074 3,618,177 33.2 33.2 ###
2022-Mar-22 Tue 23.29 23.29 22.8 22.87 ### ### ###
2022-Mar-21 Mon ### ### ### 23 175,644 0 ### ### 1.6
2022-Mar-18 Fri 23.8 ### 23.28 23.28 770,928 ### ### ### 1.7
2022-Mar-17 Thu 23.21 ### ### 23.59 77.0 77.0 1.7
2022-Mar-16 Wed 22.2 22.74 ### ### 499,051 ### ### ### 0.0
2022-Mar-15 Tue ### ### ### 21.49 ### ### ###
2022-Mar-14 Mon ### ### 21.42 ### ### ### 0.0
2022-Mar-11 Fri 22.2 22.26 ### ### ### ### 0.0
2022-Mar-10 Thu 21.72 22.43 21.59 22.22 ### ### 1.6
2022-Mar-09 Wed ### 21.24 20.51 ### 74.2 74.2 0.0
2022-Mar-08 Tue ### 20.85 ### 20.48 422,722 4,406,876 89.2 89.2 1.5
2022-Mar-07 Mon ### ### 20.47 21 ### ### 1.5
2022-Mar-04 Fri 21.75 21.88 ### ### ### ### 0.0
2022-Mar-03 Thu ### 22.53 21.8 ### ### ### 0.0
2022-Mar-02 Wed 21.51 ### ### ### ### ### 0.0
2022-Mar-01 Tue ### ### 21.54 ### 70.0 70.0 0.0
2022-Feb-28 Mon 22.29 ### 21.7 21.8 289,145 3,137,223 ### ### 1.6
2022-Feb-25 Fri 22.5 22.81 ### 22.29 27.4 27.4 1.6
2022-Feb-24 Thu 22.4 22.71 21.77 ### 440,952 9,806,772 ### ### 0.0
2022-Feb-23 Wed 22.83 ### 22.72 ### 69.4 69.4 0.0
2022-Feb-22 Tue 23.79 23.79 22.53 22.83 442,644 ### 30.3 30.3 ###
2022-Feb-21 Mon 23.5 ### ### ### 394,456 0 83.8 83.8 0.0
2022-Feb-18 Fri ### ### 23.8 23.85 ### ### ###
2022-Feb-17 Thu 24.59 24.7 23.85 ### 522,052 ### 28.0 28.0 0.0
2022-Feb-16 Wed ### 24.49 ### ### ### ### 0.0
2022-Feb-15 Tue 22.58 23 22.46 ### 76.2 76.2 0.0
2022-Feb-14 Mon 23.22 23.29 ### ### 39.5 39.5 0.0
2022-Feb-11 Fri ### 23.56 ### 23.24 79.7 79.7 ###
2022-Feb-10 Thu 23.85 ### ### 23.44 22.9 22.9 1.7
2022-Feb-09 Wed ### 23.57 ### 23.52 422,942 4,984,371 77.3 77.3 ###
2022-Feb-08 Tue 22.25 ### 22.2 ### 86.9 86.9 0.0
2022-Feb-07 Mon ### 22.22 ### ### 97.9 97.9 0.0
2022-Feb-04 Fri 20.2 20.72 20.2 20.58 332,729 ### 75.3 75.3 1.5
2022-Feb-03 Thu 20.89 20.89 ### ### 763,921 7,979,154 ### ### 0.0
2022-Feb-02 Wed ### 21.77 ### 21.44 67.4 67.4 ###
2022-Feb-01 Tue ### 21.47 ### ### ### ### 0.0
2022-Jan-31 Mon ### ### ### 20.79 450,347 0 77.2 77.2 1.5
2022-Jan-28 Fri ### 20.47 19.53 ### 890,587 17,811,740 ### ### 0.0
2022-Jan-27 Thu 20.76 21.23 19.52 19.84 25.0 25.0 1.4
2022-Jan-25 Tue 20.25 21.25 20.25 ### 603,045 12,513,183 ### ### 0.0
2022-Jan-24 Mon ### 20.89 ### 20.79 ### ### 1.5
2022-Jan-21 Fri 20.84 ### ### ### 581,750 0 ### ### 0.0
2022-Jan-20 Thu ### 21.52 20.81 ### ### ### 0.0
2022-Jan-19 Wed ### 21.55 21.23 21.43 396,526 ### ### ### ###
2022-Jan-18 Tue 22 ### ### 21.77 ### ### 1.6
2022-Jan-17 Mon 21.8 ### ### ### 249,754 0 ### ### 0.0
2022-Jan-14 Fri 22.2 22.2 21.81 21.81 22.4 22.4 1.6
2022-Jan-13 Thu 22.51 22.7 22.22 ### ### ### 0.0
2022-Jan-12 Wed 22.51 22.87 22.4 22.81 76.7 76.7 ###
2022-Jan-11 Tue 22.57 22.945 22.49 22.58 328,850 7,470,649 ### ### 1.6
2022-Jan-10 Mon 22.45 ### ### 22.84 ### ### ###
2022-Jan-07 Fri 22.5 ### 22.22 22.53 65.5 65.5 ###
2022-Jan-06 Thu 22.4 22.44 ### 22.2 225,447 ### 50.8 50.8 1.6
2022-Jan-05 Wed 23.2 23.43 22.49 22.57 ### ### 1.6
2022-Jan-04 Tue 22.49 ### 22.21 ### 74.7 74.7 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu 22 ### ### ### 221,970 0 ### ### 0.0
2021-Dec-29 Wed 22 ### ### ### 53.8 53.8 0.0
2021-Dec-24 Fri 21.72 ### 21.51 22.28 ### ### ###
2021-Dec-23 Thu ### 21.85 21.42 21.51 ### ### ###
2021-Dec-22 Wed 21.21 ### ### 21.41 403,844 0 73.6 73.6 ###
2021-Dec-21 Tue ### ### 20.54 ### 35.9 35.9 0.0
2021-Dec-20 Mon ### 21.56 ### ### ### ### 0.0
2021-Dec-17 Fri 22.71 23.2 20.88 ### 1,058,584 ### 2.0 2.0 0.0
2021-Dec-16 Thu 22.29 22.29 22.29 22.29 0 1.6
2021-Dec-15 Wed 22.29 22.29 22.29 22.29 0 1.6
2021-Dec-14 Tue 22.79 ### 22.29 22.29 ### ### 1.6
2021-Dec-13 Mon ### 23.24 22.79 ### 149,087 ### 38.5 38.5 0.0
2021-Dec-10 Fri 23 ### 22.53 ### 279,987 3,154,053 66.9 66.9 0.0
2021-Dec-09 Thu 23.58 23.58 ### 23 18.0 18.0 1.6
2021-Dec-08 Wed 23.7 ### 23.28 23.58 ### ### 1.7
2021-Dec-07 Tue 23.2 23.58 22.84 23.23 64.7 64.7 ###
2021-Dec-06 Mon 22.48 ### ### ### 42.4 42.4 0.0
2021-Dec-03 Fri 22.21 22.7 22 ### 77.6 77.6 0.0
2021-Dec-02 Thu 21 21.72 ### ### 92.4 92.4 0.0
2021-Dec-01 Wed 21.5 ### ### 21.56 ### ### 1.5


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 2024-04-20 21:38:17 thru 2024-04-20 21:38:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000