(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 .. Monday 15th April 2024
Latest price with VOLUME for FMG .. Friday 12th April 2024

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 Next >>


End of day Prices (full format),

600 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.86
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 ### ### ###
2023-Mar-09 Thu ### ### ### ### 5,496,280 0 25.5 25.5 0.0
2023-Mar-08 Wed 22.22 22.47 ### 22.2 6,901,621 ### ### ### 1.6
2023-Mar-07 Tue 22.27 22.57 ### 22.52 ### ### 1.6
2023-Mar-06 Mon ### 22.79 ### 22.2 ### ### 1.6
2023-Mar-03 Fri ### 23.22 ### 22.76 26.5 26.5 1.6
2023-Mar-02 Thu 22.5 ### 22.42 ### 12,857,425 ### 86.6 86.6 0.0
2023-Mar-01 Wed 21.45 ### 21.43 ### 7,532,025 80,705,647 85.4 85.4 0.0
2023-Feb-28 Tue 21.21 21.58 ### 21.4 73.7 73.7 1.5
2023-Feb-27 Mon ### ### ### 20.81 9,066,972 0 ### ### ###
2023-Feb-24 Fri ### ### 22.23 22.44 19.9 19.9 1.6
2023-Feb-23 Thu ### 22.955 22.2 22.83 76.9 76.9 ###
2023-Feb-22 Wed ### ### 22.73 22.89 29.6 29.6 ###
2023-Feb-21 Tue ### 23.325 ### ### 87.5 87.5 0.0
2023-Feb-20 Mon 22.47 ### 22.25 22.58 80.7 80.7 1.6
2023-Feb-17 Fri ### ### ### 22.26 8,684,040 0 43.2 43.2 1.6
2023-Feb-16 Thu 21.75 ### 21.75 ### ### ### 0.0
2023-Feb-15 Wed 22.4 22.4 21.51 22 ### ### ###
2023-Feb-14 Tue 22.2 ### 21.985 ### 4,895,343 53,812,057 43.9 43.9 0.0
2023-Feb-13 Mon 22.27 22.27 21.89 ### 4,624,550 ### ### ### 0.0
2023-Feb-10 Fri 22.47 ### ### 22 ### ### ###
2023-Feb-09 Thu 22.45 ### ### 22.52 ### ### 1.6
2023-Feb-08 Wed ### 22.48 ### 22.48 ### ### 1.6
2023-Feb-07 Tue ### ### 21.72 ### ### ### 0.0
2023-Feb-06 Mon ### ### 21.8 ### ### ### 0.0
2023-Feb-03 Fri 21.75 ### ### ### 72.9 72.9 0.0
2023-Feb-02 Thu 22.4 22.42 ### 22.24 5,573,971 ### 33.7 33.7 1.6
2023-Feb-01 Wed 22.55 22.625 ### ### 31.5 31.5 0.0
2023-Jan-31 Tue ### 22.55 ### 22.24 ### ### 1.6
2023-Jan-30 Mon 22.45 22.48 ### ### 29.0 29.0 0.0
2023-Jan-27 Fri 22.8 23.25 ### 22.49 7,142,886 83,036,049 26.2 26.2 ###
2023-Jan-25 Wed ### 22.7 ### 22.48 ### ### 1.6
2023-Jan-24 Tue 22.43 ### ### 22.51 3,641,378 0 68.7 68.7 1.6
2023-Jan-23 Mon ### 22.77 ### ### ### ### 0.0
2023-Jan-20 Fri ### 22.77 ### ### 36.8 36.8 0.0
2023-Jan-19 Thu ### ### ### 22.58 4,760,054 0 ### ### 1.6
2023-Jan-18 Wed ### 22.28 ### 22.2 4,422,478 ### ### ### 1.6
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon 22.73 22.77 ### ### 21.7 21.7 0.0
