Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-25 02:13:18 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:
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

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for FPH    Limits Next Section


Company Details for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED

Listing Code FPH
Listing Name FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name FISHER & PAYKEL H.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFAPE0001S2


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for FPH .. Thursday 22nd May 2025

FPH 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 1.445 1 0.0
MAX 35.76 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri 33.58 ### ### ### ### ### 0.0
2025-May-22 Thu ### ### 33.26 ### 256,347 4,263,050 73.7 73.7 0.0
2025-May-21 Wed ### ### 33.2 33.84 235,428 ### ### ### 2.4
2025-May-20 Tue ### ### ### 32.83 ### ### 2.3
2025-May-19 Mon ### ### ### 33.49 332,871 0 30.2 30.2 2.4
2025-May-16 Fri ### ### ### ### 25.1 25.1 0.0
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed ### 33.48 ### ### 317,777 5,319,586 68.9 68.9 0.0
2025-May-13 Tue ### ### 32.88 ### ### ### 0.0
2025-May-12 Mon ### 33.51 ### 32.53 246,443 4,129,152 21.1 21.1 ###
2025-May-09 Fri ### ### 32.82 ### 313,970 5,152,247 74.2 74.2 0.0
2025-May-08 Thu 33.24 33.48 32.52 ### 423,770 ### 24.1 24.1 0.0
2025-May-07 Wed ### 33.26 32.52 ### ### ### 0.0
2025-May-06 Tue 32.72 ### 32.47 32.87 282,524 4,586,777 ### ### 2.3
2025-May-05 Mon ### ### 32.46 32.72 378,243 6,138,883 76.3 76.3 2.3
2025-May-02 Fri ### 32.755 31.84 ### 74.5 74.5 0.0
2025-May-01 Thu ### 32.45 ### ### 83.4 83.4 0.0
2025-Apr-30 Wed ### ### ### 31.51 25.2 25.2 ###
2025-Apr-29 Tue ### ### ### ### 63.1 63.1 0.0
2025-Apr-28 Mon ### ### 31.71 ### 73.7 73.7 0.0
2025-Apr-24 Thu ### ### ### 31.59 ### ### ###
2025-Apr-23 Wed ### ### 30.76 ### 351,753 ### 66.6 66.6 0.0
2025-Apr-22 Tue 30.89 31.2 30.46 30.59 ### ### 2.2
2025-Apr-17 Thu 31.27 ### ### ### 488,254 0 ### ### 0.0
2025-Apr-16 Wed 30.89 31.56 30.89 ### 419,256 ### ### ### 0.0
2025-Apr-15 Tue ### 31.21 ### ### ### ### 0.0
2025-Apr-14 Mon ### 31.53 ### 31.25 400,877 6,319,825 29.7 29.7 2.2
2025-Apr-11 Fri 30.83 31.28 30.74 ### 494,181 15,324,552 65.7 65.7 0.0
2025-Apr-10 Thu ### ### 31.54 ### 34.8 34.8 0.0
2025-Apr-09 Wed ### ### 30.48 30.59 39.0 39.0 2.2
2025-Apr-08 Tue ### ### ### ### 48.4 48.4 0.0
2025-Apr-07 Mon 30.5 ### ### 30.85 1,093,774 0 76.1 76.1 ###
2025-Apr-04 Fri ### 32.25 31.22 ### 1,936,341 61,449,781 ### ### 0.0
2025-Apr-03 Thu 30.5 ### 30.5 ### 1,051,582 16,036,625 ### ### 0.0
2025-Apr-02 Wed 31.48 ### ### 31.48 562,175 0 74.8 74.8 2.2
2025-Apr-01 Tue ### ### 30.52 ### ### ### 0.0
