(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices...


Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for FLT .. Monday 25th March 2024

FLT 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 70.53 15,616,225 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for FLT    Bottom Next Section


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


End of day Prices (full format),

600 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.58
2024-Mar-28 Thu 21.5 21.85 21.49 21.85 720,082 15,604,176 ### ### ###
2024-Mar-27 Wed 21.2 21.5 21.2 21.44 472,246 10,082,452 ### ### ###
2024-Mar-26 Tue ### 21.47 ### 21.47 648,582 6,962,527 ### ### ###
2024-Mar-25 Mon ### ### ### 21.24 76.2 76.2 1.5
2024-Mar-22 Fri ### 21.22 21 ### ### ### 0.0
2024-Mar-21 Thu 21.43 21.46 ### ### 25.7 25.7 0.0
2024-Mar-20 Wed ### 21.25 ### 21.22 79.3 79.3 1.5
2024-Mar-19 Tue ### 21.23 21 ### 702,946 ### ### ### 0.0
2024-Mar-18 Mon ### 21.26 20.87 ### 1,426,786 30,055,247 ### ### 0.0
2024-Mar-15 Fri 21.44 21.46 20.85 21 ### ### 1.5
2024-Mar-14 Thu ### ### ### ### 533,844 0 26.0 26.0 0.0
2024-Mar-13 Wed 21.85 ### 21.83 ### 1,120,489 ### 71.7 71.7 0.0
2024-Mar-12 Tue ### ### ### 21.73 78.5 78.5 1.6
2024-Mar-11 Mon 21.21 ### 21.21 21.51 557,773 5,915,182 83.1 83.1 ###
2024-Mar-08 Fri ### ### ### 21.59 1,430,477 0 ### ### 1.5
2024-Mar-07 Thu ### ### ### ### 80.6 80.6 0.0
2024-Mar-06 Wed 20.55 20.88 20.5 20.8 922,278 ### 77.7 77.7 1.5
2024-Mar-05 Tue 20.76 21.23 20.5 20.53 1,265,085 ### ### ### ###
2024-Mar-04 Mon 21.2 21.57 ### ### 33.6 33.6 0.0
2024-Mar-01 Fri 21.25 ### 21.24 21.82 ### ### 1.6
2024-Feb-29 Thu ### ### ### 21.41 ### ### ###
2024-Feb-28 Wed ### 21.43 19.88 20.89 18.3 18.3 1.5
2024-Feb-27 Tue ### 21.73 ### 21.73 1,180,856 ### ### ### 1.6
2024-Feb-26 Mon 21.83 ### ### ### 21.8 21.8 0.0
2024-Feb-23 Fri 21.5 21.84 21.4 21.82 ### ### 1.6
2024-Feb-22 Thu 21.2 ### ### 21.55 734,129 0 80.7 80.7 ###
2024-Feb-21 Wed 21.5 ### ### ### 1,322,823 0 ### ### 0.0
2024-Feb-20 Tue ### 21.82 21.48 21.73 638,221 13,817,484 ### ### 1.6
2024-Feb-19 Mon ### 21.72 21.44 21.7 526,179 11,354,942 ### ### 1.6
2024-Feb-16 Fri 21.84 21.88 21.55 21.73 915,424 ### ### ### 1.6
2024-Feb-15 Thu 21.45 21.84 21.41 21.77 684,189 14,795,587 79.0 79.0 1.6
2024-Feb-14 Wed 21.2 ### ### ### 403,674 0 71.4 71.4 0.0
2024-Feb-13 Tue 21.45 21.48 21.23 ### 451,041 9,631,980 34.9 34.9 0.0
2024-Feb-12 Mon ### 21.7 21.4 21.48 251,959 ### ### ### 1.5
2024-Feb-09 Fri ### 21.73 21.43 21.56 392,971 ### ### ### 1.5
2024-Feb-08 Thu 21.86 ### 21.58 21.73 29.0 29.0 1.6
2024-Feb-07 Wed 21.78 21.87 21.7 21.85 668,772 ### ### ### ###
2024-Feb-06 Tue 21.49 21.78 ### 21.78 ### ### 1.6
2024-Feb-05 Mon 21.55 ### ### ### 76.4 76.4 0.0
2024-Feb-02 Fri ### 21.58 ### 21.57 69.7 69.7 ###
2024-Feb-01 Thu 21.24 21.29 20.875 21.29 74.0 74.0 ###
2024-Jan-31 Wed ### 21.29 20.86 21.29 672,728 14,177,742 74.8 74.8 ###
2024-Jan-30 Tue ### 21.43 ### ### 28.1 28.1 0.0
2024-Jan-29 Mon ### ### 20.85 ### 636,085 6,631,186 ### ### 0.0
2024-Jan-25 Thu ### ### 20.82 ### ### ### 0.0
2024-Jan-24 Wed ### ### 20.81 ### ### ### 0.0
2024-Jan-23 Tue ### ### 20.88 ### ### ### 0.0
2024-Jan-22 Mon ### 21.21 20.89 ### 437,343 9,206,070 ### ### 0.0
2024-Jan-19 Fri ### ### 20.75 ### ### ### 0.0
2024-Jan-18 Thu 20.46 ### 20.41 ### 538,674 ### ### ### 0.0
2024-Jan-17 Wed 20.55 20.58 ### 20.5 ### ### 1.5
2024-Jan-16 Tue 20.59 ### 20.42 20.55 384,754 ### ### ### 1.5
2024-Jan-15 Mon ### ### 20.29 20.55 82.0 82.0 1.5
2024-Jan-12 Fri 20.54 20.59 ### 20.43 992,725 ### 26.6 26.6 ###
2024-Jan-11 Thu ### 20.73 20.56 20.7 72.0 72.0 1.5
2024-Jan-10 Wed 20.28 20.7 20 20.56 599,044 12,190,545 79.9 79.9 1.5
2024-Jan-09 Tue ### ### ### ### 83.1 83.1 0.0
2024-Jan-08 Mon ### ### 19.71 19.86 39.5 39.5 1.4
2024-Jan-05 Fri ### ### ### ### 278,345 0 ### ### 0.0
2024-Jan-04 Thu 20.21 20.26 19.88 ### 24.5 24.5 0.0
2024-Jan-03 Wed ### ### ### ### 487,656 0 81.1 81.1 0.0
2024-Jan-02 Tue ### 20.56 20.22 20.45 318,375 ### 72.1 72.1 ###
2023-Dec-29 Fri 20.52 ### ### ### ### ### 0.0
2023-Dec-28 Thu 20.25 20.5 ### 20.49 ### ### ###
2023-Dec-27 Wed ### 20.27 19.82 ### 386,853 ### 73.2 73.2 0.0
2023-Dec-22 Fri 19.71 19.83 ### 19.78 492,441 4,882,552 72.2 72.2 1.4
2023-Dec-21 Thu ### ### ### 19.7 728,226 0 ### ### 1.4
2023-Dec-20 Wed 19.87 ### 19.75 ### 73.9 73.9 0.0
