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 Sun 25-Jul-27 07:51:28 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FMG) FORTESCUE LTD Daily Prices...

     Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for FMG .. Thursday 24th July 2025

FMG 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 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-24 Thu ### ### 18.72 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### 18.21 15,368,178 0 ### ### ###
2025-Jul-22 Tue 17.43 17.84 ### 17.81 ### ### 1.3
2025-Jul-21 Mon ### 17.4 ### 17.25 ### ### 1.2
2025-Jul-18 Fri ### 17.25 ### ### 8,718,528 ### 20.7 20.7 0.0
2025-Jul-17 Thu 16.87 ### 16.82 ### 66.1 66.1 0.0
2025-Jul-16 Wed ### 16.86 16.51 16.86 7,818,357 130,449,286 ### ### 1.2
2025-Jul-15 Tue ### ### ### 16.78 ### ### 1.2
2025-Jul-14 Mon ### ### 16.75 ### ### ### 0.0
2025-Jul-11 Fri ### 17.21 16.81 ### 10,383,851 ### 70.6 70.6 0.0
2025-Jul-10 Thu ### ### ### 16.51 6,167,849 0 ### ### ###
2025-Jul-09 Wed 16.4 16.42 ### 16.2 3,928,482 ### 26.3 26.3 1.2
2025-Jul-08 Tue ### 16.45 ### 16.23 6,302,876 51,841,155 ### ### ###
2025-Jul-07 Mon ### 16.49 ### ### 43.3 43.3 0.0
2025-Jul-04 Fri 16.28 ### 16.2 ### 5,627,457 ### 70.4 70.4 0.0
2025-Jul-03 Thu ### ### 15.975 16.26 6,418,249 ### 29.9 29.9 ###
2025-Jul-02 Wed 15.55 ### 15.49 ### 85.4 85.4 0.0
2025-Jul-01 Tue 15.29 15.42 ### ### 4,931,755 ### ### ### 0.0
2025-Jun-30 Mon ### ### ### 15.28 38.9 38.9 ###
2025-Jun-27 Fri 15.25 15.54 ### 15.46 9,188,871 71,397,527 73.0 73.0 1.1
2025-Jun-26 Thu 14.8 ### 14.78 ### 70.2 70.2 0.0
2025-Jun-25 Wed ### ### 14.82 14.88 6,032,053 ### ### ### 1.1
2025-Jun-24 Tue ### 15.24 14.76 15.23 8,700,972 130,514,580 ### ### 1.1
2025-Jun-23 Mon 14.58 ### ### 14.54 46.6 46.6 1.0
2025-Jun-20 Fri 14.72 ### 14.56 ### 15,935,026 116,006,989 35.9 35.9 0.0
2025-Jun-19 Thu ### ### 14.73 14.77 ### ### 1.1
2025-Jun-18 Wed ### ### 14.86 ### 21.8 21.8 0.0
2025-Jun-17 Tue 15.71 ### 15.55 ### 36.1 36.1 0.0
2025-Jun-16 Mon 15.73 ### 15.675 15.72 ### ### 1.1
2025-Jun-13 Fri ### 15.77 ### 15.73 ### ### ###
2025-Jun-12 Thu ### ### ### ### 8,318,159 0 ### ### 0.0
2025-Jun-11 Wed 15.89 ### 15.85 16.21 ### ### 1.2
2025-Jun-10 Tue 15.74 ### ### ### 36.9 36.9 0.0
2025-Jun-06 Fri ### 15.83 15.53 ### 6,778,378 ### ### ### 0.0
2025-Jun-05 Thu ### 15.54 ### 15.49 ### ### ###
2025-Jun-04 Wed ### ### ### 15.26 ### ### ###
2025-Jun-03 Tue ### ### ### ### 8,889,483 0 28.5 28.5 0.0
2025-Jun-02 Mon ### 15.47 14.955 ### 6,243,075 94,972,778 21.0 21.0 0.0
2025-May-30 Fri ### ### ### ### 17,238,849 0 ### ### 0.0
2025-May-29 Thu ### ### 15.49 ### ### ### 0.0
2025-May-28 Wed ### 15.85 15.52 15.55 5,770,857 ### 30.3 30.3 ###
2025-May-27 Tue 15.59 ### ### 15.58 3,752,883 0 ### ### 1.1
2025-May-26 Mon 15.7 15.75 15.45 15.54 3,634,984 56,705,750 27.4 27.4 ###
2025-May-23 Fri 15.5 ### 15.47 15.51 6,494,444 50,234,524 ### ### 1.1
2025-May-22 Thu ### ### 15.79 15.89 24.5 24.5 ###
2025-May-21 Wed ### 16.22 ### ### ### ### 0.0
2025-May-20 Tue ### 16.42 ### ### 8,105,328 66,544,742 ### ### 0.0
2025-May-19 Mon ### ### ### ### 6,478,922 0 ### ### 0.0
2025-May-16 Fri ### ### 16.89 ### ### ### 0.0
2025-May-15 Thu ### ### ### 16.79 6,203,086 0 28.9 28.9 ###
2025-May-14 Wed 16.73 ### 16.55 ### ### ### 0.0
2025-May-13 Tue 16.47 ### 16.42 ### 8,974,940 73,684,257 ### ### 0.0
2025-May-12 Mon ### 16.26 ### ### 5,502,677 ### 71.5 71.5 0.0
2025-May-09 Fri ### ### 15.71 ### ### ### 0.0
2025-May-08 Thu ### ### ### ### 5,869,057 0 24.5 24.5 0.0
2025-May-07 Wed ### ### ### ### 30.7 30.7 0.0
2025-May-06 Tue ### ### 15.81 ### 4,869,383 38,492,472 ### ### 0.0
2025-May-05 Mon ### ### ### ### ### ### 0.0
2025-May-02 Fri 16.21 16.57 16.075 ### 5,257,386 85,813,682 ### ### 0.0
2025-May-01 Thu ### ### ### ### 3,764,279 0 72.7 72.7 0.0
2025-Apr-30 Wed 16.4 16.45 ### ### 9,122,658 ### ### ### 0.0
2025-Apr-29 Tue ### 16.4 15.58 ### 9,875,945 ### 89.0 89.0 0.0
2025-Apr-28 Mon ### ### ### 15.47 7,476,947 0 34.3 34.3 ###
2025-Apr-24 Thu 15.56 15.675 15.46 15.52 27.4 27.4 1.1
2025-Apr-23 Wed ### 15.53 15.23 ### 7,583,146 116,628,785 67.7 67.7 0.0
2025-Apr-22 Tue ### ### 14.88 ### 39.6 39.6 0.0
2025-Apr-17 Thu 14.78 ### 14.78 ### ### ### 0.0
2025-Apr-16 Wed 15.2 15.24 14.845 ### 22.5 22.5 0.0
2025-Apr-15 Tue ### ### ### ### 67.8 67.8 0.0