2025-Mar-31 Mon 30.41 30.8 ### 30.25 473,450 ### 41.8 41.8 ###
2025-Mar-28 Fri ### ### 30.5 30.54 645,248 ### ### ### ###
2025-Mar-27 Thu 31.49 ### 30.89 ### 22.6 22.6 0.0
2025-Mar-26 Wed 30.73 31.81 ### 31.81 844,670 13,434,476 ### ### 2.3
2025-Mar-25 Tue 29.86 30.29 ### 30.29 391,929 ### 81.6 81.6 ###
2025-Mar-24 Mon ### 29.81 ### 29.73 237,556 3,540,772 73.4 73.4 ###
2025-Mar-21 Fri 29.5 ### 29.49 29.72 1,873,443 ### ### ### 2.1
2025-Mar-20 Thu ### ### ### 29.84 994,321 0 64.9 64.9 ###
2025-Mar-19 Wed ### 29.82 ### ### 81.0 81.0 0.0
2025-Mar-18 Tue ### ### 29.2 29.22 633,348 9,246,880 13.7 13.7 2.1
2025-Mar-17 Mon 29.8 ### ### ### 469,450 0 29.3 29.3 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### 30.58 29.82 29.84 401,471 12,124,424 ### ### ###
2025-Mar-12 Wed 30.8 ### ### 30.29 913,123 0 ### ### ###
2025-Mar-11 Tue 31.49 31.8 ### ### 538,723 ### 41.5 41.5 0.0
2025-Mar-10 Mon ### 31.88 ### 31.59 ### ### ###
2025-Mar-07 Fri 30.85 31.7 ### ### 392,176 6,215,989 ### ### 0.0
2025-Mar-06 Thu 30.83 31.44 30.83 ### 424,744 ### 71.4 71.4 0.0
2025-Mar-05 Wed ### 31.4 29.87 31.25 90.0 90.0 2.2
2025-Mar-04 Tue ### 30.44 ### 30.28 77.6 77.6 2.2
2025-Mar-03 Mon ### 30.74 ### ### 610,457 9,382,724 73.7 73.7 0.0
2025-Feb-28 Fri 30.8 ### ### ### ### ### 0.0
2025-Feb-27 Thu 31.4 ### ### ### 770,286 0 ### ### 0.0
2025-Feb-26 Wed 30.81 31.47 30.45 31.47 761,926 23,589,228 85.4 85.4 2.2
2025-Feb-25 Tue ### 31.55 30.86 ### ### ### 0.0
2025-Feb-24 Mon ### 31.51 ### ### 558,284 ### ### ### 0.0
2025-Feb-21 Fri 31.88 ### 31.56 31.57 393,950 ### ### ### 2.3
2025-Feb-20 Thu 31.8 ### ### ### 36.6 36.6 0.0
2025-Feb-19 Wed ### ### 31.625 ### 428,573 ### 40.5 40.5 0.0
2025-Feb-18 Tue ### 32.25 ### 31.79 467,578 ### 30.7 30.7 ###
2025-Feb-17 Mon ### 32.76 ### ### 67.1 67.1 0.0
2025-Feb-14 Fri ### ### ### ### 379,755 0 66.9 66.9 0.0
2025-Feb-13 Thu 31.48 ### ### 31.49 370,940 0 65.9 65.9 ###
2025-Feb-12 Wed 31.71 31.72 31.29 31.47 ### ### 2.2
2025-Feb-11 Tue 31.74 ### 31.46 31.57 31.7 31.7 2.3
2025-Feb-10 Mon ### 31.74 ### 31.59 299,722 4,756,588 ### ### ###
2025-Feb-07 Fri 31.5 31.74 ### ### 261,589 ### 28.9 28.9 0.0
2025-Feb-06 Thu 31.8 31.8 31.23 ### 396,127 12,483,942 20.5 20.5 0.0
2025-Feb-05 Wed ### ### ### ### ### ### 0.0
2025-Feb-04 Tue 32.7 32.82 31.77 31.77 12.9 12.9 ###
2025-Feb-03 Mon ### ### 31.52 31.8 1,459,354 ### ### ### ###
2025-Jan-31 Fri 34.82 34.82 33.83 ### 495,772 17,017,373 21.6 21.6 0.0
2025-Jan-30 Thu 34.74 34.82 ### ### 349,388 6,082,845 36.4 36.4 0.0
2025-Jan-29 Wed 34.7 34.81 ### 34.8 ### ### 2.5
2025-Jan-28 Tue ### ### 34.22 34.4 420,484 7,194,481 27.6 27.6 2.5
2025-Jan-24 Fri ### ### ### 34.75 336,958 0 ### ### 2.5