2023-Dec-19 Tue ### 19.75 19.54 19.75 65.7 65.7 ###
2023-Dec-18 Mon 19.48 ### 19.42 ### 75.6 75.6 0.0
2023-Dec-15 Fri 19.28 ### ### 19.49 1,215,574 0 ### ### 1.4
2023-Dec-14 Thu ### 19.25 18.72 19.25 1,050,685 19,947,254 73.8 73.8 1.4
2023-Dec-13 Wed 18.76 ### ### 18.76 69.0 69.0 ###
2023-Dec-12 Tue 18.75 ### ### 18.78 ### ### ###
2023-Dec-11 Mon 18.76 ### 18.7 ### 541,743 ### ### ### 0.0
2023-Dec-08 Fri ### 18.71 18.23 18.7 510,229 9,423,929 ### ### 1.3
2023-Dec-07 Thu ### 18.75 18.28 ### 720,144 ### ### ### 0.0
2023-Dec-06 Wed 18.23 18.75 18.22 18.71 79.2 79.2 ###
2023-Dec-05 Tue 18.5 18.575 ### 18.22 ### ### ###
2023-Dec-04 Mon 18.45 ### ### 18.53 ### ### ###
2023-Dec-01 Fri ### 18.26 ### 18.22 69.6 69.6 ###
2023-Nov-30 Thu ### ### 17.85 ### 1,316,282 ### ### ### 0.0
2023-Nov-29 Wed 18.58 ### 18.25 18.25 871,720 7,954,445 22.4 22.4 ###
2023-Nov-28 Tue 18.76 18.89 18.56 18.58 25.4 25.4 1.3
2023-Nov-27 Mon ### ### ### ### 483,284 0 31.0 31.0 0.0
2023-Nov-24 Fri ### ### ### ### 270,573 0 ### ### 0.0
2023-Nov-23 Thu ### ### 18.84 ### ### ### 0.0
2023-Nov-22 Wed ### ### 18.88 ### ### ### 0.0
2023-Nov-21 Tue 19.23 19.41 ### ### 32.0 32.0 0.0
2023-Nov-20 Mon ### 19.29 ### 19.25 472,681 ### ### ### 1.4
2023-Nov-17 Fri 18.54 19.22 18.54 ### ### ### 0.0
2023-Nov-16 Thu 18.72 ### ### 18.75 1,142,546 0 ### ### ###
2023-Nov-15 Wed 19.75 19.78 18.78 18.78 1,918,586 ### 8.9 8.9 ###
2023-Nov-14 Tue 19.45 19.57 ### 19.45 ### ### ###
2023-Nov-13 Mon 19.5 19.58 19.26 19.26 321,747 6,248,326 ### ### 1.4
2023-Nov-10 Fri 19.57 19.73 19.43 19.5 ### ### 1.4
2023-Nov-09 Thu 19.76 19.76 19.53 19.73 716,981 ### ### ### ###
2023-Nov-08 Wed 19.4 19.87 19.24 19.7 888,377 ### 77.4 77.4 1.4
2023-Nov-07 Tue ### ### ### ### 376,858 0 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 770,475 0 ### ### 0.0
2023-Nov-03 Fri ### 19.175 ### ### 63.1 63.1 0.0
2023-Nov-02 Thu ### ### 18.56 ### ### ### 0.0
2023-Nov-01 Wed ### 18.81 ### 18.47 837,029 7,872,257 29.9 29.9 ###
2023-Oct-31 Tue ### 18.74 18.25 ### 82.1 82.1 0.0
2023-Oct-30 Mon ### 18.5 ### ### 571,251 5,284,071 ### ### 0.0
2023-Oct-27 Fri 18.22 18.4 ### ### 954,720 8,783,424 ### ### 0.0
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed 17.83 18.44 17.83 18.42 1,031,326 ### ### ### 1.3
2023-Oct-24 Tue 17.85 ### 17.77 17.79 877,881 7,799,972 32.5 32.5 ###
2023-Oct-23 Mon ### ### ### 17.77 992,043 0 ### ### ###
2023-Oct-20 Fri 18.5 18.53 ### ### 17.2 17.2 0.0
2023-Oct-19 Thu ### 19.2 18.57 ### ### ### 0.0
2023-Oct-18 Wed ### 19.49 ### ### 1,056,352 10,294,150 ### ### 0.0
2023-Oct-17 Tue 19.41 19.43 19.23 ### 1,088,289 21,036,626 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 35.2 35.2 0.0
2023-Oct-13 Fri ### ### ### 19.55 ### ### ###
2023-Oct-12 Thu 19.46 19.71 19.4 19.56 73.3 73.3 1.4
2023-Oct-11 Wed 19.52 19.71 ### 19.5 900,570 ### ### ### 1.4
2023-Oct-10 Tue 19.2 19.56 ### ### 71.4 71.4 0.0
2023-Oct-09 Mon 19.22 ### ### 19.2 ### ### ###
2023-Oct-06 Fri ### 19.43 ### ### 1,059,940 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### ### ### 0.0
2023-Oct-04 Wed 18.55 ### 18.55 18.86 ### ### 1.3
2023-Oct-03 Tue ### ### 18.79 18.79 1,051,974 ### 37.0 37.0 1.3
2023-Oct-02 Mon 19.42 19.46 ### ### 487,722 ### 21.3 21.3 0.0
2023-Sep-29 Fri ### 19.47 19.25 ### 911,856 ### ### ### 0.0
2023-Sep-28 Thu 19.26 19.46 ### 19.23 574,753 5,592,346 ### ### ###
2023-Sep-27 Wed 19.43 19.55 19.22 19.45 956,144 18,534,851 ### ### ###
2023-Sep-26 Tue 19.7 19.8 19.45 19.73 574,348 11,271,579 76.6 76.6 ###
2023-Sep-25 Mon 19.44 19.83 19.4 19.77 ### ### 1.4
2023-Sep-22 Fri ### 19.7 ### ### ### ### 0.0
2023-Sep-21 Thu 19.73 19.79 ### 19.48 30.5 30.5 ###
2023-Sep-20 Wed ### 19.85 19.5 19.7 1,099,223 ### 75.5 75.5 1.4
2023-Sep-19 Tue 19.88 ### 19.8 ### 640,379 6,339,752 ### ### 0.0
2023-Sep-18 Mon 20 20.245 19.87 ### 602,523 ### 43.5 43.5 0.0
2023-Sep-15 Fri ### 20.42 20 ### ### ### 0.0
2023-Sep-14 Thu 19.46 19.83 19.22 19.82 ### ### 1.4
2023-Sep-13 Wed 19.83 ### 19.51 ### 1,112,841 ### ### ### 0.0
2023-Sep-12 Tue 19.82 ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 19.86 19.52 19.86 ### ### 1.4
2023-Sep-08 Fri 19.8 ### 19.51 19.7 30.8 30.8 1.4
2023-Sep-07 Thu 19.85 ### 19.59 19.73 ### ### ###
2023-Sep-06 Wed 20.22 20.27 ### ### 26.5 26.5 0.0
2023-Sep-05 Tue 20.49 ### ### 20.48 1,003,822 0 ### ### 1.5