2023-Jan-13 Fri ### ### 22.78 22.8 24.8 24.8 1.6
2023-Jan-12 Thu 22.46 ### 22.42 ### 83.4 83.4 0.0
2023-Jan-11 Wed 22 ### ### ### 7,217,353 0 ### ### 0.0
2023-Jan-10 Tue 21.5 21.81 ### 21.77 6,219,053 67,818,772 ### ### 1.6
2023-Jan-09 Mon 21.88 ### 21.43 ### 24.1 24.1 0.0
2023-Jan-06 Fri ### ### ### 21.8 ### ### 1.6
2023-Jan-05 Thu ### 21.23 20.85 ### 4,353,274 91,592,884 ### ### 0.0
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue 20.72 20.74 ### 20.4 3,650,945 ### ### ### 1.5
2022-Dec-30 Fri 20.85 ### 20.48 20.51 ### ### ###
2022-Dec-29 Thu 20.72 20.89 20.59 ### 3,033,623 62,917,341 ### ### 0.0
2022-Dec-28 Wed 20.72 20.975 ### 20.83 3,663,870 ### ### ### 1.5
2022-Dec-23 Fri ### 20.59 20.26 20.57 82.4 82.4 ###
2022-Dec-22 Thu 20.84 ### ### 20.7 4,658,070 0 ### ### 1.5
2022-Dec-21 Wed 20.51 20.54 ### 20.53 5,803,821 59,605,241 62.6 62.6 ###
2022-Dec-20 Tue 20.23 ### ### ### 5,537,653 0 ### ### 0.0
2022-Dec-19 Mon ### 20.48 ### 20.23 4,104,026 42,025,226 76.2 76.2 1.4
2022-Dec-16 Fri 20.26 20.73 ### ### 14,917,388 154,618,726 ### ### 0.0
2022-Dec-15 Thu ### 20.53 ### 20.41 7,105,189 ### 83.3 83.3 1.5
2022-Dec-14 Wed 20.48 20.575 ### 20.46 9,690,188 ### ### ### ###
2022-Dec-13 Tue ### 21.075 ### 20.23 10,552,585 ### 12.8 12.8 1.4
2022-Dec-12 Mon ### ### ### ### 5,343,842 0 ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 10,531,385 0 81.9 81.9 0.0
2022-Dec-08 Thu 20.8 ### 20.71 20.8 7,009,771 72,586,178 75.9 75.9 1.5
2022-Dec-07 Wed 20.85 ### 20.83 ### 84.1 84.1 0.0
2022-Dec-06 Tue 20.52 ### 20.51 20.7 5,862,840 60,123,424 ### ### 1.5
2022-Dec-05 Mon ### ### ### ### 14,616,256 0 ### ### 0.0
2022-Dec-02 Fri 19.84 ### 19.56 ### 31.3 31.3 0.0
2022-Dec-01 Thu 19.87 ### 19.76 ### 6,608,181 65,288,828 ### ### 0.0
2022-Nov-30 Wed 19.5 19.79 ### ### ### ### 0.0
2022-Nov-29 Tue ### 19.89 ### 19.46 10,435,086 ### 89.4 89.4 ###
2022-Nov-28 Mon 18.8 ### 18.77 ### 5,729,989 53,775,946 85.0 85.0 0.0
2022-Nov-25 Fri 19.26 ### ### ### 5,096,288 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 5,259,758 0 35.6 35.6 0.0
2022-Nov-23 Wed 19.41 19.43 ### ### 26.0 26.0 0.0
2022-Nov-22 Tue ### 19.44 ### 19.2 7,499,287 ### ### ### ###
2022-Nov-21 Mon 19.71 19.71 ### 19.21 ### ### 1.4
2022-Nov-18 Fri 19.79 ### 19.41 ### 76.9 76.9 0.0
2022-Nov-17 Thu 19.73 ### ### 19.5 ### ### 1.4