2025-Jan-23 Thu 34.85 35.53 34.72 35.24 ### ### 2.5
2025-Jan-22 Wed 35.25 35.25 ### 34.77 356,983 6,291,825 23.7 23.7 ###
2025-Jan-21 Tue ### 35.745 ### ### 521,542 9,321,259 ### ### 0.0
2025-Jan-20 Mon ### 35.25 34.78 ### ### ### 0.0
2025-Jan-17 Fri 34.22 ### ### ### 298,621 0 ### ### 0.0
2025-Jan-16 Thu 34.42 34.46 ### ### 24.4 24.4 0.0
2025-Jan-15 Wed ### 34.54 ### ### ### ### 0.0
2025-Jan-14 Tue ### 34.81 ### 34.54 ### ### 2.5
2025-Jan-13 Mon 33.83 ### 33.76 ### 135,441 2,286,244 ### ### 0.0
2025-Jan-10 Fri ### 34.41 ### ### ### ### 0.0
2025-Jan-09 Thu 34.4 34.4 ### ### ### ### 0.0
2025-Jan-08 Wed 34.26 34.57 34.145 ### ### ### 0.0
2025-Jan-07 Tue 34.77 34.77 ### ### ### ### 0.0
2025-Jan-06 Mon ### 34.7 ### ### ### ### 0.0
2025-Jan-03 Fri ### 34.79 33.81 ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue 34.8 ### ### ### 199,926 0 73.7 73.7 0.0
2024-Dec-30 Mon 34.8 35.45 ### ### 270,725 ### 78.5 78.5 0.0
2024-Dec-27 Fri 34.57 34.89 ### 34.73 ### ### ###
2024-Dec-24 Tue ### ### ### 34.57 91,183 0 74.0 74.0 ###
2024-Dec-23 Mon ### 34.5 ### ### ### ### 0.0
2024-Dec-20 Fri 33.5 34.29 33.46 ### ### ### 0.0
2024-Dec-19 Thu 34.2 34.41 33.78 33.88 ### ### 2.4
2024-Dec-18 Wed 34.88 ### 34.26 34.51 24.5 24.5 ###
2024-Dec-17 Tue 34.52 ### ### 34.7 69.1 69.1 2.5
2024-Dec-16 Mon 33.71 34.76 ### ### 384,257 6,678,386 91.9 91.9 0.0
2024-Dec-13 Fri 32.88 33.47 32.775 ### 359,682 ### 83.0 83.0 0.0
2024-Dec-12 Thu ### ### ### 33.22 428,775 0 22.6 22.6 2.4
2024-Dec-11 Wed ### ### ### 33.55 391,748 0 ### ### ###
2024-Dec-10 Tue 33.78 33.88 33.46 33.55 660,355 22,234,152 35.0 35.0 ###
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri ### 33.77 ### ### ### ### 0.0
2024-Dec-05 Thu 34.27 34.29 33.59 ### 22.2 22.2 0.0
2024-Dec-04 Wed 34.41 ### ### 34.26 ### ### 2.4
2024-Dec-03 Tue ### ### 34.49 34.73 318,621 ### 23.1 23.1 ###
2024-Dec-02 Mon ### ### 33.83 ### 85.5 85.5 0.0
2024-Nov-29 Fri ### ### 33.84 34.52 390,875 ### ### ### 2.5
2024-Nov-28 Thu 34.47 34.5 ### 33.85 ### ### 2.4
2024-Nov-27 Wed ### ### 34.22 34.57 ### ### ###
2024-Nov-26 Tue ### 35.175 33.73 ### 453,056 ### 16.6 16.6 0.0
2024-Nov-25 Mon 34.86 35.25 34.51 ### ### ### 0.0
2024-Nov-22 Fri ### 34.85 33.54 ### ### ### 0.0
2024-Nov-21 Thu 33.85 ### ### 33.52 436,852 0 ### ### 2.4
2024-Nov-20 Wed 34.23 34.23 33.49 33.56 25.6 25.6 2.4
2024-Nov-19 Tue 34.22 34.56 ### 34.26 286,381 ### 63.5 63.5 2.4
2024-Nov-18 Mon 33.55 ### ### ### 374,576 0 78.9 78.9 0.0
2024-Nov-15 Fri 34.27 34.27 ### 33.51 203,744 3,491,153 ### ### ###
2024-Nov-14 Thu ### ### 33.41 33.85 299,822 5,008,526 37.4 37.4 2.4
2024-Nov-13 Wed ### 34.25 ### ### 32.6 32.6 0.0
2024-Nov-12 Tue ### 34.57 ### 34.21 326,780 ### ### ### ###