2023-Sep-04 Mon 21.2 21.2 ### 20.57 ### ### ###
2023-Sep-01 Fri 21 21.47 ### 21.21 ### ### ###
2023-Aug-31 Thu 21.77 ### ### ### ### ### 0.0
2023-Aug-30 Wed 22.47 22.47 ### 21.46 9.4 9.4 1.5
2023-Aug-29 Tue 22.25 22.27 21.86 ### ### ### 0.0
2023-Aug-28 Mon ### 22.47 21.85 ### 1,016,856 22,533,528 85.3 85.3 0.0
2023-Aug-25 Fri 21.8 ### 21.44 21.72 1,064,670 ### ### ### ###
2023-Aug-24 Thu ### 22.45 ### ### 746,478 ### ### ### 0.0
2023-Aug-23 Wed ### ### 21.87 ### ### ### 0.0
2023-Aug-22 Tue 21.87 ### 21.87 ### 79.5 79.5 0.0
2023-Aug-21 Mon ### ### 21.89 ### 574,478 ### 40.4 40.4 0.0
2023-Aug-18 Fri ### ### 21.8 ### 978,886 10,669,857 34.6 34.6 0.0
2023-Aug-17 Thu 22.27 ### 22 ### 553,447 ### 73.0 73.0 0.0
2023-Aug-16 Wed 22.23 22.29 ### 22.29 587,357 ### 73.2 73.2 1.6
2023-Aug-15 Tue 22.56 22.56 22.23 22.48 33.8 33.8 1.6
2023-Aug-14 Mon 22.45 22.59 ### 22.56 77.9 77.9 ###
2023-Aug-11 Fri ### ### 22.29 22.49 398,858 4,445,272 71.8 71.8 ###
2023-Aug-10 Thu ### ### ### 22.44 700,489 0 ### ### 1.6
2023-Aug-09 Wed ### ### 22.27 22.57 78.7 78.7 1.6
2023-Aug-08 Tue 22.55 ### 22.21 22.57 863,588 9,590,144 ### ### 1.6
2023-Aug-07 Mon ### 22.525 22.24 22.43 77.9 77.9 1.6
2023-Aug-04 Fri ### 22.41 21.825 ### 2,172,242 ### ### ### 0.0
2023-Aug-03 Thu ### 22.81 22.51 22.58 33.3 33.3 1.6
2023-Aug-02 Wed ### ### 22.73 22.88 757,751 8,611,840 ### ### 1.6
2023-Aug-01 Tue 23.4 23.4 22.84 ### ### ### 0.0
2023-Jul-31 Mon 23.4 23.5 23.25 ### 1,100,189 ### ### ### 0.0
2023-Jul-28 Fri 23.25 23.25 ### 23.21 1,234,243 14,348,074 36.7 36.7 1.7
2023-Jul-27 Thu 22.81 ### ### ### 1,954,673 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 80.6 80.6 0.0
2023-Jul-25 Tue ### 22.57 ### ### 76.6 76.6 0.0
2023-Jul-24 Mon ### ### 22.26 ### 2,089,452 ### 75.1 75.1 0.0
2023-Jul-21 Fri ### 22.4 21.45 ### 2,730,755 ### 85.2 85.2 0.0
2023-Jul-20 Thu 21.25 21.88 21.25 ### ### ### 0.0
2023-Jul-19 Wed 20.43 ### 20.4 20.81 1,075,282 10,967,876 82.2 82.2 ###
2023-Jul-18 Tue ### 20.43 ### ### 639,248 ### ### ### 0.0
2023-Jul-17 Mon ### 20.21 19.75 ### ### ### 0.0
2023-Jul-14 Fri 19.8 ### ### ### 615,478 0 ### ### 0.0
2023-Jul-13 Thu 19.55 ### ### 19.8 73.7 73.7 1.4
2023-Jul-12 Wed 19.29 19.57 19.26 ### 75.9 75.9 0.0
2023-Jul-11 Tue ### 19.29 ### 19.29 ### ### 1.4
2023-Jul-10 Mon 18.81 18.88 ### 18.77 45.7 45.7 ###
2023-Jul-07 Fri 18.82 ### ### ### 715,127 0 35.3 35.3 0.0
2023-Jul-06 Thu ### 19.24 18.86 19.22 ### ### 1.4
2023-Jul-05 Wed ### ### ### ### 517,644 0 ### ### 0.0
2023-Jul-04 Tue ### 19.21 18.89 ### 442,380 ### ### ### 0.0
2023-Jul-03 Mon ### 19.2 18.84 ### 736,772 ### 30.5 30.5 0.0
2023-Jun-30 Fri 18.75 ### 18.75 ### 678,747 6,363,253 72.7 72.7 0.0
2023-Jun-29 Thu ### ### 18.78 18.81 19.5 19.5 ###
2023-Jun-28 Wed 18.82 ### 18.72 ### 69.0 69.0 0.0
2023-Jun-27 Tue 18.73 18.76 ### 18.45 ### ### 1.3
2023-Jun-26 Mon ### 18.8 18.47 18.57 38.0 38.0 ###
2023-Jun-23 Fri ### 19.41 18.7 18.81 ### ### ###
2023-Jun-22 Thu ### ### ### ### 10.7 10.7 0.0
2023-Jun-21 Wed 21.44 21.46 19.7 ### 3,121,646 64,243,474 ### ### 0.0
2023-Jun-20 Tue 21.45 21.48 21.24 ### 34.9 34.9 0.0
2023-Jun-19 Mon 21.48 21.51 21.26 ### 666,288 ### ### ### 0.0
2023-Jun-16 Fri 21.72 21.75 21.46 21.46 ### ### 1.5
2023-Jun-15 Thu 21.5 21.84 21.44 ### ### ### 0.0
2023-Jun-14 Wed 21.52 ### ### ### 34.5 34.5 0.0
2023-Jun-13 Tue 21.2 21.54 ### 21.54 1,017,823 10,961,953 82.1 82.1 1.5
2023-Jun-09 Fri 20.83 ### ### ### 76.7 76.7 0.0
2023-Jun-08 Thu 21.26 ### 20.76 20.83 1,042,742 ### ### ### 1.5
2023-Jun-07 Wed ### ### 21.21 21.42 ### ### 1.5
2023-Jun-06 Tue 21.57 ### ### 21.43 1,082,886 0 ### ### ###
2023-Jun-05 Mon 21.29 21.7 ### 21.58 1,083,644 ### ### ### ###
2023-Jun-02 Fri 21.4 21.47 ### ### 19.0 19.0 0.0
2023-Jun-01 Thu ### 21.45 20.8 ### 1,092,359 23,076,083 ### ### 0.0
2023-May-31 Wed 21 21.24 20.73 ### 1,605,782 ### 80.1 80.1 0.0
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### 21.28 ### ### 1,373,553 ### 75.1 75.1 0.0
2023-May-26 Fri 20.48 ### ### 20.84 879,886 0 ### ### 1.5
2023-May-25 Thu 20.58 20.83 20.41 20.46 ### ### ###
2023-May-24 Wed 21 21.24 20.685 20.79 34.9 34.9 1.5
2023-May-23 Tue ### ### ### ### 794,042 0 22.8 22.8 0.0
2023-May-22 Mon 21.48 21.48 ### 21.28 528,055 ### ### ### 1.5
2023-May-19 Fri ### ### ### 21.4 1,158,427 0 65.4 65.4 1.5
2023-May-18 Thu 21.75 21.76 ### ### 896,880 9,758,054 23.3 23.3 0.0