2022-Nov-16 Wed 19.47 19.85 19.44 19.85 9,991,856 ### 85.0 85.0 1.4
2022-Nov-15 Tue 19.2 19.48 ### 19.4 78.1 78.1 1.4
2022-Nov-14 Mon ### ### ### 19.55 82.1 82.1 ###
2022-Nov-11 Fri ### 17.76 ### 17.76 12,693,458 ### 82.1 82.1 1.3
2022-Nov-10 Thu 16.73 16.89 ### 16.78 7,483,947 ### ### ### 1.2
2022-Nov-09 Wed ### ### 16.88 ### 74.0 74.0 0.0
2022-Nov-08 Tue 16.74 16.85 ### ### 33.1 33.1 0.0
2022-Nov-07 Mon 16.53 ### ### ### 14,888,677 0 ### ### 0.0
2022-Nov-04 Fri 15.23 ### 15.22 15.87 ### ### ###
2022-Nov-03 Thu ### 15.49 ### 15.28 74.1 74.1 ###
2022-Nov-02 Wed 15.71 15.76 ### 15.73 9,487,652 ### ### ### ###
2022-Nov-01 Tue 14.87 15.5 14.84 15.5 10,018,283 151,977,353 90.2 90.2 1.1
2022-Oct-31 Mon ### ### 14.5 14.7 73.0 73.0 ###
2022-Oct-28 Fri ### ### ### 14.76 21,689,687 0 9.4 9.4 1.1
2022-Oct-27 Thu ### ### ### ### 6,422,683 0 ### ### 0.0
2022-Oct-26 Wed ### 16.43 ### ### 29.6 29.6 0.0
2022-Oct-25 Tue ### 16.76 16.23 16.26 ### ### ###
2022-Oct-24 Mon ### ### 16.645 16.77 29.7 29.7 1.2
2022-Oct-21 Fri ### 16.71 ### ### 21.4 21.4 0.0
2022-Oct-20 Thu ### ### 16.52 16.52 ### ### ###
2022-Oct-19 Wed ### ### ### 17.21 5,489,973 0 ### ### ###
2022-Oct-18 Tue ### 17.24 16.79 ### 25.8 25.8 0.0
2022-Oct-17 Mon ### ### 16.52 ### 84.7 84.7 0.0
2022-Oct-14 Fri 17.2 ### 17.025 ### ### ### 0.0
2022-Oct-13 Thu 16.79 17.2 ### ### 7,541,927 64,860,572 78.9 78.9 0.0
2022-Oct-12 Wed ### ### ### 16.76 8,432,671 0 27.1 27.1 1.2
2022-Oct-11 Tue 17.85 ### 17.2 17.24 ### ### ###
2022-Oct-10 Mon ### 17.75 ### ### 90.5 90.5 0.0
2022-Oct-07 Fri 17.5 17.575 ### ### 6,207,020 54,544,188 26.4 26.4 0.0
2022-Oct-06 Thu ### ### ### ### 9,727,758 0 72.0 72.0 0.0
2022-Oct-05 Wed 17.49 ### ### ### 68.7 68.7 0.0
2022-Oct-04 Tue 17.26 17.41 ### 17.21 7,016,279 ### ### ### ###
2022-Oct-03 Mon ### 17.21 16.725 ### 5,369,824 91,112,488 ### ### 0.0
2022-Sep-30 Fri 16.77 ### 16.56 16.82 70.1 70.1 ###
2022-Sep-29 Thu ### ### ### 16.78 8,420,988 0 32.9 32.9 1.2
2022-Sep-28 Wed 16.85 ### 16.25 16.46 ### ### 1.2
2022-Sep-27 Tue 16.25 16.82 16.22 16.82 10,582,441 174,821,925 ### ### ###
2022-Sep-26 Mon 16.27 ### 15.84 ### 10,310,847 ### 41.1 41.1 0.0
2022-Sep-23 Fri 16.46 ### ### 16.76 ### ### 1.2
2022-Sep-21 Wed 16.83 ### 16.5 16.54 29.0 29.0 ###
2022-Sep-20 Tue 17.73 17.73 17.25 ### 20.5 20.5 0.0
2022-Sep-19 Mon ### 17.84 17.45 17.45 6,920,125 ### 39.6 39.6 ###