2025-Apr-14 Mon 15.44 15.53 ### 15.2 6,092,557 ### ### ### 1.1
2025-Apr-11 Fri 14.75 ### ### ### ### ### 0.0
2025-Apr-10 Thu 15.43 15.48 14.88 ### 8,923,480 135,458,426 25.0 25.0 0.0
2025-Apr-09 Wed ### 14.42 13.87 14.2 ### ### 1.0
2025-Apr-08 Tue 14.56 ### 14.47 14.82 62.3 62.3 1.1
2025-Apr-07 Mon ### 14.45 ### ### ### ### 0.0
2025-Apr-04 Fri 14.8 ### 14.46 14.85 7,553,741 54,613,547 ### ### ###
2025-Apr-03 Thu ### 15.2 ### ### 37.4 37.4 0.0
2025-Apr-02 Wed 15.73 15.79 ### 15.4 ### ### ###
2025-Apr-01 Tue ### 15.83 15.51 ### 6,219,273 ### ### ### 0.0
2025-Mar-31 Mon 15.78 ### ### ### 10,116,925 0 22.9 22.9 0.0
2025-Mar-28 Fri ### ### ### ### 32.0 32.0 0.0
2025-Mar-27 Thu ### ### ### 16.21 ### ### 1.2
2025-Mar-26 Wed ### 16.47 ### 16.21 ### ### 1.2
2025-Mar-25 Tue ### 16.44 ### ### 5,454,971 ### 25.1 25.1 0.0
2025-Mar-24 Mon 15.84 ### ### ### ### ### 0.0
2025-Mar-21 Fri ### ### 15.79 15.79 ### ### 1.1
2025-Mar-20 Thu ### 16.29 ### ### 17,294,583 140,864,378 23.8 23.8 0.0
2025-Mar-19 Wed 16.56 16.81 16.23 16.49 6,958,275 ### 34.1 34.1 1.2
2025-Mar-18 Tue 16.76 ### ### ### 6,946,257 0 30.4 30.4 0.0
2025-Mar-17 Mon 16.48 ### 16.43 ### 83.9 83.9 0.0
2025-Mar-14 Fri 15.87 16.43 15.82 16.27 ### ### 1.2
2025-Mar-13 Thu ### ### 15.71 15.85 7,109,380 55,844,179 ### ### 1.1
2025-Mar-12 Wed ### ### ### ### ### ### 0.0
2025-Mar-11 Tue ### 15.82 ### 15.7 77.5 77.5 ###
2025-Mar-10 Mon ### ### ### 15.86 79.7 79.7 1.1
2025-Mar-07 Fri ### ### 15.87 ### ### ### 0.0
2025-Mar-06 Thu ### 16.2 ### ### 8,640,480 69,987,888 67.3 67.3 0.0
2025-Mar-05 Wed ### ### 15.89 ### 14,468,276 114,950,452 ### ### 0.0
2025-Mar-04 Tue 16.5 16.57 ### ### 26.3 26.3 0.0
2025-Mar-03 Mon 16.71 16.84 16.5 16.71 ### ### ###
2025-Feb-28 Fri ### ### 16.4 16.51 ### ### ###
2025-Feb-27 Thu ### ### ### ### 71.7 71.7 0.0
2025-Feb-26 Wed ### 17.45 ### 16.86 10,618,352 92,645,121 21.6 21.6 1.2
2025-Feb-25 Tue 18.22 18.29 17.86 ### 9,650,472 174,432,281 ### ### 0.0
2025-Feb-24 Mon 18.2 ### ### 18.5 82.0 82.0 ###
2025-Feb-21 Fri 18.5 ### ### ### 13,661,981 0 ### ### 0.0
2025-Feb-20 Thu 18.52 18.74 ### 18.24 ### ### 1.3
2025-Feb-19 Wed ### ### ### 19.45 20.8 20.8 ###
2025-Feb-18 Tue 19.45 ### ### 19.57 4,346,770 0 77.9 77.9 1.4
2025-Feb-17 Mon 19.45 ### ### 19.41 4,569,549 0 ### ### ###
2025-Feb-14 Fri 19.7 ### 19.45 19.52 6,779,184 ### 27.6 27.6 1.4
2025-Feb-13 Thu 19.49 19.75 19.41 ### 4,958,145 97,080,479 74.7 74.7 0.0
2025-Feb-12 Wed ### 19.41 ### ### ### ### 0.0
2025-Feb-11 Tue 19.55 19.58 ### ### ### ### 0.0
2025-Feb-10 Mon 19.49 19.89 ### 19.42 ### ### 1.4
2025-Feb-07 Fri 19.56 19.72 19.5 19.72 ### ### 1.4
2025-Feb-06 Thu ### ### ### ### 8,916,877 0 ### ### 0.0
2025-Feb-05 Wed 18.78 19.28 18.75 ### 7,763,158 147,616,449 ### ### 0.0
2025-Feb-04 Tue ### 18.74 18.5 ### 36.9 36.9 0.0
2025-Feb-03 Mon 18.8 18.87 ### 18.29 8,329,623 ### 23.7 23.7 ###
2025-Jan-31 Fri ### 19.48 ### ### 5,917,950 ### 25.2 25.2 0.0
2025-Jan-30 Thu ### ### ### ### 3,230,578 0 ### ### 0.0
2025-Jan-29 Wed ### 19.175 18.77 ### ### ### 0.0
2025-Jan-28 Tue 18.81 ### 18.58 18.88 4,725,387 43,898,845 75.1 75.1 1.3
2025-Jan-24 Fri ### ### 18.5 18.81 24.9 24.9 ###
2025-Jan-23 Thu ### ### 18.43 ### 7,721,880 71,157,124 18.7 18.7 0.0
2025-Jan-22 Wed 19.25 ### ### ### ### ### 0.0
2025-Jan-21 Tue 19.2 19.44 ### ### ### ### 0.0
2025-Jan-20 Mon 19.43 ### ### ### ### ### 0.0
2025-Jan-17 Fri ### ### ### 19.22 78.1 78.1 1.4
2025-Jan-16 Thu ### 19.24 18.79 18.89 6,901,521 131,232,421 ### ### ###
2025-Jan-15 Wed 18.52 ### 18.52 18.84 ### ### 1.3
2025-Jan-14 Tue ### 18.51 ### 18.5 5,833,320 53,987,376 81.5 81.5 ###
2025-Jan-13 Mon ### 18.025 17.86 ### 4,489,140 ### ### ### 0.0
2025-Jan-10 Fri ### ### 17.83 ### ### ### 0.0
2025-Jan-09 Thu 17.5 ### 17.47 ### 86.5 86.5 0.0
2025-Jan-08 Wed ### 17.58 ### 17.57 7,616,884 ### ### ### 1.3
2025-Jan-07 Tue ### ### 17.2 17.25 10,284,022 88,442,589 ### ### 1.2
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri 18.7 18.81 ### 18.41 4,093,259 ### 17.4 17.4 ###
2025-Jan-02 Thu ### 18.86 ### 18.81 3,892,825 ### 84.2 84.2 ###
2024-Dec-31 Tue 18.43 18.47 18.25 18.25 ### ### ###
2024-Dec-30 Mon 18.53 ### 18.42 18.5 ### ### ###
2024-Dec-27 Fri 18.55 ### 18.46 18.52 ### ### 1.3
2024-Dec-24 Tue ### 18.53 ### 18.4 72.5 72.5 1.3