2023-May-17 Wed 21.2 21.53 ### 21.42 530,726 ### ### ### 1.5
2023-May-16 Tue ### 21.42 ### 21.41 708,675 ### ### ### ###
2023-May-15 Mon 21.55 21.57 ### 21.47 430,074 4,638,348 ### ### ###
2023-May-12 Fri 21.57 ### ### ### 713,974 0 68.7 68.7 0.0
2023-May-11 Thu 21.45 21.72 ### ### 76.6 76.6 0.0
2023-May-10 Wed ### ### 21.26 21.4 1,087,225 ### 27.0 27.0 1.5
2023-May-09 Tue ### ### 21.28 21.52 1,515,742 ### ### ### 1.5
2023-May-08 Mon 21.4 21.84 ### 21.74 1,150,629 ### ### ### 1.6
2023-May-05 Fri ### ### ### ### 1,320,376 0 77.5 77.5 0.0
2023-May-04 Thu ### ### 20.46 ### ### ### 0.0
2023-May-03 Wed ### ### ### 20.8 2,520,745 0 ### ### 1.5
2023-May-02 Tue 20.44 20.55 20.185 ### 1,603,375 32,656,740 45.4 45.4 0.0
2023-May-01 Mon 19.85 20.24 19.78 ### 1,687,972 ### 85.4 85.4 0.0
2023-Apr-28 Fri ### 19.78 ### ### 1,699,625 ### ### ### 0.0
2023-Apr-27 Thu ### 19.4 ### ### 652,646 ### 31.3 31.3 0.0
2023-Apr-26 Wed ### 19.43 ### ### 980,971 ### 85.2 85.2 0.0
2023-Apr-24 Mon ### 19.23 ### ### 763,871 ### ### ### 0.0
2023-Apr-21 Fri ### ### 18.76 ### 1,009,724 ### ### ### 0.0
2023-Apr-20 Thu 18.84 ### ### ### 915,045 0 ### ### 0.0
2023-Apr-19 Wed 18.82 18.87 ### 18.79 35.6 35.6 1.3
2023-Apr-18 Tue ### 18.82 18.53 18.82 81.3 81.3 1.3
2023-Apr-17 Mon ### ### ### 18.75 ### ### ###
2023-Apr-14 Fri 18.81 ### 18.76 18.84 ### ### 1.3
2023-Apr-13 Thu ### 18.73 18.28 18.71 83.0 83.0 ###
2023-Apr-12 Wed ### 18.72 ### 18.45 31.4 31.4 1.3
2023-Apr-11 Tue 18.52 18.79 18.43 18.58 590,351 ### 66.4 66.4 1.3
2023-Apr-06 Thu ### 18.81 ### ### ### ### 0.0
2023-Apr-05 Wed 19.21 19.24 18.71 18.86 ### ### 1.3
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon 18.72 ### ### 18.79 827,625 0 ### ### 1.3
2023-Mar-31 Fri 18.59 18.73 18.43 18.48 25.7 25.7 ###
2023-Mar-30 Thu 18.48 ### ### 18.53 837,057 0 65.7 65.7 ###
2023-Mar-29 Wed 18.28 ### ### 18.21 32.5 32.5 ###
2023-Mar-28 Tue ### ### ### ### 563,581 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### 18.21 557,282 0 ### ### ###
2023-Mar-24 Fri ### 18.27 ### ### ### ### 0.0
2023-Mar-23 Thu ### ### 17.875 ### 72.2 72.2 0.0
2023-Mar-22 Wed ### 18.4 17.82 18.27 1,155,726 ### ### ### ###
2023-Mar-21 Tue 17.56 17.74 ### ### 641,159 5,687,080 72.7 72.7 0.0
2023-Mar-20 Mon 17.4 17.52 ### ### 801,882 7,024,486 50.1 50.1 0.0
2023-Mar-17 Fri ### 17.73 17.4 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### 17.54 1,668,322 0 ### ### 1.3
2023-Mar-15 Wed ### ### ### ### 1,413,252 0 75.6 75.6 0.0
2023-Mar-14 Tue ### ### 17.79 ### 1,697,581 15,099,982 37.5 37.5 0.0
2023-Mar-13 Mon 18.75 18.76 18.26 18.51 30.9 30.9 1.3
2023-Mar-10 Fri ### ### 18.79 18.86 22.3 22.3 1.3
2023-Mar-09 Thu 19.74 19.81 ### 19.56 ### ### 1.4
2023-Mar-08 Wed ### 19.7 ### 19.7 89.5 89.5 1.4
2023-Mar-07 Tue ### 19.75 ### 19.43 ### ### 1.4
2023-Mar-06 Mon ### 19.27 ### 19.27 1,479,173 ### 80.8 80.8 ###
2023-Mar-03 Fri 18.76 ### ### 18.86 1,112,141 0 76.3 76.3 1.3
2023-Mar-02 Thu 18.86 ### 18.57 18.74 ### ### 1.3
2023-Mar-01 Wed ### 18.85 18.48 18.8 1,501,729 28,029,771 72.3 72.3 1.3
2023-Feb-28 Tue ### 18.85 18.5 18.8 1,283,949 23,977,747 ### ### 1.3
2023-Feb-27 Mon ### ### ### ### 87.0 87.0 0.0
2023-Feb-24 Fri 18.47 18.5 18.2 18.48 65.3 65.3 ###
2023-Feb-23 Thu ### ### ### 18.5 ### ### ###
2023-Feb-22 Wed ### 18.555 ### 18.48 73.5 73.5 ###
2023-Feb-21 Tue 18.5 ### ### ### ### ### 0.0
2023-Feb-20 Mon ### 18.77 18.44 ### 920,784 17,131,186 ### ### 0.0
2023-Feb-17 Fri 18.4 ### 18.23 18.59 ### ### 1.3
2023-Feb-16 Thu 18.41 18.73 ### 18.44 1,788,148 ### ### ### 1.3
2023-Feb-15 Wed 18.44 18.58 ### 18.29 39.1 39.1 ###
2023-Feb-14 Tue 18.44 18.46 ### 18.26 1,487,026 13,725,249 ### ### 1.3
2023-Feb-13 Mon ### 18.49 ### 18.25 1,753,450 16,210,645 81.5 81.5 ###
2023-Feb-10 Fri ### 18.52 ### 18.21 1,307,554 12,107,950 ### ### ###
2023-Feb-09 Thu 18.4 18.58 ### 18.23 ### ### 1.3
2023-Feb-08 Wed ### 18.71 ### ### 3,650,771 ### 87.2 87.2 0.0
2023-Feb-07 Tue ### ### 17.79 ### ### ### 0.0
2023-Feb-06 Mon 17.76 ### 17.51 ### 2,104,476 18,424,687 84.1 84.1 0.0
2023-Feb-03 Fri 17.53 17.79 17.42 17.76 76.8 76.8 1.3
2023-Feb-02 Thu 17.25 17.58 17.22 17.57 ### ### 1.3
2023-Feb-01 Wed 16.2 ### ### ### ### ### 0.0
2023-Jan-31 Tue 15.83 15.83 15.83 15.83 0 ###
2023-Jan-30 Mon ### ### ### 15.83 77.6 77.6 ###
2023-Jan-27 Fri ### 15.75 15.56 ### 71.2 71.2 0.0