2022-Sep-16 Fri 17.8 ### 17.485 ### 16,421,651 143,566,283 38.5 38.5 0.0
2022-Sep-15 Thu 17.54 ### 17.54 ### 83.0 83.0 0.0
2022-Sep-14 Wed ### ### 17.28 17.77 ### ### ###
2022-Sep-13 Tue 18.55 ### ### 18.23 10,368,429 0 20.6 20.6 1.3
2022-Sep-12 Mon ### 18.54 ### 18.4 ### ### 1.3
2022-Sep-09 Fri ### 17.81 ### 17.81 14,202,841 ### 88.6 88.6 1.3
2022-Sep-08 Thu ### 16.82 ### 16.78 ### ### 1.2
2022-Sep-07 Wed ### ### 15.8 ### 43.6 43.6 0.0
2022-Sep-06 Tue 16.8 16.87 ### 16.44 8,393,529 ### ### ### 1.2
2022-Sep-05 Mon ### 16.45 ### 16.41 9,128,381 ### ### ### 1.2
2022-Sep-02 Fri ### 17.44 ### 17.2 ### ### 1.2
2022-Sep-01 Thu 18.21 ### ### ### 23.1 23.1 0.0
2022-Aug-31 Wed 18.21 18.7 ### 18.42 14,311,755 ### 67.7 67.7 1.3
2022-Aug-30 Tue ### ### 18.82 ### 32.0 32.0 0.0
2022-Aug-29 Mon ### 19.85 18.76 18.89 ### ### ###
2022-Aug-26 Fri 19.26 ### 19.26 19.87 7,995,973 ### 88.2 88.2 ###
2022-Aug-25 Thu 19.25 ### ### ### 4,829,342 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### 19.29 ### ### ### ### 0.0
2022-Aug-22 Mon ### 19.29 18.7 ### 79.7 79.7 0.0
2022-Aug-19 Fri 19.26 ### ### ### 5,912,827 0 35.1 35.1 0.0
2022-Aug-18 Thu ### ### 18.72 ### ### ### 0.0
2022-Aug-17 Wed 19.44 19.53 ### 19.23 5,434,384 53,066,759 34.7 34.7 ###
2022-Aug-16 Tue ### 19.55 ### 19.43 5,837,777 57,064,270 86.0 86.0 1.4
2022-Aug-15 Mon ### ### ### ### 71.6 71.6 0.0
2022-Aug-12 Fri ### 19.25 18.81 ### 33.5 33.5 0.0
2022-Aug-11 Thu 19.2 19.27 ### ### ### ### 0.0
2022-Aug-10 Wed 18.88 ### 18.76 18.83 6,201,073 ### 38.7 38.7 1.3
2022-Aug-09 Tue ### 19.26 18.8 ### 64.3 64.3 0.0
2022-Aug-08 Mon 18.49 ### ### ### 7,856,472 0 ### ### 0.0
2022-Aug-05 Fri 17.71 ### ### ### ### ### 0.0
2022-Aug-04 Thu ### ### ### ### ### ### 0.0
2022-Aug-03 Wed 17.59 ### 17.55 ### 5,781,276 ### 80.8 80.8 0.0
2022-Aug-02 Tue ### ### 17.47 ### 9,001,051 78,624,180 70.0 70.0 0.0
2022-Aug-01 Mon 18.23 18.43 17.84 18.21 9,219,358 167,193,057 46.0 46.0 ###
2022-Jul-29 Fri ### 18.77 ### ### 9,779,441 91,780,053 ### ### 0.0
2022-Jul-28 Thu ### 18.7 18.22 18.7 ### ### 1.3
2022-Jul-27 Wed 18.48 18.51 ### ### 25.0 25.0 0.0
2022-Jul-26 Tue ### 18.8 ### 18.7 6,428,629 ### 82.6 82.6 1.3
2022-Jul-25 Mon ### 18.43 ### 18.25 7,200,973 ### 83.3 83.3 ###
2022-Jul-22 Fri 17.51 ### 17.51 17.83 ### ### ###
2022-Jul-21 Thu 17.89 ### ### 17.7 7,777,953 0 ### ### 1.3
2022-Jul-20 Wed ### ### 17.28 ### 85.4 85.4 0.0