2024-Nov-11 Mon ### ### 33.81 ### ### ### 0.0
2024-Nov-08 Fri 33.47 ### ### ### 231,885 0 ### ### 0.0
2024-Nov-07 Thu 32.89 33.22 ### 33.22 82.5 82.5 2.4
2024-Nov-06 Wed ### ### ### ### 442,480 0 ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 74.4 74.4 0.0
2024-Nov-04 Mon ### ### ### ### 572,177 0 ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 76.3 76.3 0.0
2024-Oct-31 Thu ### ### 32.5 32.81 73.1 73.1 ###
2024-Oct-30 Wed ### 32.79 32.21 ### 236,248 ### ### ### 0.0
2024-Oct-29 Tue 33.7 ### 32.77 32.77 18.5 18.5 ###
2024-Oct-28 Mon 33.4 33.86 33.4 33.73 139,926 ### 79.7 79.7 ###
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### 33.7 ### ### 2.4
2024-Oct-23 Wed 33.48 ### 33.23 ### 293,758 4,880,789 ### ### 0.0
2024-Oct-22 Tue 33.73 ### ### ### ### ### 0.0
2024-Oct-21 Mon ### 34.22 ### ### 67.8 67.8 0.0
2024-Oct-18 Fri 33.26 33.56 ### 33.49 202,529 ### 77.8 77.8 2.4
2024-Oct-17 Thu ### 33.41 ### 33.27 ### ### ###
2024-Oct-16 Wed 33.54 33.59 32.88 32.88 ### ### 2.3
2024-Oct-15 Tue 33.74 ### 33.45 33.73 ### ### ###
2024-Oct-14 Mon ### ### ### 33.4 32.2 32.2 2.4
2024-Oct-11 Fri ### ### 32.77 ### 74.4 74.4 0.0
2024-Oct-10 Thu ### 33.41 32.83 ### 398,421 ### 69.8 69.8 0.0
2024-Oct-09 Wed 32.22 ### 32.22 32.89 83.9 83.9 ###
2024-Oct-08 Tue 31.45 ### ### ### 495,876 0 85.6 85.6 0.0
2024-Oct-07 Mon 32.72 32.72 31.27 ### ### ### 0.0
2024-Oct-04 Fri ### ### ### 32.8 84.5 84.5 2.3
2024-Oct-03 Thu 32.4 32.82 ### ### 79.2 79.2 0.0
2024-Oct-02 Wed 31.5 ### 31.5 32.55 87.4 87.4 2.3
2024-Oct-01 Tue ### 32.46 ### ### ### ### 0.0
2024-Sep-30 Mon ### 32.73 31.84 ### 820,545 ### ### ### 0.0
2024-Sep-27 Fri ### 33.22 32.47 32.82 255,771 ### 29.4 29.4 2.3
2024-Sep-26 Thu 32.26 33.5 32.2 33.22 427,587 ### ### ### 2.4
2024-Sep-25 Wed ### ### ### 32.26 ### ### 2.3
2024-Sep-24 Tue 33.41 ### ### 32.59 15.0 15.0 2.3
2024-Sep-23 Mon 33.56 33.83 ### ### 593,988 ### 29.9 29.9 0.0
2024-Sep-20 Fri 34.29 34.29 33.46 33.71 22.9 22.9 2.4
2024-Sep-19 Thu ### ### ### 34.29 17.7 17.7 ###
2024-Sep-18 Wed ### ### 34.5 34.72 409,576 7,065,186 ### ### 2.5
2024-Sep-17 Tue ### 35.2 34.75 ### ### ### 0.0
2024-Sep-16 Mon 35.55 35.76 ### ### 29.7 29.7 0.0
2024-Sep-13 Fri 35.76 35.76 ### ### 24.5 24.5 0.0
2024-Sep-12 Thu ### ### ### ### 348,045 0 ### ### 0.0
2024-Sep-11 Wed 34.74 ### 34.59 34.76 427,643 7,396,085 70.2 70.2 2.5
2024-Sep-10 Tue ### ### 34.46 ### 28.0 28.0 0.0
2024-Sep-09 Mon 34.26 ### ### ### 286,448 0 ### ### 0.0
2024-Sep-06 Fri 34.24 34.75 ### ### 540,959 ### ### ### 0.0
2024-Sep-05 Thu ### ### ### 34.44 78.4 78.4 2.5
2024-Sep-04 Wed 33.88 ### 33.76 34.24 82.6 82.6 2.4
2024-Sep-03 Tue ### 34.5 ### ### 30.5 30.5 0.0
2024-Sep-02 Mon ### ### 32.56 33.5 828,652 13,490,454 ### ### 2.4