2023-Jan-25 Wed 15.59 15.73 15.51 ### ### ### 0.0
2023-Jan-24 Tue 15.7 15.83 15.44 15.55 ### ### ###
2023-Jan-23 Mon ### 15.73 15.58 15.73 619,554 ### ### ### ###
2023-Jan-20 Fri 15.76 ### ### 15.52 1,235,880 0 23.5 23.5 1.1
2023-Jan-19 Thu 15.76 15.89 15.56 15.86 ### ### 1.1
2023-Jan-18 Wed ### 15.86 15.56 15.72 ### ### 1.1
2023-Jan-17 Tue 15.7 15.82 15.47 15.53 1,141,077 17,852,149 ### ### ###
2023-Jan-16 Mon 15.77 15.84 ### ### 28.4 28.4 0.0
2023-Jan-13 Fri 15.75 15.78 15.58 ### 512,750 8,039,920 ### ### 0.0
2023-Jan-12 Thu 15.5 15.645 15.44 ### 704,250 ### 72.7 72.7 0.0
2023-Jan-11 Wed 15.25 15.5 15.2 ### 894,954 13,737,543 69.7 69.7 0.0
2023-Jan-10 Tue ### 15.42 15.23 15.29 ### ### 1.1
2023-Jan-09 Mon 15.2 15.47 ### ### 800,923 ### 72.4 72.4 0.0
2023-Jan-06 Fri ### 15.2 ### ### ### ### 0.0
2023-Jan-05 Thu 14.78 ### 14.76 ### 825,929 6,095,356 80.8 80.8 0.0
2023-Jan-04 Wed 14.52 14.73 14.52 ### 568,289 8,311,226 66.3 66.3 0.0
2023-Jan-03 Tue 14.56 ### ### ### 683,781 0 37.9 37.9 0.0
2022-Dec-30 Fri ### ### ### 14.49 71.0 71.0 ###
2022-Dec-29 Thu 14.52 14.52 ### 14.2 17.9 17.9 1.0
2022-Dec-28 Wed 14.44 14.71 ### ### 624,687 4,594,572 84.7 84.7 0.0
2022-Dec-23 Fri 14.51 14.54 ### 14.46 801,488 ### 32.1 32.1 1.0
2022-Dec-22 Thu ### 14.8 14.5 ### ### ### 0.0
2022-Dec-21 Wed ### 14.75 14.51 14.57 849,641 12,430,247 ### ### ###
2022-Dec-20 Tue ### ### 14.44 14.45 ### ### 1.0
2022-Dec-19 Mon ### ### ### ### ### ### 0.0
2022-Dec-16 Fri ### ### 14.89 ### 1,283,984 ### 67.0 67.0 0.0
2022-Dec-15 Thu 15.23 ### ### ### 925,022 0 ### ### 0.0
2022-Dec-14 Wed 15.4 15.56 ### 15.5 ### ### 1.1
2022-Dec-13 Tue ### ### 14.87 ### ### ### 0.0
2022-Dec-12 Mon 14.86 ### ### ### 974,121 0 84.5 84.5 0.0
2022-Dec-09 Fri 14.83 ### 14.74 14.86 ### ### ###
2022-Dec-08 Thu ### ### 14.75 14.75 1,430,521 ### 29.9 29.9 ###
2022-Dec-07 Wed 15.2 15.23 ### ### 2,049,020 15,603,287 31.2 31.2 0.0
2022-Dec-06 Tue 15.7 15.7 15.21 15.29 20.3 20.3 1.1
2022-Dec-05 Mon 15.79 15.84 15.57 15.78 945,252 14,845,182 43.7 43.7 1.1
2022-Dec-02 Fri ### ### 15.79 15.79 921,581 7,275,881 22.9 22.9 1.1
2022-Dec-01 Thu 16.2 ### ### ### 672,381 0 ### ### 0.0
2022-Nov-30 Wed ### ### 15.75 ### 1,265,623 9,966,781 ### ### 0.0
2022-Nov-29 Tue 15.7 ### 15.555 ### ### ### 0.0
2022-Nov-28 Mon 15.74 15.81 15.58 ### 760,546 ### ### ### 0.0
2022-Nov-25 Fri 15.88 ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### 15.73 15.73 621,825 4,890,653 31.4 31.4 ###
2022-Nov-23 Wed ### ### ### 15.78 27.7 27.7 1.1
2022-Nov-22 Tue 15.73 15.83 ### 15.78 73.7 73.7 1.1
2022-Nov-21 Mon ### ### 15.71 15.71 ### ### 1.1
2022-Nov-18 Fri 16.4 16.44 ### ### 931,846 7,659,774 ### ### 0.0
2022-Nov-17 Thu ### 16.51 ### ### 1,194,956 ### 78.4 78.4 0.0
2022-Nov-16 Wed ### 16.28 15.89 ### ### ### 0.0
2022-Nov-15 Tue ### 16.28 15.89 ### 30.2 30.2 0.0
2022-Nov-14 Mon 16.85 ### ### ### ### ### 0.0
2022-Nov-11 Fri 16.78 ### 16.78 ### 1,484,455 12,454,577 75.1 75.1 0.0
2022-Nov-10 Thu 16.45 16.52 16.24 16.28 30.0 30.0 1.2
2022-Nov-09 Wed ### 16.74 16.5 16.53 972,441 ### 31.5 31.5 ###
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### 16.83 ### 743,388 ### ### ### 0.0
2022-Nov-04 Fri 16.8 ### ### ### 453,976 0 ### ### 0.0
2022-Nov-03 Thu ### ### 16.51 16.89 ### ### ###
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 16.55 ### ### ### 0.0
2022-Oct-31 Mon 16.5 ### ### ### 77.5 77.5 0.0
2022-Oct-28 Fri 16.29 16.5 16.22 ### ### ### 0.0
2022-Oct-27 Thu 16.25 16.41 ### 16.29 934,274 ### ### ### ###
2022-Oct-26 Wed ### 16.4 15.89 ### ### ### 0.0
2022-Oct-25 Tue 15.4 15.85 15.29 15.85 89.5 89.5 1.1
2022-Oct-24 Mon ### ### 15.21 15.21 ### ### ###
2022-Oct-21 Fri 15.26 15.55 15.2 ### 1,080,622 ### 77.0 77.0 0.0
2022-Oct-20 Thu ### ### ### ### 1,048,459 0 87.4 87.4 0.0
2022-Oct-19 Wed 15.41 15.43 ### 15.24 987,521 7,618,724 25.7 25.7 1.1
2022-Oct-18 Tue 14.86 ### 14.86 15.24 82.4 82.4 1.1
2022-Oct-17 Mon ### ### ### ### 939,020 0 19.9 19.9 0.0
2022-Oct-14 Fri ### ### ### ### 70.4 70.4 0.0
2022-Oct-13 Thu 15.2 15.53 14.71 14.72 ### ### ###
2022-Oct-12 Wed 14.71 ### 14.7 14.88 920,123 ### 80.6 80.6 1.1
2022-Oct-11 Tue 14.7 ### ### 14.8 81.8 81.8 1.1
2022-Oct-10 Mon 14.53 14.8 14.5 14.74 86.5 86.5 1.1
2022-Oct-07 Fri 14.75 ### 14.7 ### 80.9 80.9 0.0
2022-Oct-06 Thu ### 15.23 14.87 14.87 ### ### 1.1