2022-Jul-19 Tue ### ### ### ### 7,681,944 0 ### ### 0.0
2022-Jul-18 Mon 16.72 16.89 ### 16.89 6,820,278 57,597,247 71.5 71.5 ###
2022-Jul-15 Fri ### 16.74 16.24 ### ### ### 0.0
2022-Jul-14 Thu ### 17.56 ### 17.41 5,929,727 ### 77.2 77.2 ###
2022-Jul-13 Wed 16.57 ### 16.53 ### 6,362,288 ### 85.2 85.2 0.0
2022-Jul-12 Tue 16.89 ### 16.56 16.89 ### ### ###
2022-Jul-11 Mon 17.2 17.25 16.85 16.85 35.2 35.2 ###
2022-Jul-08 Fri 17.8 17.88 17.22 ### ### ### 0.0
2022-Jul-07 Thu 16.88 17.2 16.71 17.2 8,521,142 ### ### ### 1.2
2022-Jul-06 Wed 16.59 ### ### 16.48 11,127,687 0 ### ### 1.2
2022-Jul-05 Tue 17.24 ### ### ### 5,374,953 0 ### ### 0.0
2022-Jul-04 Mon ### ### 16.87 ### ### ### 0.0
2022-Jul-01 Fri 17.53 17.72 ### ### ### ### 0.0
2022-Jun-30 Thu ### ### 17.53 17.53 8,375,086 73,407,628 ### ### 1.3
2022-Jun-29 Wed 18.57 18.87 ### 18.4 6,477,954 ### 40.6 40.6 1.3
2022-Jun-28 Tue ### 18.7 ### 18.56 77.8 77.8 1.3
2022-Jun-27 Mon 17.72 ### ### 17.88 68.5 68.5 1.3
2022-Jun-24 Fri ### 17.28 16.87 17.28 ### ### 1.2
2022-Jun-23 Thu ### ### 16.73 17.25 9,106,045 ### 85.0 85.0 1.2
2022-Jun-22 Wed 17.81 17.88 ### ### 7,800,953 ### ### ### 0.0
2022-Jun-21 Tue 17.46 ### ### 17.59 67.2 67.2 ###
2022-Jun-20 Mon ### ### ### ### 14,348,444 0 ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 16,194,986 0 ### ### 0.0
2022-Jun-16 Thu 20.22 20.41 19.56 ### 9,083,658 ### ### ### 0.0
2022-Jun-15 Wed 19.55 20.23 19.52 19.88 8,015,141 159,300,927 85.2 85.2 1.4
2022-Jun-14 Tue 20.42 20.42 ### ### 12,665,672 ### 34.2 34.2 0.0
2022-Jun-10 Fri ### 21.46 20.45 21.45 81.0 81.0 1.5
2022-Jun-09 Thu 21.5 21.75 21.43 21.56 ### ### 1.5
2022-Jun-08 Wed 21.48 ### ### ### 6,746,948 0 77.5 77.5 0.0
2022-Jun-07 Tue 21.46 ### ### ### 5,341,081 0 ### ### 0.0
2022-Jun-06 Mon 21.4 21.45 ### 21.4 4,412,450 47,323,526 75.1 75.1 1.5
2022-Jun-03 Fri ### 21.5 21 21.46 6,731,551 143,045,458 ### ### 1.5
2022-Jun-02 Thu 20.75 ### 20.29 ### 5,542,571 56,229,382 ### ### 0.0
2022-Jun-01 Wed 20.23 20.76 ### 20.76 6,218,128 ### ### ### 1.5
2022-May-31 Tue 19.86 ### 19.77 ### 78.5 78.5 0.0
2022-May-30 Mon 19.82 ### ### 19.85 9,511,784 0 ### ### 1.4
2022-May-27 Fri ### 20.2 19.59 19.59 9,889,920 196,759,958 19.8 19.8 ###
2022-May-26 Thu 20.5 ### 19.74 ### ### ### 0.0
2022-May-25 Wed ### ### ### ### 5,379,320 0 28.9 28.9 0.0
2022-May-24 Tue ### 21.085 ### 20.77 43.4 43.4 ###
2022-May-23 Mon 20.4 ### ### 20.71 ### ### ###