2024-Dec-23 Mon 18.21 18.4 ### 18.4 68.2 68.2 1.3
2024-Dec-20 Fri 17.87 18.2 17.83 18.2 13,304,724 ### 82.1 82.1 ###
2024-Dec-19 Thu ### 18.25 ### 17.85 ### ### 1.3
2024-Dec-18 Wed ### 18.85 18.57 18.57 ### ### ###
2024-Dec-17 Tue 18.46 18.83 18.45 ### 7,125,655 ### ### ### 0.0
2024-Dec-16 Mon ### ### 18.53 18.74 7,162,974 66,364,954 33.7 33.7 1.3
2024-Dec-13 Fri 20 20 ### 19.48 4,803,658 48,036,580 17.6 17.6 ###
2024-Dec-12 Thu ### ### ### 20.22 ### ### 1.4
2024-Dec-11 Wed 20.47 20.58 ### ### 4,099,829 42,187,240 ### ### 0.0
2024-Dec-10 Tue ### 20.75 ### 20.45 13,782,241 142,990,750 ### ### ###
2024-Dec-09 Mon ### ### 18.82 19.25 ### ### 1.4
2024-Dec-06 Fri 19.52 19.73 19.46 19.49 37.1 37.1 1.4
2024-Dec-05 Thu 19.74 ### 19.52 19.71 4,610,043 ### ### ### 1.4
2024-Dec-04 Wed 19.7 ### 19.54 19.7 66.1 66.1 1.4
2024-Dec-03 Tue 19.4 ### 19.275 19.43 6,273,853 60,464,258 ### ### 1.4
2024-Dec-02 Mon ### 19.24 ### ### ### ### 0.0
2024-Nov-29 Fri 18.73 ### 18.51 ### 77.5 77.5 0.0
2024-Nov-28 Thu ### 18.81 ### 18.7 ### ### 1.3
2024-Nov-27 Wed ### 18.7 ### ### 4,614,784 ### 80.5 80.5 0.0
2024-Nov-26 Tue ### ### 18.27 ### 25.2 25.2 0.0
2024-Nov-25 Mon ### 18.775 ### ### 32.6 32.6 0.0
2024-Nov-22 Fri ### 18.52 ### ### 81.2 81.2 0.0
2024-Nov-21 Thu 17.87 ### 17.81 ### 83.2 83.2 0.0
2024-Nov-20 Wed ### ### 17.75 17.75 35.3 35.3 1.3
2024-Nov-19 Tue 17.88 ### 17.54 17.75 9,625,440 ### ### ### 1.3
2024-Nov-18 Mon ### ### 17.7 ### ### ### 0.0
2024-Nov-15 Fri 17.86 ### ### 17.73 5,971,855 0 ### ### ###
2024-Nov-14 Thu 18.2 18.24 ### ### 28.1 28.1 0.0
2024-Nov-13 Wed ### ### ### 18.29 9,044,129 0 77.5 77.5 ###
2024-Nov-12 Tue ### 18.75 17.75 ### ### ### 0.0
2024-Nov-11 Mon 18.76 18.85 ### ### 14.8 14.8 0.0
2024-Nov-08 Fri ### ### ### 19.55 9,415,455 0 15.3 15.3 ###
2024-Nov-07 Thu ### 19.5 ### 19.5 89.6 89.6 1.4
2024-Nov-06 Wed 19.25 19.26 18.8 18.88 6,062,180 115,363,285 21.1 21.1 1.3
2024-Nov-05 Tue ### ### ### ### 4,916,744 0 ### ### 0.0
2024-Nov-04 Mon 19.52 19.55 19.22 19.22 4,429,725 ### 27.5 27.5 1.4
2024-Nov-01 Fri ### 19.51 ### 19.49 5,928,580 ### ### ### 1.4
2024-Oct-31 Thu 19.22 19.41 19.125 ### ### ### 0.0
2024-Oct-30 Wed ### 19.775 ### ### ### ### 0.0
2024-Oct-29 Tue ### 19.72 ### 19.46 32.5 32.5 ###
2024-Oct-28 Mon ### 19.545 ### 19.41 80.6 80.6 ###
2024-Oct-25 Fri ### 19.22 ### ### 71.4 71.4 0.0
2024-Oct-24 Thu 19.48 19.55 18.945 ### 10,398,574 200,146,553 23.6 23.6 0.0
2024-Oct-23 Wed ### 19.85 19.58 19.77 ### ### 1.4
2024-Oct-22 Tue 19.48 19.77 19.43 19.53 5,405,221 ### 73.9 73.9 ###
2024-Oct-21 Mon 19.73 ### 19.57 19.84 5,507,888 53,894,684 73.0 73.0 1.4
2024-Oct-18 Fri 19.52 19.75 19.29 19.54 11,803,323 ### 73.9 73.9 1.4
2024-Oct-17 Thu 20.75 20.75 19.86 ### 11,482,484 ### 10.0 10.0 0.0
2024-Oct-16 Wed 20.2 20.54 ### 20.47 9,029,254 ### ### ### 1.5
2024-Oct-15 Tue ### ### ### 20.47 11,144,575 0 86.3 86.3 1.5
2024-Oct-14 Mon 19.72 20.47 19.51 ### 82.5 82.5 0.0
2024-Oct-11 Fri ### ### ### 19.47 6,472,423 0 22.9 22.9 ###
2024-Oct-10 Thu ### ### ### 19.73 10,792,157 0 ### ### ###
2024-Oct-09 Wed ### ### 18.71 ### 37.5 37.5 0.0
2024-Oct-08 Tue 20.29 ### ### 19.27 ### ### ###
2024-Oct-07 Mon ### 20.5 ### ### ### ### 0.0
2024-Oct-04 Fri ### 19.8 19.2 19.76 9,898,084 ### 73.7 73.7 ###
2024-Oct-03 Thu ### ### ### ### 8,184,756 0 23.8 23.8 0.0
2024-Oct-02 Wed ### 20.4 19.8 ### 69.1 69.1 0.0
2024-Oct-01 Tue ### ### ### ### 12,313,259 0 27.1 27.1 0.0
2024-Sep-30 Mon 21.26 21.59 20.48 ### ### ### 0.0
2024-Sep-27 Fri 20.26 20.49 ### ### 16,933,521 173,483,922 ### ### 0.0
2024-Sep-26 Thu 18.5 19.5 18.45 19.4 88.7 88.7 1.4
2024-Sep-25 Wed 18.44 ### 18.4 18.85 21,787,526 ### 84.2 84.2 ###
2024-Sep-24 Tue ### ### ### ### 14,223,283 0 68.8 68.8 0.0
2024-Sep-23 Mon 17.25 17.72 ### ### 9,810,657 86,922,421 ### ### 0.0
2024-Sep-20 Fri 17.81 17.82 17.51 ### 18,773,452 331,633,029 29.0 29.0 0.0
2024-Sep-19 Thu 17.56 17.83 17.23 ### 66.1 66.1 0.0
2024-Sep-18 Wed 17.56 17.84 17.21 17.43 28.3 28.3 1.2
2024-Sep-17 Tue ### 17.56 17.125 17.49 76.9 76.9 ###
2024-Sep-16 Mon 17.48 17.49 ### ### ### ### 0.0
2024-Sep-13 Fri 16.89 17.74 16.84 17.5 ### ### 1.3
2024-Sep-12 Thu 16.5 16.74 ### ### 9,072,174 ### 68.2 68.2 0.0
2024-Sep-11 Wed ### 16.53 ### ### 12,467,425 ### 82.0 82.0 0.0
2024-Sep-10 Tue 16.4 16.41 15.88 15.88 15.7 15.7 1.1
