(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices...
TOC    Company Info for FLT    Limits
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).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 70.53
| 15,616,225
| 99.2 |
| |
Limits    Full Scrollable Formatted Daily Prices for FLT    Bottom
End of day Prices (full format), 600 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
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
|