2022-May-20 Fri 19.84 ### ### ### 8,866,820 0 ### ### 0.0
2022-May-19 Thu ### 19.53 ### 19.4 65.2 65.2 1.4
2022-May-18 Wed 19.86 ### 19.48 19.78 34.7 34.7 1.4
2022-May-17 Tue 19.45 19.545 19.24 ### 5,862,485 113,688,240 ### ### 0.0
2022-May-16 Mon ### 19.79 ### ### 5,782,120 57,214,077 ### ### 0.0
2022-May-13 Fri ### ### ### ### 5,739,323 0 72.3 72.3 0.0
2022-May-12 Thu 19.5 19.77 ### ### 9,511,780 94,023,945 ### ### 0.0
2022-May-11 Wed 19.45 19.55 18.87 19.55 7,132,847 ### ### ### ###
2022-May-10 Tue 20.44 20.475 19.46 ### ### ### 0.0
2022-May-09 Mon 20.44 20.475 19.46 ### ### ### 0.0
2022-May-06 Fri ### 20.83 ### 20.83 7,371,356 76,772,672 ### ### 1.5
2022-May-05 Thu ### ### 20.45 20.83 8,707,188 ### 70.1 70.1 1.5
2022-May-04 Wed 20.49 20.78 ### ### 44.8 44.8 0.0
2022-May-03 Tue 21.44 21.51 20.53 ### 17.1 17.1 0.0
2022-May-02 Mon 21.4 ### 21.25 ### 3,545,279 37,668,589 85.5 85.5 0.0
2022-Apr-29 Fri 21.83 ### 21.48 ### 10,079,273 ### 28.6 28.6 0.0
2022-Apr-28 Thu 20.56 21.73 20.52 21.73 93.7 93.7 1.6
2022-Apr-27 Wed ### 20.22 19.57 ### 14,217,847 ### 84.0 84.0 0.0
2022-Apr-26 Tue 19.85 ### 19.54 19.76 34,301,370 335,124,384 ### ### ###
2022-Apr-22 Fri 20.79 ### ### 21.22 85.7 85.7 1.5
2022-Apr-21 Thu 21.56 21.83 21.45 21.48 6,345,540 137,317,485 39.7 39.7 1.5
2022-Apr-20 Wed 21.89 ### 21.59 ### 38.1 38.1 0.0
2022-Apr-19 Tue ### 22 ### 21.73 ### ### 1.6
2022-Apr-14 Thu 21.5 21.77 21.46 ### 6,614,452 142,971,379 69.1 69.1 0.0
2022-Apr-13 Wed 21.24 21.52 ### ### 62.5 62.5 0.0
2022-Apr-12 Tue ### 21.5 ### ### 8,182,948 ### ### ### 0.0
2022-Apr-11 Mon 21.86 21.88 ### ### ### ### 0.0
2022-Apr-08 Fri 22 ### 21.81 21.83 ### ### ###
2022-Apr-07 Thu 21.53 ### 21.52 21.75 83.4 83.4 ###
2022-Apr-06 Wed ### 21.75 ### ### ### ### 0.0
2022-Apr-05 Tue 21.73 21.85 ### 21.72 6,346,751 69,338,254 48.0 48.0 ###
2022-Apr-04 Mon 21.43 21.775 ### 21.7 7,324,679 79,747,442 72.2 72.2 1.6
2022-Apr-01 Fri ### ### 20.87 ### ### ### 0.0
2022-Mar-31 Thu ### 20.85 ### ### ### ### 0.0
2022-Mar-30 Wed 19.5 19.88 19.44 19.8 ### ### 1.4
2022-Mar-29 Tue 19.45 ### ### 19.49 ### ### 1.4
2022-Mar-28 Mon 19.59 19.79 19.4 19.42 43.5 43.5 1.4
2022-Mar-25 Fri ### ### ### 19.27 5,919,773 0 74.6 74.6 ###
2022-Mar-24 Thu ### ### 18.85 ### 6,660,629 62,776,428 34.5 34.5 0.0
2022-Mar-23 Wed ### ### 18.86 ### 5,110,940 ### 62.7 62.7 0.0
2022-Mar-22 Tue ### 19.23 18.88 ### ### ### 0.0