2024-Sep-09 Mon ### ### ### 16.2 ### ### 1.2
2024-Sep-06 Fri ### ### ### ### 8,831,255 0 ### ### 0.0
2024-Sep-05 Thu 16.23 16.47 ### ### 11,307,957 93,121,025 ### ### 0.0
2024-Sep-04 Wed 16.25 ### ### 16.2 44.7 44.7 1.2
2024-Sep-03 Tue 18.2 18.25 17.7 17.7 18.5 18.5 1.3
2024-Sep-02 Mon 18.26 18.41 ### ### ### ### 0.0
2024-Aug-30 Fri 18.7 18.72 18.21 18.27 ### ### ###
2024-Aug-29 Thu ### ### ### 18.56 11,987,989 0 ### ### 1.3
2024-Aug-28 Wed 18.86 ### ### 18.44 12,867,954 0 ### ### 1.3
2024-Aug-27 Tue 18.48 18.77 ### ### ### ### 0.0
2024-Aug-26 Mon ### ### ### ### 6,867,056 0 77.4 77.4 0.0
2024-Aug-23 Fri ### 18.28 ### ### 14,131,342 ### 27.9 27.9 0.0
2024-Aug-22 Thu ### 18.485 ### ### 77.4 77.4 0.0
2024-Aug-21 Wed ### ### ### ### 11,215,321 0 86.9 86.9 0.0
2024-Aug-20 Tue 17.22 ### ### 17.26 6,207,873 0 75.3 75.3 1.2
2024-Aug-19 Mon 17.25 ### ### ### 6,019,241 0 ### ### 0.0
2024-Aug-16 Fri ### 17.51 ### ### 17,231,174 150,858,928 67.2 67.2 0.0
2024-Aug-15 Thu ### 17.23 16.81 16.82 22.2 22.2 ###
2024-Aug-14 Wed 18.22 18.27 17.255 ### ### ### 0.0
2024-Aug-13 Tue 18.43 18.45 ### ### 5,310,476 48,989,141 23.6 23.6 0.0
2024-Aug-12 Mon 18.46 ### 18.22 18.24 ### ### 1.3
2024-Aug-09 Fri ### ### ### 18.49 ### ### ###
2024-Aug-08 Thu ### ### ### ### 6,626,043 0 31.6 31.6 0.0
2024-Aug-07 Wed ### 18.54 ### 18.44 ### ### 1.3
2024-Aug-06 Tue 18.4 ### ### ### ### ### 0.0
2024-Aug-05 Mon 18.4 ### 18.26 18.4 11,041,143 ### ### ### 1.3
2024-Aug-02 Fri 18.53 18.75 18.44 18.75 ### ### ###
2024-Aug-01 Thu ### ### ### ### 20.3 20.3 0.0
2024-Jul-31 Wed 18.86 ### 18.44 18.87 21,143,322 194,941,428 ### ### 1.3
2024-Jul-30 Tue 18.59 ### 18.26 18.28 26,383,671 ### ### ### 1.3
2024-Jul-29 Mon 20.47 ### 20.28 ### ### ### 0.0
2024-Jul-26 Fri 20.41 20.76 20.26 ### 8,943,222 183,425,483 32.5 32.5 0.0
2024-Jul-25 Thu ### 20.83 ### ### ### ### 0.0
2024-Jul-24 Wed 21.24 21.5 ### ### 71.8 71.8 0.0
2024-Jul-23 Tue ### ### ### 21.21 ### ### ###
2024-Jul-22 Mon ### ### 21.25 21.52 ### ### 1.5
2024-Jul-19 Fri ### 21.775 21.48 ### 66.2 66.2 0.0
2024-Jul-18 Thu ### 22.41 ### ### 7,137,481 79,975,474 ### ### 0.0
2024-Jul-17 Wed 22.46 ### ### ### 30.9 30.9 0.0
2024-Jul-16 Tue ### ### 22.21 22.59 4,033,179 44,788,452 ### ### ###
2024-Jul-15 Mon 22.41 ### 22.22 22.48 73.1 73.1 1.6
2024-Jul-12 Fri ### 22.22 21.87 ### 3,845,777 84,780,153 65.2 65.2 0.0
2024-Jul-11 Thu ### ### 21.58 22 6,316,344 68,153,351 ### ### ###
2024-Jul-10 Wed 21.71 21.8 21.51 21.59 4,393,559 95,142,520 29.8 29.8 1.5
2024-Jul-09 Tue ### ### ### 21.86 22.6 22.6 ###
2024-Jul-08 Mon ### ### 21.8 21.82 5,031,651 ### ### ### 1.6
2024-Jul-05 Fri ### ### ### 22.41 3,681,027 0 ### ### ###
2024-Jul-04 Thu ### 22.75 22.26 ### ### ### 0.0
2024-Jul-03 Wed ### ### 21.54 ### ### ### 0.0
2024-Jul-02 Tue ### ### ### 21.57 5,511,955 0 ### ### ###
2024-Jul-01 Mon 21.49 21.76 ### 21.76 4,572,774 49,751,781 76.6 76.6 1.6
2024-Jun-28 Fri 21.52 ### ### 21.41 7,000,327 0 30.3 30.3 ###
2024-Jun-27 Thu ### 21.79 21.4 ### 5,186,389 112,000,070 ### ### 0.0
2024-Jun-26 Wed 21.48 ### ### ### 73.8 73.8 0.0
2024-Jun-25 Tue 21.58 ### 21.22 ### 6,196,321 ### 67.5 67.5 0.0
2024-Jun-24 Mon 21.7 21.7 ### 21.26 6,852,379 ### ### ### 1.5
2024-Jun-21 Fri 21.77 21.8 ### 21.71 18,880,253 205,794,757 34.1 34.1 ###
2024-Jun-20 Thu ### ### 21.82 ### ### ### 0.0
2024-Jun-19 Wed ### 22.345 21.71 21.86 33.6 33.6 ###
2024-Jun-18 Tue ### ### ### 21.79 15.9 15.9 ###
2024-Jun-17 Mon ### ### ### ### ### ### 0.0
2024-Jun-14 Fri 23.46 23.49 ### 23.2 4,532,581 ### ### ### 1.7
2024-Jun-13 Thu 23.45 23.52 ### 23.42 4,772,823 ### 41.1 41.1 1.7
2024-Jun-12 Wed ### 23.4 23.21 23.29 ### ### ###
2024-Jun-11 Tue ### ### 23.56 ### 30.6 30.6 0.0
2024-Jun-07 Fri 24.49 24.55 24.29 ### 3,681,847 ### 28.7 28.7 0.0
2024-Jun-06 Thu ### 24.4 ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue ### 24.51 ### ### 5,786,241 70,910,383 ### ### 0.0
2024-Jun-03 Mon ### ### 24.525 24.78 4,747,250 58,213,153 33.3 33.3 1.8
2024-May-31 Fri 24.77 24.87 24.25 24.74 31.7 31.7 1.8
2024-May-30 Thu 25.53 ### ### 24.78 5,706,154 0 18.8 18.8 1.8
2024-May-29 Wed 25.79 ### 25.57 25.57 ### ### ###
2024-May-28 Tue ### ### 26.4 26.51 38.3 38.3 ###
2024-May-27 Mon 26.85 26.89 26.48 26.51 1,587,657 42,366,627 25.6 25.6 ###