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue 14.2 ### ### ### ### ### 0.0
2022-Oct-03 Mon ### 14.25 13.86 ### 39.6 39.6 0.0
2022-Sep-30 Fri 14.72 14.73 ### 14.22 1,772,776 ### ### ### 1.0
2022-Sep-29 Thu ### ### 14.88 14.88 24.5 24.5 1.1
2022-Sep-28 Wed ### ### 14.8 ### 1,415,352 ### ### ### 0.0
2022-Sep-27 Tue ### 15.28 ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 2,125,443 0 81.1 81.1 0.0
2022-Sep-23 Fri ### ### 15.26 ### 2,707,059 ### 41.2 41.2 0.0
2022-Sep-21 Wed ### 16.28 15.86 15.88 1,405,180 22,581,242 ### ### 1.1
2022-Sep-20 Tue ### ### ### ### 799,573 0 ### ### 0.0
2022-Sep-19 Mon 16.41 16.49 ### ### ### ### 0.0
2022-Sep-16 Fri 16.48 16.58 ### ### 2,532,975 ### 41.5 41.5 0.0
2022-Sep-15 Thu 16.84 ### 16.52 16.52 22.3 22.3 ###
2022-Sep-14 Wed 16.85 ### ### 16.88 1,352,957 0 60.5 60.5 1.2
2022-Sep-13 Tue 17.27 ### ### 17.25 32.6 32.6 1.2
2022-Sep-12 Mon ### 17.56 ### ### 1,180,543 ### ### ### 0.0
2022-Sep-09 Fri ### ### 16.87 16.88 959,753 ### ### ### 1.2
2022-Sep-08 Thu ### 17.25 16.86 17.2 70.7 70.7 1.2
2022-Sep-07 Wed 16.79 ### 16.53 16.76 ### ### 1.2
2022-Sep-06 Tue 16.83 ### 16.8 16.87 971,370 ### ### ### ###
2022-Sep-05 Mon 17.42 17.49 16.77 16.83 1,279,073 21,910,520 17.2 17.2 1.2
2022-Sep-02 Fri 17.5 ### ### ### 38.2 38.2 0.0
2022-Sep-01 Thu ### 17.74 17.42 17.43 1,087,559 19,119,287 ### ### 1.2
2022-Aug-31 Wed 17.2 ### ### ### ### ### 0.0
2022-Aug-30 Tue 16.76 17.51 16.56 ### ### ### 0.0
2022-Aug-29 Mon 16.54 ### 16.52 16.76 80.3 80.3 1.2
2022-Aug-26 Fri ### ### 16.77 ### ### ### 0.0
2022-Aug-25 Thu 17.45 17.75 ### 16.55 3,801,482 33,738,152 6.4 6.4 1.2
2022-Aug-24 Wed ### ### 16.87 ### ### ### 0.0
2022-Aug-23 Tue ### ### 16.74 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### 17.24 1,031,280 0 ### ### ###
2022-Aug-19 Fri ### 17.87 17.52 17.75 1,184,841 ### ### ### 1.3
2022-Aug-18 Thu 17.83 ### 17.5 17.55 862,841 7,549,858 ### ### ###
2022-Aug-17 Wed ### 18.2 17.76 ### 32.6 32.6 0.0
2022-Aug-16 Tue ### 18.4 ### ### 29.2 29.2 0.0
2022-Aug-15 Mon ### ### ### 18.26 1,314,222 0 ### ### 1.3
2022-Aug-12 Fri 17.7 17.83 17.54 17.77 863,352 15,268,380 72.3 72.3 ###
2022-Aug-11 Thu ### ### 17.78 ### ### ### 0.0
2022-Aug-10 Wed 17.53 17.88 17.46 ### 75.8 75.8 0.0
2022-Aug-09 Tue 17.71 ### 17.53 17.7 671,740 ### 34.6 34.6 1.3
2022-Aug-08 Mon 17.74 17.75 17.41 ### 666,424 ### ### ### 0.0
2022-Aug-05 Fri 17.4 ### ### 17.85 1,422,426 0 82.4 82.4 1.3
2022-Aug-04 Thu ### ### 17.25 ### 1,270,149 ### 39.1 39.1 0.0
2022-Aug-03 Wed ### 17.24 16.88 ### 1,094,986 ### 63.1 63.1 0.0
2022-Aug-02 Tue ### 17.22 16.82 ### 70.9 70.9 0.0
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri ### 17.47 ### 17.22 1,613,374 14,092,821 65.4 65.4 1.2
2022-Jul-28 Thu ### ### ### ### 1,566,481 0 29.0 29.0 0.0
2022-Jul-27 Wed 16.74 ### ### 16.87 2,448,522 0 ### ### ###
2022-Jul-26 Tue 17.73 17.76 ### ### ### ### 0.0
2022-Jul-25 Mon ### ### 17.59 ### 2,637,057 ### 42.7 42.7 0.0
2022-Jul-22 Fri 17.48 17.58 ### ### 1,402,274 12,325,988 20.0 20.0 0.0
2022-Jul-21 Thu 17.74 17.75 17.42 ### 25.6 25.6 0.0
2022-Jul-20 Wed ### ### ### 17.73 1,035,079 0 60.9 60.9 ###
2022-Jul-19 Tue 17.28 17.46 ### 17.22 36.6 36.6 1.2
2022-Jul-18 Mon 16.89 ### 16.87 ### 84.6 84.6 0.0
2022-Jul-15 Fri 16.57 16.78 16.51 ### ### ### 0.0
2022-Jul-14 Thu ### ### 16.44 16.8 ### ### 1.2
2022-Jul-13 Wed 17.7 17.75 17.2 17.2 ### ### 1.2
2022-Jul-12 Tue ### 17.77 17.25 ### 1,090,553 19,095,583 ### ### 0.0
2022-Jul-11 Mon ### ### ### 17.72 715,348 0 ### ### 1.3
2022-Jul-08 Fri ### ### ### ### 892,948 0 24.6 24.6 0.0
2022-Jul-07 Thu ### 17.88 ### 17.87 1,201,927 10,745,227 80.2 80.2 ###
2022-Jul-06 Wed 17.59 ### 17.48 17.48 33.4 33.4 1.2
2022-Jul-05 Tue ### 17.7 ### 17.53 1,309,582 ### ### ### 1.3
2022-Jul-04 Mon 17.8 ### 17.48 17.59 ### ### ###
2022-Jul-01 Fri 17.48 17.81 17.4 17.4 ### ### 1.2
2022-Jun-30 Thu ### 17.84 ### ### ### ### 0.0
2022-Jun-29 Wed 17.54 ### 17.52 ### 1,128,582 9,886,378 84.6 84.6 0.0
2022-Jun-28 Tue ### 18.26 17.73 ### ### ### 0.0
2022-Jun-27 Mon 17.76 18.45 ### ### ### ### 0.0
2022-Jun-24 Fri 17.51 ### ### 17.25 1,720,144 0 18.3 18.3 1.2
2022-Jun-23 Thu ### 18.2 17.44 17.44 1,132,870 20,187,743 ### ### 1.2
2022-Jun-22 Wed 18.2 18.22 ### 17.81 1,318,956 12,015,689 ### ### 1.3
2022-Jun-21 Tue 17.86 18.5 ### 18.25 ### ### ###
2022-Jun-20 Mon 17.43 17.72 ### ### 1,118,523 ### 84.9 84.9 0.0