2022-Mar-21 Mon 18.88 ### ### 18.71 ### ### ###
2022-Mar-18 Fri ### ### 18.25 18.57 73.2 73.2 ###
2022-Mar-17 Thu ### ### ### ### 32.8 32.8 0.0
2022-Mar-16 Wed ### 17.51 ### 17.4 77.7 77.7 1.2
2022-Mar-15 Tue 17.5 17.55 16.87 ### 17,316,883 298,023,556 30.4 30.4 0.0
2022-Mar-14 Mon 18.46 ### ### ### 22.4 22.4 0.0
2022-Mar-11 Fri ### 18.79 18.23 18.23 ### ### 1.3
2022-Mar-10 Thu 18.45 18.59 ### 18.2 25.5 25.5 ###
2022-Mar-09 Wed ### ### ### 18.83 9,568,349 0 ### ### 1.3
2022-Mar-08 Tue ### 19.45 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### 19.24 19.54 8,969,842 86,289,880 82.3 82.3 1.4
2022-Mar-04 Fri 19.5 19.53 18.85 19.2 9,705,656 ### 38.7 38.7 ###
2022-Mar-03 Thu ### 19.43 ### ### 13,185,453 128,096,675 ### ### 0.0
2022-Mar-02 Wed ### 18.73 ### 18.59 10,801,558 ### 82.0 82.0 1.3
2022-Mar-01 Tue ### 18.49 17.76 17.76 9,495,357 172,103,345 ### ### 1.3
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri 18.53 ### 18.44 ### 9,929,241 ### ### ### 0.0
2022-Feb-24 Thu ### 19.23 18.53 18.55 ### ### 1.3
2022-Feb-23 Wed ### 19.48 18.73 ### 66.8 66.8 0.0
2022-Feb-22 Tue 19.85 ### 19.21 ### 9,216,123 ### 39.1 39.1 0.0
2022-Feb-21 Mon 19.5 19.71 ### ### 74.2 74.2 0.0
2022-Feb-18 Fri ### ### ### 19.85 ### ### 1.4
2022-Feb-17 Thu 21 21.28 20.48 20.5 11,344,579 ### 23.6 23.6 1.5
2022-Feb-16 Wed ### 21.49 ### ### ### ### 0.0
2022-Feb-15 Tue ### 22.73 21.46 21.59 19.1 19.1 1.5
2022-Feb-14 Mon 22.47 ### ### 22.75 ### ### 1.6
2022-Feb-11 Fri 22.5 ### 22.28 22.83 84.8 84.8 ###
2022-Feb-10 Thu ### 22.42 ### 22.28 8,019,356 89,896,980 ### ### ###
2022-Feb-09 Wed 22.23 22.58 ### 21.43 12,755,149 ### ### ### ###
2022-Feb-08 Tue 22 22.25 21.85 22.23 8,822,978 ### 69.9 69.9 1.6
2022-Feb-07 Mon ### ### ### 21.53 5,106,440 0 ### ### 1.5
2022-Feb-04 Fri 21.2 ### 20.79 ### 6,085,028 ### 63.1 63.1 0.0
2022-Feb-03 Thu 20.78 21.23 20.57 ### 8,602,459 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 20.46 ### ### ###
2022-Feb-01 Tue 19.87 19.88 19.43 19.73 ### ### ###
2022-Jan-31 Mon ### ### 19.27 19.87 9,887,748 95,268,451 ### ### ###
2022-Jan-28 Fri ### ### ### 19.45 22,815,227 0 10.8 10.8 ###
2022-Jan-27 Thu 19.25 ### ### 19.48 13,254,647 0 86.3 86.3 ###
2022-Jan-25 Tue ### 20.59 19.26 19.5 34.0 34.0 1.4
2022-Jan-24 Mon 20.75 20.78 ### 20.52 ### ### 1.5
2022-Jan-21 Fri 21.2 21.24 20.79 ### ### ### 0.0