2024-May-24 Fri 26.7 26.82 26.48 26.77 3,247,722 ### 68.8 68.8 1.9
2024-May-23 Thu ### ### 26.78 ### 32.5 32.5 0.0
2024-May-22 Wed ### ### ### ### 28.7 28.7 0.0
2024-May-21 Tue 27.24 27.25 26.88 ### 26.3 26.3 0.0
2024-May-20 Mon ### 27.5 ### 27.24 3,528,749 ### ### ### 1.9
2024-May-17 Fri 26.76 27.22 ### ### 73.3 73.3 0.0
2024-May-16 Thu ### ### ### ### 75.0 75.0 0.0
2024-May-15 Wed ### 26.44 25.85 ### 3,205,720 83,813,549 ### ### 0.0
2024-May-14 Tue ### ### 25.81 25.81 4,797,048 ### 28.6 28.6 ###
2024-May-13 Mon 26.23 ### 25.89 ### 3,028,486 39,203,751 ### ### 0.0
2024-May-10 Fri ### ### ### 26.21 21.9 21.9 1.9
2024-May-09 Thu 26.41 ### ### 26.41 3,262,082 0 74.0 74.0 ###
2024-May-08 Wed 26.84 26.88 26.47 ### 3,673,722 ### 29.3 29.3 0.0
2024-May-07 Tue 26.79 26.79 26.44 26.78 4,035,158 ### 29.8 29.8 1.9
2024-May-06 Mon ### ### 25.83 ### 81.3 81.3 0.0
2024-May-03 Fri 25.72 25.86 ### ### 5,333,229 68,958,650 32.6 32.6 0.0
2024-May-02 Thu ### ### 25.24 25.57 3,523,985 ### ### ### ###
2024-May-01 Wed 25.73 25.73 ### ### ### ### 0.0
2024-Apr-30 Tue 25.8 26.22 25.785 ### 4,828,625 125,556,321 74.8 74.8 0.0
2024-Apr-29 Mon ### 25.73 ### ### ### ### 0.0
2024-Apr-26 Fri ### 25.59 24.82 25.59 84.1 84.1 1.8
2024-Apr-24 Wed 24.21 24.88 ### 24.76 ### ### 1.8
2024-Apr-23 Tue ### ### 24.54 ### ### ### 0.0
2024-Apr-22 Mon 24.85 ### ### 24.79 ### ### ###
2024-Apr-19 Fri 24.88 25.025 ### ### 32.7 32.7 0.0
2024-Apr-18 Thu ### 25.41 ### ### 9,257,589 ### 26.4 26.4 0.0
2024-Apr-17 Wed 24.85 ### ### 25 72.6 72.6 1.8
2024-Apr-16 Tue ### ### ### ### 6,265,876 0 ### ### 0.0
2024-Apr-15 Mon ### ### 25.42 25.74 ### ### 1.8
2024-Apr-12 Fri ### 25.75 25.2 25.75 2,945,257 75,030,422 69.3 69.3 ###
2024-Apr-11 Thu ### ### ### 25.78 5,074,725 0 77.0 77.0 ###
2024-Apr-10 Wed 25.46 25.79 25.4 25.74 ### ### 1.8
2024-Apr-09 Tue 25.8 25.85 25.22 25.26 18.2 18.2 1.8
2024-Apr-08 Mon 24.73 ### 24.42 24.86 73.6 73.6 1.8
2024-Apr-05 Fri ### 24.945 24.58 24.78 ### ### 1.8
2024-Apr-04 Thu ### ### 24.71 ### 5,385,940 66,543,288 ### ### 0.0
2024-Apr-03 Wed ### 25.55 ### ### 4,555,221 58,192,948 ### ### 0.0
2024-Apr-02 Tue 26 ### ### 25.42 5,169,375 0 ### ### 1.8
2024-Mar-28 Thu 25.58 25.78 ### 25.7 62.9 62.9 1.8
2024-Mar-27 Wed ### ### 24.84 ### 76.1 76.1 0.0
2024-Mar-26 Tue 25.45 25.84 ### 25.2 4,815,858 62,220,885 ### ### 1.8
2024-Mar-25 Mon ### ### 24.8 25.5 6,257,920 ### 85.9 85.9 ###
2024-Mar-22 Fri 25.21 ### ### ### 6,087,042 0 19.8 19.8 0.0
2024-Mar-21 Thu ### 25.26 ### ### ### ### 0.0
2024-Mar-20 Wed ### ### 24.56 24.75 77.1 77.1 1.8
2024-Mar-19 Tue ### 24.58 23.78 24.54 ### ### 1.8
2024-Mar-18 Mon ### ### 23.43 ### 31.5 31.5 0.0
2024-Mar-15 Fri ### ### ### ### 17,621,544 0 ### ### 0.0
2024-Mar-14 Thu 24.75 24.78 24.5 24.53 ### ### 1.8
2024-Mar-13 Wed 24.7 24.855 ### 24.5 8,585,126 106,691,653 26.8 26.8 1.8
2024-Mar-12 Tue 25 ### 24.54 24.75 ### ### 1.8
2024-Mar-11 Mon 25.55 ### 25 ### 24.4 24.4 0.0
2024-Mar-08 Fri 26.25 ### 25.745 ### ### ### 0.0
2024-Mar-07 Thu ### 26.56 ### ### 6,592,548 ### ### ### 0.0
2024-Mar-06 Wed ### ### 25.48 25.75 70.8 70.8 ###
2024-Mar-05 Tue 25.85 26.24 25.685 25.84 ### ### 1.8
2024-Mar-04 Mon ### 26.44 25.23 ### 7,109,251 ### 13.4 13.4 0.0
2024-Mar-01 Fri ### 26.26 25.7 26.21 ### ### 1.9
2024-Feb-29 Thu ### ### 25.25 ### 13,445,972 ### ### ### 0.0
2024-Feb-28 Wed ### ### ### 26 8,597,757 0 12.9 12.9 1.9
2024-Feb-27 Tue 27.8 27.8 ### 27.52 8,666,825 ### ### ### 2.0
2024-Feb-26 Mon ### 28.54 27.57 27.85 ### ### ###
2024-Feb-23 Fri ### 28.4 ### 28.21 75.7 75.7 ###
2024-Feb-22 Thu ### ### 27.26 27.83 ### ### 2.0
2024-Feb-21 Wed 27.52 ### 26.77 27.25 ### ### ###
2024-Feb-20 Tue 28.27 28.51 27.75 28.21 4,713,153 ### 33.8 33.8 ###
2024-Feb-19 Mon 28.71 ### 28.4 28.4 3,094,179 43,937,341 ### ### 2.0
2024-Feb-16 Fri 28.43 ### ### 28.4 5,883,957 0 ### ### 2.0
2024-Feb-15 Thu ### ### ### ### 3,931,481 0 79.2 79.2 0.0
2024-Feb-14 Wed 27.78 27.86 ### ### 7,383,782 102,856,083 ### ### 0.0
2024-Feb-13 Tue ### 28.77 ### 28.28 3,754,828 ### 25.5 25.5 ###
2024-Feb-12 Mon ### 28.57 28.24 28.49 2,151,880 61,124,151 78.7 78.7 ###
2024-Feb-09 Fri ### 28.78 28.26 28.26 ### ### 2.0
2024-Feb-08 Thu 28.44 ### 28.24 28.48 3,669,622 ### 67.9 67.9 2.0
2024-Feb-07 Wed 28.25 ### 28.23 ### ### ### 0.0