2024-Aug-30 Fri 32.57 ### 32.22 ### ### ### 0.0
2024-Aug-29 Thu ### 32.75 ### ### ### ### 0.0
2024-Aug-28 Wed 32.45 ### ### ### 482,344 0 ### ### 0.0
2024-Aug-27 Tue ### 32.77 ### ### 381,047 6,243,455 71.5 71.5 0.0
2024-Aug-26 Mon 32.57 ### 32.24 32.75 282,485 4,553,658 ### ### ###
2024-Aug-23 Fri ### 32.83 ### 32.83 ### ### 2.3
2024-Aug-22 Thu ### 29.71 ### ### 221,850 3,295,581 27.1 27.1 0.0
2024-Aug-21 Wed 29.55 ### 29.24 29.43 ### ### 2.1
2024-Aug-20 Tue ### ### 29.5 ### 194,346 ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 298,123 0 36.1 36.1 0.0
2024-Aug-16 Fri ### 30.27 29.77 ### 501,483 ### 30.6 30.6 0.0
2024-Aug-15 Thu 29.53 ### 29.43 29.89 ### ### ###
2024-Aug-14 Wed ### 29.81 ### ### 435,044 ### ### ### 0.0
2024-Aug-13 Tue ### ### 29.43 29.55 ### ### ###
2024-Aug-12 Mon ### ### 29.81 ### ### ### 0.0
2024-Aug-09 Fri 30.44 30.44 ### 29.88 16.4 16.4 2.1
2024-Aug-08 Thu ### 30.22 29.8 ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### 299,252 0 84.0 84.0 0.0
2024-Aug-06 Tue 28.85 ### 28.55 ### 318,982 ### 65.0 65.0 0.0
2024-Aug-05 Mon ### 29.77 28.77 ### 407,740 11,934,549 ### ### 0.0
2024-Aug-02 Fri ### ### ### ### 244,121 0 ### ### 0.0
2024-Aug-01 Thu ### ### 29.76 29.78 125,954 ### ### ### 2.1
2024-Jul-31 Wed 29.21 29.51 ### 29.5 64.0 64.0 2.1
2024-Jul-30 Tue 28.77 29.21 28.77 ### ### ### 0.0
2024-Jul-29 Mon ### ### ### 28.81 34.9 34.9 2.1
2024-Jul-26 Fri 29.53 29.53 28.79 28.79 13.5 13.5 ###
2024-Jul-25 Thu 29.5 29.8 29.27 29.27 ### ### ###
2024-Jul-24 Wed ### 29.73 ### 29.73 84.0 84.0 ###
2024-Jul-23 Tue 28.8 29.5 28.79 29.49 287,775 ### ### ### ###
2024-Jul-22 Mon 28.45 28.79 28.28 ### 184,981 ### ### ### 0.0
2024-Jul-19 Fri ### 28.51 27.88 28.5 83.2 83.2 2.0
2024-Jul-18 Thu 28.4 28.58 ### ### 39.2 39.2 0.0
2024-Jul-17 Wed ### ### ### ### 303,582 0 27.9 27.9 0.0
2024-Jul-16 Tue 28.25 28.25 ### ### 159,682 ### ### ### 0.0
2024-Jul-15 Mon ### 28.26 27.81 ### 310,176 8,695,784 ### ### 0.0
2024-Jul-12 Fri 28.55 28.56 ### 27.83 215,724 ### ### ### 2.0
2024-Jul-11 Thu ### 28.58 ### ### 399,628 5,710,684 ### ### 0.0
2024-Jul-10 Wed 27.2 ### 27.2 ### 394,751 ### 88.3 88.3 0.0
2024-Jul-09 Tue ### 27.58 ### 27.44 81.6 81.6 ###
2024-Jul-08 Mon 27.22 ### ### ### ### ### 0.0
2024-Jul-05 Fri 27.26 ### 26.87 ### 68.0 68.0 0.0
2024-Jul-04 Thu 27.21 27.27 27.055 27.24 235,688 6,401,875 68.9 68.9 1.9
2024-Jul-03 Wed ### ### ### ### 217,058 0 ### ### 0.0
2024-Jul-02 Tue ### ### 26.7 27.25 229,471 ### 73.8 73.8 ###
2024-Jul-01 Mon 27.7 27.775 ### 27.42 190,775 2,649,387 27.6 27.6 2.0
2024-Jun-28 Fri 28 ### ### 27.77 27.8 27.8 ###
2024-Jun-27 Thu 27.53 ### 27.44 27.76 415,871 5,705,750 68.9 68.9 2.0
2024-Jun-26 Wed ### 27.84 ### 27.84 365,145 ### ### ### 2.0