2022-Jan-20 Thu 20.5 21.47 20.5 ### 12,242,682 256,912,681 ### ### 0.0
2022-Jan-19 Wed 20.45 ### 20.24 20.44 10,673,381 ### 42.0 42.0 1.5
2022-Jan-18 Tue 20.75 ### 20.25 20.75 8,138,151 82,398,778 65.6 65.6 1.5
2022-Jan-17 Mon ### ### ### 20.77 ### ### ###
2022-Jan-14 Fri ### 21.49 ### ### 6,740,474 ### ### ### 0.0
2022-Jan-13 Thu 21.25 21.44 ### 21.4 72.2 72.2 1.5
2022-Jan-12 Wed ### 21.2 ### 20.88 7,910,225 83,848,385 ### ### ###
2022-Jan-11 Tue 20.84 21.26 20.73 ### 80.1 80.1 0.0
2022-Jan-10 Mon 20.55 ### 20.525 ### 8,251,187 ### ### ### 0.0
2022-Jan-07 Fri 19.83 20.4 ### ### 6,240,272 63,650,774 ### ### 0.0
2022-Jan-06 Thu ### 20.47 19.7 19.75 8,237,480 165,449,785 ### ### ###
2022-Jan-05 Wed 20 20.145 19.88 ### ### ### 0.0
2022-Jan-04 Tue ### ### ### 19.85 5,351,453 0 80.6 80.6 1.4
2021-Dec-31 Fri ### 19.43 ### 19.21 ### ### 1.4
2021-Dec-30 Thu 19.4 19.48 ### ### 4,339,173 42,263,545 ### ### 0.0
2021-Dec-29 Wed ### 19.53 ### 19.28 ### ### 1.4
2021-Dec-24 Fri 19.5 19.54 19.24 19.24 17.4 17.4 1.4
2021-Dec-23 Thu 19.45 19.52 ### ### 18.1 18.1 0.0
2021-Dec-22 Wed ### ### 19.26 19.44 ### ### 1.4
2021-Dec-21 Tue 19.44 19.83 ### 19.79 11,011,025 ### ### ### ###
2021-Dec-20 Mon ### 19.49 18.85 19.46 ### ### ###
2021-Dec-17 Fri 18.82 ### 18.82 ### 16,533,084 155,576,320 ### ### 0.0
2021-Dec-16 Thu 18.7 ### 18.58 18.8 9,411,189 87,429,945 73.3 73.3 1.3
2021-Dec-15 Wed ### 18.84 18.58 ### 6,822,982 ### 78.6 78.6 0.0
2021-Dec-14 Tue ### 18.74 ### 18.7 7,158,883 ### 85.4 85.4 1.3
2021-Dec-13 Mon ### 18.57 ### 18.46 79.9 79.9 1.3
2021-Dec-10 Fri 18.2 ### 17.83 ### ### ### 0.0
2021-Dec-09 Thu 17.86 ### 17.79 18.25 11,490,074 ### 85.0 85.0 ###
2021-Dec-08 Wed 17.73 ### ### ### 74.2 74.2 0.0
2021-Dec-07 Tue 17.4 17.53 16.81 17.41 11,162,327 191,657,154 ### ### ###
2021-Dec-06 Mon ### 17.2 ### ### 7,410,684 63,731,882 ### ### 0.0
2021-Dec-03 Fri 17.25 17.55 ### ### 8,276,752 ### 39.5 39.5 0.0
2021-Dec-02 Thu ### ### ### 17.25 ### ### 1.2
2021-Dec-01 Wed 16.82 ### 16.8 17.27 89.4 89.4 ###
2021-Nov-30 Tue 17.75 17.83 ### ### 8.7 8.7 0.0
2021-Nov-29 Mon 16.8 17.76 ### ### 87.4 87.4 0.0
2021-Nov-26 Fri 17.5 ### ### ### 47.1 47.1 0.0
2021-Nov-25 Thu 17.8 ### 17.78 17.88 73.2 73.2 1.3


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

Server processing from 2024-04-16 16:59:53 thru 2024-04-16 16:59:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000