2024-Feb-06 Tue 28.26 28.44 ### ### 8,221,088 116,903,871 28.9 28.9 0.0
2024-Feb-05 Mon ### ### 28.89 ### 3,644,645 ### 30.7 30.7 0.0
2024-Feb-02 Fri 29.73 ### 29.5 29.73 61.9 61.9 ###
2024-Feb-01 Thu 29.82 29.82 29.445 29.5 ### ### 2.1
2024-Jan-31 Wed 29.76 29.88 29.27 29.88 ### ### 2.1
2024-Jan-30 Tue 29.5 29.75 ### 29.7 ### ### ###
2024-Jan-29 Mon ### ### 28.83 29.25 5,206,681 ### ### ### ###
2024-Jan-25 Thu 29.21 29.22 ### ### 24.9 24.9 0.0
2024-Jan-24 Wed 28.55 ### ### ### 3,926,882 0 28.3 28.3 0.0
2024-Jan-23 Tue ### 28.25 27.75 ### 70.5 70.5 0.0
2024-Jan-22 Mon 27.45 27.83 27.4 27.83 86.0 86.0 2.0
2024-Jan-19 Fri 27.49 ### ### 27.58 ### ### ###
2024-Jan-18 Thu 26.55 ### 26.46 ### 86.4 86.4 0.0
2024-Jan-17 Wed 26.7 ### ### 26.78 4,244,423 0 75.7 75.7 1.9
2024-Jan-16 Tue ### 27.23 26.58 ### 4,894,826 ### ### ### 0.0
2024-Jan-15 Mon ### 27.42 ### 27.24 ### ### 1.9
2024-Jan-12 Fri ### ### 26.87 ### 80.8 80.8 0.0
2024-Jan-11 Thu 27.5 27.53 ### ### ### ### 0.0
2024-Jan-10 Wed ### 27.725 27.42 27.56 4,228,450 ### ### ### 2.0
2024-Jan-09 Tue ### ### ### ### 3,721,448 0 35.2 35.2 0.0
2024-Jan-08 Mon ### ### ### 27.75 ### ### 2.0
2024-Jan-05 Fri ### ### ### ### 3,952,577 0 15.0 15.0 0.0
2024-Jan-04 Thu 28.84 29.075 28.8 ### ### ### 0.0
2024-Jan-03 Wed ### ### 28.78 28.84 4,235,686 60,951,521 ### ### ###
2024-Jan-02 Tue ### 29.48 ### ### 79.9 79.9 0.0
2023-Dec-29 Fri 29 ### 28.8 ### 3,379,042 ### ### ### 0.0
2023-Dec-28 Thu 28.75 ### ### ### 77.9 77.9 0.0
2023-Dec-27 Wed 28.56 28.73 ### 28.55 31.7 31.7 ###
2023-Dec-22 Fri ### 28.41 ### ### 10,591,623 ### 76.5 76.5 0.0
2023-Dec-21 Thu ### ### 27.51 ### 4,993,185 68,681,259 79.6 79.6 0.0
2023-Dec-20 Wed ### ### 27.82 27.88 5,944,853 ### ### ### ###
2023-Dec-19 Tue 27.89 28.2 27.81 ### 3,503,726 98,121,846 ### ### 0.0
2023-Dec-18 Mon 27.54 ### 27.52 27.79 ### ### 2.0
2023-Dec-15 Fri 27.54 28.22 27.51 27.85 15,476,882 ### ### ### ###
2023-Dec-14 Thu ### 27.46 26.85 27.46 ### ### ###
2023-Dec-13 Wed ### ### 26.48 26.71 70.2 70.2 1.9
2023-Dec-12 Tue ### 26.42 ### ### ### ### 0.0
2023-Dec-11 Mon ### ### 25.57 ### 4,338,877 55,472,542 ### ### 0.0
2023-Dec-08 Fri 25.49 25.8 ### 25.75 ### ### ###
2023-Dec-07 Thu 25.25 25.56 ### 25.48 75.3 75.3 1.8
2023-Dec-06 Wed ### 25.26 24.86 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon 25.43 ### 25.22 25.29 4,284,386 ### 33.9 33.9 ###
2023-Dec-01 Fri 24.85 25.2 24.84 25.2 79.8 79.8 1.8
2023-Nov-30 Thu ### 25.27 24.775 ### ### ### 0.0
2023-Nov-29 Wed ### 24.875 ### 24.78 3,821,524 ### 70.9 70.9 1.8
2023-Nov-28 Tue 24.74 ### ### 24.88 69.7 69.7 1.8
2023-Nov-27 Mon ### ### 24.48 24.51 ### ### ###
2023-Nov-24 Fri ### ### ### ### 2,626,626 0 69.2 69.2 0.0
2023-Nov-23 Thu 25.2 ### ### ### 4,451,553 0 ### ### 0.0
2023-Nov-22 Wed ### 25.78 ### 25.44 36.5 36.5 1.8
2023-Nov-21 Tue ### 25.81 ### 25.47 5,469,551 70,584,555 72.0 72.0 ###
2023-Nov-20 Mon ### 25.355 ### ### ### ### 0.0
2023-Nov-17 Fri ### 25.45 ### 25.22 8,063,421 ### 71.3 71.3 ###
2023-Nov-16 Thu 25.22 25.29 ### 25.2 ### ### 1.8
2023-Nov-15 Wed 25.26 ### ### ### ### ### 0.0
2023-Nov-14 Tue ### 24.45 23.83 ### 6,084,184 ### 79.2 79.2 0.0
2023-Nov-13 Mon ### ### 23.55 ### ### ### 0.0
2023-Nov-10 Fri ### 23.79 23.58 23.75 ### ### ###
2023-Nov-09 Thu ### 23.5 23.23 23.45 4,225,287 ### ### ### 1.7
2023-Nov-08 Wed ### ### ### ### 4,710,577 0 ### ### 0.0
2023-Nov-07 Tue 23.25 ### ### ### 2,942,053 0 ### ### 0.0
2023-Nov-06 Mon ### 23.25 ### 23.22 74.1 74.1 1.7
2023-Nov-03 Fri ### 23.47 ### 23.23 25.5 25.5 ###
2023-Nov-02 Thu 23 23.25 ### 23.25 5,584,529 64,920,149 ### ### ###
2023-Nov-01 Wed 22.49 22.89 ### 22.86 6,641,388 76,010,685 81.5 81.5 1.6
2023-Oct-31 Tue 22.55 ### ### ### 30.6 30.6 0.0
2023-Oct-30 Mon 22.25 22.43 ### 22.28 4,085,888 ### ### ### ###
2023-Oct-27 Fri 22.25 ### ### 22.25 4,004,171 0 65.2 65.2 ###
2023-Oct-26 Thu ### 22.21 21.74 22.21 79.1 79.1 ###
2023-Oct-25 Wed 21.78 ### ### ### 6,002,974 0 ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 81.3 81.3 0.0
2023-Oct-23 Mon ### 21.23 20.71 20.81 4,122,285 ### 29.4 29.4 ###
2023-Oct-20 Fri 21.56 21.7 21.28 ### ### ### 0.0
2023-Oct-19 Thu 21.52 ### 21.51 21.87 4,487,744 48,265,686 81.8 81.8 1.6
2023-Oct-18 Wed ### ### 21.79 ### 37.3 37.3 0.0
2023-Oct-17 Tue ### 21.89 ### 21.83 4,954,576 ### ### ### ###