2022-Jun-17 Fri 16.51 17.2 ### 17.2 ### ### 1.2
2022-Jun-16 Thu ### 17.82 ### ### ### ### 0.0
2022-Jun-15 Wed 17.54 ### ### 17.41 ### ### ###
2022-Jun-14 Tue 17.85 17.85 ### 17.79 3,034,646 ### 55.6 55.6 ###
2022-Jun-10 Fri 19.2 19.2 18.56 ### 2,659,683 ### ### ### 0.0
2022-Jun-09 Thu ### ### 19.49 19.49 13.8 13.8 1.4
2022-Jun-08 Wed ### 20.75 20.53 ### 845,050 ### ### ### 0.0
2022-Jun-07 Tue ### 20.85 ### 20.46 ### ### ###
2022-Jun-06 Mon ### 20.75 ### 20.54 ### ### 1.5
2022-Jun-03 Fri 20.4 ### 20.275 ### ### ### 0.0
2022-Jun-02 Thu ### 20.2 ### ### ### ### 0.0
2022-Jun-01 Wed 20.48 20.58 20.21 20.48 718,846 ### ### ### 1.5
2022-May-31 Tue ### ### 20.49 20.5 879,928 ### ### ### 1.5
2022-May-30 Mon 20.8 ### 20.52 20.87 64.0 64.0 ###
2022-May-27 Fri ### ### ### ### 1,241,270 0 ### ### 0.0
2022-May-26 Thu ### 20.44 19.78 19.78 1,096,843 ### ### ### 1.4
2022-May-25 Wed 19.88 ### ### 19.74 1,204,153 0 37.2 37.2 1.4
2022-May-24 Tue ### 21 ### ### ### ### 0.0
2022-May-23 Mon 20.7 20.82 20.42 ### 45.9 45.9 0.0
2022-May-20 Fri ### ### ### 20.59 1,074,959 0 76.2 76.2 ###
2022-May-19 Thu 20.42 ### ### 20.22 2,026,223 0 ### ### 1.4
2022-May-18 Wed 20.59 ### ### 21.2 1,924,050 0 ### ### 1.5
2022-May-17 Tue ### 20.29 ### 20.24 ### ### 1.4
2022-May-16 Mon ### 20.21 19.75 ### ### ### 0.0
2022-May-13 Fri ### 19.82 ### ### 1,590,479 15,761,646 62.7 62.7 0.0
2022-May-12 Thu 19.71 ### 19.24 19.26 1,904,155 18,317,971 40.3 40.3 1.4
2022-May-11 Wed 20.55 20.55 19.7 ### 14.7 14.7 0.0
2022-May-10 Tue 20.79 ### 20.4 20.7 1,679,280 17,128,656 ### ### 1.5
2022-May-09 Mon 20.79 ### 20.4 20.7 1,679,280 17,128,656 ### ### 1.5
2022-May-06 Fri ### 21.25 20.44 ### 2,566,628 ### 82.8 82.8 0.0
2022-May-05 Thu ### 21.82 ### ### ### ### 0.0
2022-May-04 Wed ### ### ### ### 16.0 16.0 0.0
2022-May-03 Tue ### ### ### 22.7 ### ### ###
2022-May-02 Mon 22.42 ### 22.26 ### 91.8 91.8 0.0
2022-Apr-29 Fri 22.41 22.7 22.23 22.59 2,150,082 ### ### ### ###
2022-Apr-28 Thu ### ### 21.85 ### 1,420,988 ### ### ### 0.0
2022-Apr-27 Wed ### 21.85 ### 21.72 79.8 79.8 ###
2022-Apr-26 Tue ### ### ### 21.73 89.6 89.6 1.6
2022-Apr-22 Fri 22.4 22.44 21.73 21.85 2,455,383 ### 19.4 19.4 ###
2022-Apr-21 Thu ### 22.59 ### 22.55 88.1 88.1 ###
2022-Apr-20 Wed 21.7 ### 21.57 21.84 77.8 77.8 1.6
2022-Apr-19 Tue ### 21.77 21.25 ### ### ### 0.0
2022-Apr-14 Thu 20.48 21.23 ### ### ### ### 0.0
2022-Apr-13 Wed 19.8 20.43 19.79 ### 1,841,922 37,041,051 ### ### 0.0
2022-Apr-12 Tue 19.45 19.8 19.45 19.71 698,427 13,706,629 86.4 86.4 1.4
2022-Apr-11 Mon 19.5 19.685 ### 19.49 776,974 ### ### ### 1.4
2022-Apr-08 Fri ### 20.21 19.43 19.55 23.1 23.1 ###
2022-Apr-07 Thu ### ### ### 19.88 43.6 43.6 1.4
2022-Apr-06 Wed 19.51 20.44 19.45 20.44 1,794,283 35,786,974 ### ### 1.5
2022-Apr-05 Tue 19.5 20.22 19.5 19.74 79.8 79.8 1.4
2022-Apr-04 Mon 19.55 19.78 19.26 ### ### ### 0.0
2022-Apr-01 Fri 19.54 ### ### 19.53 35.4 35.4 ###
2022-Mar-31 Thu ### ### ### 19.7 1,284,876 0 22.0 22.0 1.4
2022-Mar-30 Wed ### 20.55 ### ### 67.6 67.6 0.0
2022-Mar-29 Tue ### ### 19.21 ### ### ### 0.0
2022-Mar-28 Mon 19.25 19.43 ### ### ### ### 0.0
2022-Mar-25 Fri ### 19.47 ### 19.4 ### ### 1.4
2022-Mar-24 Thu ### ### 18.45 18.73 69.4 69.4 1.3
2022-Mar-23 Wed ### ### 18.85 18.85 32.2 32.2 ###
2022-Mar-22 Tue 18.75 ### ### 18.74 941,826 0 ### ### 1.3
2022-Mar-21 Mon 19.24 19.45 18.73 18.73 1,354,784 25,862,826 ### ### 1.3
2022-Mar-18 Fri ### ### 18.82 ### 2,072,877 19,505,772 ### ### 0.0
2022-Mar-17 Thu 19.55 19.79 19.2 19.41 ### ### ###
2022-Mar-16 Wed ### 19.78 18.85 ### ### ### 0.0
2022-Mar-15 Tue ### 18.81 ### 18.76 ### ### ###
2022-Mar-14 Mon ### ### ### 18.79 965,440 0 73.1 73.1 1.3
2022-Mar-11 Fri 18.54 18.72 ### 18.51 1,636,253 15,315,328 42.1 42.1 1.3
2022-Mar-10 Thu ### 19.4 ### 18.87 3,957,827 38,390,921 89.8 89.8 1.3
2022-Mar-09 Wed ### 17.76 ### 17.7 1,467,253 ### 70.9 70.9 1.3
2022-Mar-08 Tue ### 17.28 16.5 17.2 2,454,981 41,464,629 ### ### 1.2
2022-Mar-07 Mon 17.43 17.7 16.75 ### 37.8 37.8 0.0
2022-Mar-04 Fri 17.7 17.79 ### 17.79 2,704,177 24,053,654 79.6 79.6 ###
2022-Mar-03 Thu 18.2 ### ### ### 37.4 37.4 0.0
2022-Mar-02 Wed 17.7 17.83 17.25 ### ### ### 0.0
2022-Mar-01 Tue 17.78 ### 17.7 ### 2,100,988 18,593,743 ### ### 0.0
2022-Feb-28 Mon ### 18.45 ### 17.56 ### ### 1.3
2022-Feb-25 Fri ### 18.78 17.76 ### 3,536,951 ### ### ### 0.0