2024-Jun-25 Tue ### 27.84 ### 27.83 315,222 ### ### ### 2.0
2024-Jun-24 Mon 28 ### ### 27.42 30.4 30.4 2.0
2024-Jun-21 Fri ### 28.74 27.81 ### 508,887 14,388,779 ### ### 0.0
2024-Jun-20 Thu 29.28 29.28 28.43 28.49 1,810,453 52,240,621 15.1 15.1 ###
2024-Jun-19 Wed 28.7 28.85 ### 28.82 72.6 72.6 2.1
2024-Jun-18 Tue 28.81 ### ### ### ### ### 0.0
2024-Jun-17 Mon ### 28.85 28.27 28.4 251,687 7,188,180 34.2 34.2 2.0
2024-Jun-14 Fri ### 28.85 ### 28.52 ### ### 2.0
2024-Jun-13 Thu 27.86 28.57 27.83 28.57 86.6 86.6 ###
2024-Jun-12 Wed 27.41 ### ### 27.75 410,740 0 82.7 82.7 2.0
2024-Jun-11 Tue 27.74 27.82 27.25 27.49 ### ### ###
2024-Jun-07 Fri 28.55 28.55 27.83 ### 347,920 ### ### ### 0.0
2024-Jun-06 Thu 29 29 28.26 28.26 461,841 ### ### ### 2.0
2024-Jun-05 Wed ### 29 27.78 28.81 817,088 23,197,128 89.5 89.5 2.1
2024-Jun-04 Tue 27.23 ### 27.2 ### 89.1 89.1 0.0
2024-Jun-03 Mon 27.28 27.48 ### 27.26 ### ### 1.9
2024-May-31 Fri ### ### 26.45 27.2 498,748 6,595,942 80.0 80.0 1.9
2024-May-30 Thu 26.44 ### ### 26.43 471,958 0 ### ### 1.9
2024-May-29 Wed 26.55 27.5 ### ### 1,169,428 ### 36.3 36.3 0.0
2024-May-28 Tue ### ### 25.45 25.45 ### ### 1.8
2024-May-27 Mon ### ### 25.81 ### 225,159 2,905,676 ### ### 0.0
2024-May-24 Fri ### ### 25.74 ### ### ### 0.0
2024-May-23 Thu 26.25 26.43 ### ### 28.6 28.6 0.0
2024-May-22 Wed 26.25 26.46 ### 26.23 330,478 4,372,223 ### ### ###
2024-May-21 Tue 26.41 26.48 25.84 ### 20.0 20.0 0.0
2024-May-20 Mon 26.41 26.8 26.25 ### ### ### 0.0
2024-May-17 Fri 26.52 ### ### ### ### ### 0.0
2024-May-16 Thu 26.58 26.7 26.28 26.7 ### ### 1.9
2024-May-15 Wed 26.28 ### ### ### 220,581 0 ### ### 0.0
2024-May-14 Tue ### ### ### ### 245,584 0 70.9 70.9 0.0
2024-May-13 Mon ### ### 25.78 ### 379,420 4,890,723 ### ### 0.0
2024-May-10 Fri ### ### ### ### 228,840 0 ### ### 0.0
2024-May-09 Thu 26.21 26.45 ### ### 212,876 2,815,285 ### ### 0.0
2024-May-08 Wed 26.27 ### 26.25 26.57 78.6 78.6 1.9
2024-May-07 Tue 26.4 26.4 ### 26.2 149,644 ### ### ### ###
2024-May-06 Mon 25.85 ### 25.79 ### 78.5 78.5 0.0
2024-May-03 Fri 25.55 ### 25.5 25.8 ### ### 1.8
2024-May-02 Thu 25.51 25.7 25.4 25.45 351,124 ### ### ### 1.8
2024-May-01 Wed 25.41 25.7 ### 25.5 894,828 ### ### ### ###
2024-Apr-30 Tue ### ### 24.51 25.82 314,184 3,850,324 82.5 82.5 1.8
2024-Apr-29 Mon 25.2 25.53 ### ### 70.3 70.3 0.0
2024-Apr-26 Fri 25.73 25.78 ### 25.22 ### ### ###
2024-Apr-24 Wed 24.45 ### 24.45 25.45 ### ### 1.8
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon 24.5 24.83 ### ### 302,942 3,761,024 20.7 20.7 0.0
2024-Apr-19 Fri 24.2 24.48 ### 24.4 ### ### 1.7
2024-Apr-18 Thu ### 24.52 23.87 ### 82.2 82.2 0.0
2024-Apr-17 Wed ### ### ### ### 84.0 84.0 0.0