2023-Oct-16 Mon ### 21.54 21.28 21.54 3,656,277 ### 83.0 83.0 1.5
2023-Oct-13 Fri ### 21.47 ### 21.47 84.3 84.3 ###
2023-Oct-12 Thu ### 21.44 ### ### 68.6 68.6 0.0
2023-Oct-11 Wed ### 21.28 21 ### 4,098,026 ### ### ### 0.0
2023-Oct-10 Tue 20.87 20.975 20.75 20.83 29.9 29.9 1.5
2023-Oct-09 Mon ### 21.22 ### ### ### ### 0.0
2023-Oct-06 Fri 21 ### 20.83 ### 3,411,429 ### ### ### 0.0
2023-Oct-05 Thu 20.79 20.83 20.48 20.78 ### ### 1.5
2023-Oct-04 Wed ### 20.88 ### 20.78 3,875,229 ### ### ### 1.5
2023-Oct-03 Tue ### 20.81 20.51 20.73 ### ### ###
2023-Oct-02 Mon 20.86 ### ### ### 2,295,181 0 78.1 78.1 0.0
2023-Sep-29 Fri 21 ### 20.71 ### 4,467,989 46,266,026 29.0 29.0 0.0
2023-Sep-28 Thu 20.51 20.73 ### ### ### ### 0.0
2023-Sep-27 Wed 20.21 20.55 ### ### ### ### 0.0
2023-Sep-26 Tue ### 20.47 ### ### 3,975,122 40,685,373 ### ### 0.0
2023-Sep-25 Mon ### ### ### 20.54 20.0 20.0 1.5
2023-Sep-22 Fri ### 20.85 ### 20.81 9,617,080 100,258,059 ### ### ###
2023-Sep-21 Thu 20.49 20.75 ### 20.51 ### ### ###
2023-Sep-20 Wed 20.86 ### ### ### ### ### 0.0
2023-Sep-19 Tue 21 ### 20.87 ### 4,216,946 ### 38.8 38.8 0.0
2023-Sep-18 Mon 21.25 ### ### 21.2 43.8 43.8 1.5
2023-Sep-15 Fri 21 ### ### 21.22 ### ### 1.5
2023-Sep-14 Thu ### ### 19.85 20.41 9,202,529 ### ### ### 1.5
2023-Sep-13 Wed 19.71 19.89 19.55 ### 5,104,258 ### 37.2 37.2 0.0
2023-Sep-12 Tue 19.77 ### 19.71 ### 6,019,970 ### 77.2 77.2 0.0
2023-Sep-11 Mon ### 19.75 19.28 ### 6,685,581 ### ### ### 0.0
2023-Sep-08 Fri 19.5 ### ### 19.4 8,164,026 0 30.6 30.6 1.4
2023-Sep-07 Thu 20.23 ### 19.87 19.87 9,242,058 91,819,846 27.0 27.0 ###
2023-Sep-06 Wed ### ### 19.85 ### ### ### 0.0
2023-Sep-05 Tue ### ### 19.73 ### 4,912,783 ### ### ### 0.0
2023-Sep-04 Mon 19.41 20.2 19.4 20.2 9,829,359 ### ### ### 1.4
2023-Sep-01 Fri ### ### 20.23 ### 14.6 14.6 0.0
2023-Aug-31 Thu 21.49 21.54 21.155 21.43 ### ### ###
2023-Aug-30 Wed 20.72 21.44 ### 21.42 87.2 87.2 1.5
2023-Aug-29 Tue 19.8 20.5 19.77 20.5 88.5 88.5 1.5
2023-Aug-28 Mon 20.5 20.58 ### 19.87 13,690,823 ### ### ### ###
2023-Aug-25 Fri ### ### 20.53 ### 81.1 81.1 0.0
2023-Aug-24 Thu ### ### 20.86 ### 31.3 31.3 0.0
2023-Aug-23 Wed ### ### 20.55 ### 6,888,859 70,783,026 ### ### 0.0
2023-Aug-22 Tue ### 20.54 20.28 20.5 76.5 76.5 1.5
2023-Aug-21 Mon 20.21 20.59 20.21 20.42 6,289,342 128,302,576 79.9 79.9 1.5
2023-Aug-18 Fri 20.48 ### ### ### 7,593,628 0 28.7 28.7 0.0
2023-Aug-17 Thu ### ### 19.74 ### 7,984,546 ### ### ### 0.0
2023-Aug-16 Wed 20.5 ### ### ### ### ### 0.0
2023-Aug-15 Tue 20.72 21.025 ### 20.82 72.5 72.5 1.5
2023-Aug-14 Mon ### ### ### ### 6,354,645 0 24.9 24.9 0.0
2023-Aug-11 Fri ### ### ### 21 20.1 20.1 1.5
2023-Aug-10 Thu 21.21 21.49 21.21 21.47 74.1 74.1 ###
2023-Aug-09 Wed ### ### ### ### 3,421,974 0 79.5 79.5 0.0
2023-Aug-08 Tue 21.5 21.52 ### ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 21.51 ### ### ### 27.7 27.7 0.0
2023-Aug-03 Thu 21.23 21.49 ### 21.28 6,174,446 66,344,422 ### ### 1.5
2023-Aug-02 Wed ### 21.84 21.54 21.55 4,788,623 ### ### ### ###
2023-Aug-01 Tue ### 22.2 ### ### ### ### 0.0
2023-Jul-31 Mon ### ### 21.53 ### ### ### 0.0
2023-Jul-28 Fri ### 22.55 21.51 ### ### ### 0.0
2023-Jul-27 Thu ### 23.73 ### ### 14.2 14.2 0.0
2023-Jul-26 Wed ### 23.87 23.2 23.73 ### ### ###
2023-Jul-25 Tue 22.8 ### 22.7 23.2 8,693,082 98,666,480 ### ### 1.7
2023-Jul-24 Mon 22.44 22.58 ### ### 4,489,259 ### 32.6 32.6 0.0
2023-Jul-21 Fri 22.58 ### ### 22.54 5,281,351 0 ### ### ###
2023-Jul-20 Thu 22.24 ### ### 22.59 82.0 82.0 ###
2023-Jul-19 Wed 22.8 22.86 ### 22.29 ### ### 1.6
2023-Jul-18 Tue 22.49 22.78 22.42 22.71 5,323,673 ### 80.5 80.5 1.6
2023-Jul-17 Mon 22.83 22.88 22.45 22.49 3,831,750 ### 26.5 26.5 ###
2023-Jul-14 Fri 22.72 ### ### 22.79 ### ### 1.6
2023-Jul-13 Thu 22.23 22.48 ### 22.48 ### ### 1.6
2023-Jul-12 Wed ### 22.25 21.88 ### ### ### 0.0
2023-Jul-11 Tue 21.54 ### ### ### 4,117,680 0 66.1 66.1 0.0
2023-Jul-10 Mon 21.78 ### 21.175 21.23 5,013,582 ### 21.2 21.2 ###
2023-Jul-07 Fri 21.51 21.82 21.27 ### ### ### 0.0
2023-Jul-06 Thu 21.83 ### ### 21.75 37.8 37.8 ###
2023-Jul-05 Wed ### 22.24 ### ### ### ### 0.0
2023-Jul-04 Tue ### ### ### ### 15.1 15.1 0.0
2023-Jul-03 Mon 22.27 ### ### 22.27 ### ### ###
2023-Jun-30 Fri ### 22.29 ### ### ### ### 0.0
2023-Jun-29 Thu 21.86 ### 21.8 ### 6,046,827 ### ### ### 0.0