2022-Feb-24 Thu 19.45 19.72 17.82 ### 4,479,645 ### 18.0 18.0 0.0
2022-Feb-23 Wed 19.49 ### ### ### 1,809,787 0 ### ### 0.0
2022-Feb-22 Tue ### 20.4 ### 19.5 2,008,575 ### ### ### 1.4
2022-Feb-21 Mon 20.54 ### 20.22 ### 1,547,525 15,645,477 ### ### 0.0
2022-Feb-18 Fri ### 20.82 20.2 20.54 1,805,224 37,025,144 ### ### 1.5
2022-Feb-17 Thu ### 21.27 ### ### 2,674,757 28,446,040 30.4 30.4 0.0
2022-Feb-16 Wed 20.25 21.24 20.25 21 ### ### 1.5
2022-Feb-15 Tue ### 20.2 19.53 19.85 38.3 38.3 1.4
2022-Feb-14 Mon ### 20.8 ### 20.25 2,843,923 ### 34.6 34.6 ###
2022-Feb-11 Fri ### ### 20.23 20.83 2,977,980 ### ### ### 1.5
2022-Feb-10 Thu ### 20.7 20.25 20.53 ### ### ###
2022-Feb-09 Wed ### ### 19.83 ### 4,886,347 ### ### ### 0.0
2022-Feb-08 Tue 19.5 20.4 19.4 20.21 7,944,372 ### 88.9 88.9 ###
2022-Feb-07 Mon 17.75 ### 17.75 ### 3,953,481 35,087,143 ### ### 0.0
2022-Feb-04 Fri ### 17.82 17.24 17.57 2,074,447 36,365,055 ### ### 1.3
2022-Feb-03 Thu 17.58 ### ### 17.55 ### ### ###
2022-Feb-02 Wed 17.55 17.75 ### ### ### ### 0.0
2022-Feb-01 Tue 16.75 17.4 ### ### 85.5 85.5 0.0
2022-Jan-31 Mon ### 16.76 15.83 16.54 85.5 85.5 ###
2022-Jan-28 Fri 15.7 ### 15.4 ### 67.6 67.6 0.0
2022-Jan-27 Thu 15.86 16.54 ### 15.5 43.9 43.9 1.1
2022-Jan-25 Tue 16.54 16.73 15.81 ### 36.8 36.8 0.0
2022-Jan-24 Mon 16.5 16.73 ### 16.56 ### ### 1.2
2022-Jan-21 Fri ### ### 16.71 16.81 2,116,579 ### 34.1 34.1 ###
2022-Jan-20 Thu 17.8 17.87 ### ### 1,312,347 11,725,820 13.7 13.7 0.0
2022-Jan-19 Wed ### ### 17.51 17.88 80.7 80.7 1.3
2022-Jan-18 Tue ### ### ### 17.82 836,589 0 31.8 31.8 1.3
2022-Jan-17 Mon 17.44 ### ### ### 1,289,045 0 ### ### 0.0
2022-Jan-14 Fri ### ### 17.23 ### 8.4 8.4 0.0
2022-Jan-13 Thu 18.57 ### ### ### 18.3 18.3 0.0
2022-Jan-12 Wed ### 18.76 ### 18.57 898,646 ### ### ### ###
2022-Jan-11 Tue ### ### ### 18.47 85.5 85.5 ###
2022-Jan-10 Mon ### 18.42 ### ### 1,119,558 10,311,129 85.2 85.2 0.0
2022-Jan-07 Fri 17.83 ### 17.73 ### 68.5 68.5 0.0
2022-Jan-06 Thu ### 18.2 ### 17.83 1,284,953 11,693,072 43.2 43.2 ###
2022-Jan-05 Wed ### 18.8 18.26 ### ### ### 0.0
2022-Jan-04 Tue 17.88 18.78 17.8 ### 87.0 87.0 0.0
2021-Dec-31 Fri ### 17.88 ### ### 31.8 31.8 0.0
2021-Dec-30 Thu 17.8 17.8 17.49 17.73 929,941 ### ### ### ###
2021-Dec-29 Wed 17.78 ### 17.26 17.84 960,727 8,291,074 ### ### 1.3
2021-Dec-24 Fri ### 17.77 17.45 17.72 67.6 67.6 1.3
2021-Dec-23 Thu 17.57 17.7 ### ### 984,673 8,714,356 ### ### 0.0
2021-Dec-22 Wed ### 17.59 ### 17.46 ### ### 1.2
2021-Dec-21 Tue 16.52 ### ### ### 88.8 88.8 0.0
2021-Dec-20 Mon 16.55 16.81 16.27 16.46 49.4 49.4 1.2
2021-Dec-17 Fri 16.72 ### 16.55 ### 2,119,056 17,535,188 ### ### 0.0
2021-Dec-16 Thu 17.29 17.29 16.78 16.83 1,592,921 ### 16.7 16.7 1.2
2021-Dec-15 Wed ### 17.58 ### ### 1,130,245 9,934,853 ### ### 0.0
2021-Dec-14 Tue 17.45 ### ### 17.22 1,611,943 0 ### ### 1.2
2021-Dec-13 Mon 17.88 ### 17.52 ### 710,322 6,222,420 28.8 28.8 0.0
2021-Dec-10 Fri 17.52 17.8 ### 17.78 1,492,175 13,280,357 ### ### 1.3
2021-Dec-09 Thu ### ### 17.52 17.54 1,269,257 ### 17.5 17.5 1.3
2021-Dec-08 Wed 18.51 ### 17.83 ### 14.6 14.6 0.0
2021-Dec-07 Tue ### ### 17.77 18.22 ### ### ###
2021-Dec-06 Mon ### 17.5 ### 17.24 ### ### ###
2021-Dec-03 Fri ### ### 16.55 ### 3,651,742 ### ### ### 0.0
2021-Dec-02 Thu ### 17.45 16.75 ### 1,567,948 ### 87.1 87.1 0.0
2021-Dec-01 Wed ### 17.72 ### 17.41 1,626,153 ### 74.1 74.1 ###
2021-Nov-30 Tue 17.2 ### 17.2 17.75 3,102,170 ### ### ### 1.3
2021-Nov-29 Mon 15.56 17.44 15.21 ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu ### 18.54 ### 18.52 1,970,953 ### 77.7 77.7 1.3
2021-Nov-24 Wed 18.44 18.75 18.29 ### 1,353,489 ### 42.8 42.8 0.0
2021-Nov-23 Tue 18.4 18.74 18.22 18.29 38.6 38.6 ###
2021-Nov-22 Mon 19.7 19.72 18.26 ### 3,873,029 73,548,820 5.7 5.7 0.0
2021-Nov-19 Fri 20 20.345 ### 19.75 ### ### ###
2021-Nov-18 Thu ### 20.47 19.56 ### ### ### 0.0
2021-Nov-17 Wed 20 ### ### ### 79.4 79.4 0.0
2021-Nov-16 Tue 20.29 20.44 ### ### ### ### 0.0
2021-Nov-15 Mon 20.54 20.79 20.21 20.23 896,370 18,375,585 ### ### 1.4
2021-Nov-12 Fri 20.43 ### 20.245 20.47 1,034,348 10,470,187 ### ### 1.5
2021-Nov-11 Thu 20.49 20.53 20.075 20.27 30.9 30.9 1.4


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

Server processing from 2024-03-29 02:30:07 thru 2024-03-29 02:30:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000