2024-Apr-16 Tue ### 24.29 ### ### ### ### 0.0
2024-Apr-15 Mon 23.86 24.45 23.79 ### ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 139,545 0 88.2 88.2 0.0
2024-Apr-11 Thu 23.82 ### 23.745 ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 24.22 325,941 0 ### ### 1.7
2024-Apr-09 Tue 23.45 ### ### ### 73.6 73.6 0.0
2024-Apr-08 Mon ### 23.79 23.27 23.45 ### ### 1.7
2024-Apr-05 Fri ### 23.88 ### 23.72 334,345 3,992,079 88.0 88.0 1.7
2024-Apr-04 Thu ### ### 23 23.27 215,487 ### 28.7 28.7 1.7
2024-Apr-03 Wed 23.29 23.45 ### 23.2 41.8 41.8 1.7
2024-Apr-02 Tue ### 24 23.4 23.83 71.1 71.1 1.7
2024-Mar-28 Thu 23.87 ### ### ### 871,671 0 19.4 19.4 0.0
2024-Mar-27 Wed 24.25 24.42 ### ### 282,057 ### 67.5 67.5 0.0
2024-Mar-26 Tue ### 24.5 23.88 ### 79.6 79.6 0.0
2024-Mar-25 Mon 24.2 24.77 ### ### 498,976 ### ### ### 0.0
2024-Mar-22 Fri ### 24.24 23.49 ### ### ### 0.0
2024-Mar-21 Thu ### 22.76 ### 22.45 ### ### ###
2024-Mar-20 Wed ### 22.24 21.88 22.2 306,755 ### 73.2 73.2 1.6
2024-Mar-19 Tue ### 22.27 ### 22.2 ### ### 1.6
2024-Mar-18 Mon ### ### 21.89 22.21 193,240 ### ### ### ###
2024-Mar-15 Fri 22.56 22.56 ### ### ### ### 0.0
2024-Mar-14 Thu 22.73 22.75 22.48 22.56 30.1 30.1 ###
2024-Mar-13 Wed ### ### 22.74 22.85 188,880 ### 33.7 33.7 1.6
2024-Mar-12 Tue ### ### 22.5 22.75 ### ### 1.6
2024-Mar-11 Mon ### ### 22.78 22.79 85,274 971,270 ### ### 1.6
2024-Mar-08 Fri ### ### ### ### 211,929 0 ### ### 0.0
2024-Mar-07 Thu ### ### 22.74 ### 253,083 2,877,553 ### ### 0.0
2024-Mar-06 Wed 23.24 23.27 22.72 ### 240,476 5,529,745 ### ### 0.0
2024-Mar-05 Tue ### 23.26 22.71 23.24 80.8 80.8 ###
2024-Mar-04 Mon 22.85 ### 22.75 22.75 151,975 ### ### ### 1.6
2024-Mar-01 Fri ### ### 22.83 22.83 230,049 ### 24.7 24.7 ###
2024-Feb-29 Thu 23.29 23.43 ### ### 20.8 20.8 0.0
2024-Feb-28 Wed 23.49 23.58 ### 23.44 ### ### 1.7
2024-Feb-27 Tue 23.22 23.47 ### ### 121,420 ### 75.5 75.5 0.0
2024-Feb-26 Mon 23.45 23.45 ### ### 138,255 ### 38.1 38.1 0.0
2024-Feb-23 Fri 22.73 ### ### 23.21 256,944 0 ### ### 1.7
2024-Feb-22 Thu 22.59 22.84 22.55 22.55 97,321 ### ### ### ###
2024-Feb-21 Wed 22.58 22.77 22.27 ### 31.9 31.9 0.0
2024-Feb-20 Tue 22.58 ### ### ### 19.4 19.4 0.0
2024-Feb-19 Mon ### ### ### ### 178,383 0 20.0 20.0 0.0
2024-Feb-16 Fri ### ### 22.57 ### 25.9 25.9 0.0
2024-Feb-15 Thu 22.49 22.83 ### 22.7 ### ### ###
2024-Feb-14 Wed 21.79 22.41 21.79 ### ### ### 0.0
2024-Feb-13 Tue 22.21 ### ### ### 236,023 0 ### ### 0.0
2024-Feb-12 Mon 22.85 22.85 22.2 22.42 23.5 23.5 ###
2024-Feb-09 Fri ### ### 22.74 ### 69.0 69.0 0.0
2024-Feb-08 Thu 23.46 23.46 22.83 ### 20.3 20.3 0.0
2024-Feb-07 Wed 23.74 23.74 ### ### 261,275 ### 19.2 19.2 0.0
2024-Feb-06 Tue 23.25 ### ### ### 419,277 0 ### ### 0.0