2023-Jun-28 Wed ### ### 21.86 ### ### ### 0.0
2023-Jun-27 Tue 21.54 ### ### ### ### ### 0.0
2023-Jun-26 Mon 21.43 21.46 ### ### ### ### 0.0
2023-Jun-23 Fri ### 21.75 21.28 21.41 6,278,785 135,088,059 ### ### ###
2023-Jun-22 Thu ### ### 21.49 21.53 ### ### 1.5
2023-Jun-21 Wed ### 22.2 21.85 ### ### ### 0.0
2023-Jun-20 Tue ### 22.57 22.27 22.4 70.1 70.1 ###
2023-Jun-19 Mon 22.47 22.5 ### ### 4,356,743 49,013,358 ### ### 0.0
2023-Jun-16 Fri ### 22.625 ### 22.51 14,423,651 163,167,551 67.2 67.2 1.6
2023-Jun-15 Thu 22.2 22.49 ### 22.48 10,571,181 ### 82.3 82.3 1.6
2023-Jun-14 Wed 21.2 ### ### 21.7 11,261,582 0 86.4 86.4 1.6
2023-Jun-13 Tue 20.75 20.8 20.41 20.8 ### ### 1.5
2023-Jun-09 Fri ### 20.81 20.45 20.79 6,141,227 ### ### ### 1.5
2023-Jun-08 Thu ### 20.56 20.255 20.5 ### ### 1.5
2023-Jun-07 Wed 20.73 20.8 ### ### 17.6 17.6 0.0
2023-Jun-06 Tue 20.4 20.82 ### ### 6,371,970 ### 41.1 41.1 0.0
2023-Jun-05 Mon ### 20.4 ### 20.4 85.4 85.4 1.5
2023-Jun-02 Fri 19.58 ### 19.24 ### ### ### 0.0
2023-Jun-01 Thu 19.22 19.49 ### ### 73.1 73.1 0.0
2023-May-31 Wed 19.47 19.55 ### 19.22 15,737,585 ### 33.8 33.8 1.4
2023-May-30 Tue 19.79 20 19.73 19.82 2,634,145 ### ### ### 1.4
2023-May-29 Mon ### ### 19.81 19.86 21.1 21.1 1.4
2023-May-26 Fri ### 19.725 ### ### 86.4 86.4 0.0
2023-May-25 Thu ### 19.25 ### ### 41.4 41.4 0.0
2023-May-24 Wed 20.29 20.42 ### ### 6,861,028 ### 17.9 17.9 0.0
2023-May-23 Tue 20.8 20.83 20.43 20.45 ### ### ###
2023-May-22 Mon 20.55 ### ### 20.56 ### ### 1.5
2023-May-19 Fri ### 20.58 ### 20.52 ### ### 1.5
2023-May-18 Thu 20.54 ### ### 20.53 39.0 39.0 ###
2023-May-17 Wed ### 20.355 ### 20.25 ### ### ###
2023-May-16 Tue 20.75 20.76 20.23 ### ### ### 0.0
2023-May-15 Mon 20.45 20.5 ### ### 3,896,326 39,937,341 38.8 38.8 0.0
2023-May-12 Fri ### ### 19.87 ### 5,310,084 52,755,684 ### ### 0.0
2023-May-11 Thu 20.56 ### 20.125 20.22 ### ### 1.4
2023-May-10 Wed ### 20.83 20.52 ### 4,292,256 ### ### ### 0.0
2023-May-09 Tue 20.88 21 20.57 20.58 28.7 28.7 1.5
2023-May-08 Mon ### ### 20.42 ### 26.6 26.6 0.0
2023-May-05 Fri ### 20.25 19.82 20.25 5,435,579 108,901,825 78.8 78.8 ###
2023-May-04 Thu 19.86 ### 19.86 20.28 6,153,275 61,102,020 80.2 80.2 1.4
2023-May-03 Wed ### ### ### ### 14.7 14.7 0.0
2023-May-02 Tue 20.88 ### ### 20.84 ### ### 1.5
2023-May-01 Mon 21.2 21.21 20.81 ### ### ### 0.0
2023-Apr-28 Fri 21 ### 20.7 ### 5,990,821 ### ### ### 0.0
2023-Apr-27 Thu 21 21 20.73 20.86 3,623,724 ### ### ### 1.5
2023-Apr-26 Wed 20.45 ### ### ### 81.2 81.2 0.0
2023-Apr-24 Mon ### ### ### 20.76 26.8 26.8 1.5
2023-Apr-21 Fri 22 22.24 ### 21.49 10,072,276 ### ### ### ###
2023-Apr-20 Thu ### ### 22.26 22.42 ### ### ###
2023-Apr-19 Wed ### ### 22.48 ### ### ### 0.0
2023-Apr-18 Tue 22.53 ### 22.25 22.58 ### ### 1.6
2023-Apr-17 Mon ### 22.52 ### 22.51 4,580,950 ### 81.7 81.7 1.6
2023-Apr-14 Fri ### 22.43 22 22.43 4,724,587 ### 66.8 66.8 1.6
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### 22.73 22.46 22.55 5,476,772 ### 36.2 36.2 ###
2023-Apr-11 Tue 21.84 ### 21.78 ### 77.5 77.5 0.0
2023-Apr-06 Thu ### 21.78 ### 21.57 40.0 40.0 ###
2023-Apr-05 Wed 21.58 ### 21.43 21.59 67.9 67.9 1.5
2023-Apr-04 Tue ### ### ### 21.88 29.1 29.1 1.6
2023-Apr-03 Mon ### 22.51 21.87 ### ### ### 0.0
2023-Mar-31 Fri ### 22.49 ### 22.49 9,404,286 ### ### ### ###
2023-Mar-30 Thu ### ### ### ### 6,140,888 0 ### ### 0.0
2023-Mar-29 Wed 20.78 ### ### ### 5,066,857 0 82.9 82.9 0.0
2023-Mar-28 Tue 20.72 20.85 20.45 20.56 24.5 24.5 1.5
2023-Mar-27 Mon 20.5 20.54 20.26 ### ### ### 0.0
2023-Mar-24 Fri 20.26 ### 20.21 ### 5,763,975 ### ### ### 0.0
2023-Mar-23 Thu 20.87 20.87 ### ### 18.5 18.5 0.0
2023-Mar-22 Wed ### 21.27 ### ### ### ### 0.0
2023-Mar-21 Tue 21.2 21.28 20.75 20.77 21.0 21.0 ###
2023-Mar-20 Mon 21.27 21.47 20.8 20.8 31.2 31.2 1.5
2023-Mar-17 Fri 21.25 21.58 ### 21.42 24,071,984 ### 71.1 71.1 1.5
2023-Mar-16 Thu ### 21.24 20.83 ### ### ### 0.0
2023-Mar-15 Wed 21.51 21.84 21.51 21.73 ### ### 1.6
2023-Mar-14 Tue 21.49 ### ### 21.45 49.6 49.6 1.5
2023-Mar-13 Mon 21.41 ### ### 21.76 6,386,146 0 ### ### 1.6
2023-Mar-10 Fri ### ### ### 21.51 7,221,179 0 ### ### ###


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-27 07:51:28 thru 2025-07-27 07:51:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000