2024-Feb-05 Mon ### 23.41 22.44 23.24 376,780 8,637,681 89.0 89.0 ###
2024-Feb-02 Fri 22.53 ### 22.47 22.85 519,752 ### 75.9 75.9 1.6
2024-Feb-01 Thu ### 22.56 ### 22.56 86.0 86.0 ###
2024-Jan-31 Wed 22.22 22.22 21.88 ### 261,759 5,771,785 ### ### 0.0
2024-Jan-30 Tue ### 22.26 ### ### 71.6 71.6 0.0
2024-Jan-29 Mon ### ### 21.86 ### 33.4 33.4 0.0
2024-Jan-25 Thu ### ### ### ### ### ### 0.0
2024-Jan-24 Wed ### ### ### 22.29 173,180 0 34.0 34.0 1.6
2024-Jan-23 Tue ### ### ### ### 171,682 0 ### ### 0.0
2024-Jan-22 Mon 21.52 21.71 ### 21.55 ### ### ###
2024-Jan-19 Fri ### ### ### ### 24.5 24.5 0.0
2024-Jan-18 Thu 21.52 21.86 21.47 21.75 248,941 ### ### ### ###
2024-Jan-17 Wed 21.8 ### ### ### 236,222 0 ### ### 0.0
2024-Jan-16 Tue 21.7 ### ### ### 82.7 82.7 0.0
2024-Jan-15 Mon ### 22.44 ### ### 243,420 2,731,172 ### ### 0.0
2024-Jan-12 Fri ### 22.4 ### ### 137,841 ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 155,226 0 ### ### 0.0
2024-Jan-10 Wed 22.4 22.4 ### ### 195,850 2,193,520 ### ### 0.0
2024-Jan-09 Tue ### ### 22.25 ### 36.3 36.3 0.0
2024-Jan-08 Mon ### ### ### ### 155,078 0 37.0 37.0 0.0
2024-Jan-05 Fri 22.28 ### ### 22.2 35.2 35.2 1.6
2024-Jan-04 Thu ### ### 21.71 ### 265,326 ### 80.6 80.6 0.0
2024-Jan-03 Wed 21.85 ### 21.8 21.81 43.1 43.1 1.6
2024-Jan-02 Tue 21.8 ### 21.74 ### ### ### 0.0
2023-Dec-29 Fri ### ### 21.7 21.83 ### ### ###
2023-Dec-28 Thu 22 ### 21.8 ### 277,786 ### 64.3 64.3 0.0
2023-Dec-27 Wed 21.76 21.85 21.58 21.7 329,979 ### ### ### 1.6
2023-Dec-22 Fri 21.8 ### 21.7 21.75 34.3 34.3 ###
2023-Dec-21 Thu 22 ### 21.86 21.86 338,376 3,698,449 29.1 29.1 ###
2023-Dec-20 Wed 22.53 22.53 ### ### 15.5 15.5 0.0
2023-Dec-19 Tue ### 22.47 ### ### ### ### 0.0
2023-Dec-18 Mon 22.2 ### ### ### 35.4 35.4 0.0
2023-Dec-15 Fri ### ### ### ### 706,926 0 9.4 9.4 0.0
2023-Dec-14 Thu 22.59 ### 22.46 ### 411,925 ### ### ### 0.0
2023-Dec-13 Wed ### 22.47 22.21 ### 351,770 7,858,541 34.5 34.5 0.0
2023-Dec-12 Tue ### 22.24 ### 22.22 76.4 76.4 1.6
2023-Dec-11 Mon 22.45 22.53 ### ### ### ### 0.0
2023-Dec-08 Fri ### ### 21.82 ### 177,058 ### ### ### 0.0
2023-Dec-07 Thu 22.21 22.48 22 ### ### ### 0.0
2023-Dec-06 Wed ### 22.28 21.455 22.2 471,848 ### 77.9 77.9 1.6
2023-Dec-05 Tue 21.54 21.87 21.43 21.46 45.3 45.3 1.5
2023-Dec-04 Mon 22.46 22.46 21.72 21.72 ### ### ###
2023-Dec-01 Fri ### 22.29 ### 22.22 371,779 4,143,476 77.8 77.8 1.6
2023-Nov-30 Thu 22.22 ### 21.86 ### ### ### 0.0
2023-Nov-29 Wed 21.83 23.225 21.8 22.2 ### ### 1.6
2023-Nov-28 Tue ### 20.72 ### 20.58 ### ### 1.5
2023-Nov-27 Mon 20.55 ### 20.23 20.24 30.7 30.7 1.4
2023-Nov-24 Fri 20.59 20.73 20.49 ### ### ### 0.0
2023-Nov-23 Thu 20.26 20.55 ### 20.47 154,626 1,588,782 ### ### 1.5
2023-Nov-22 Wed ### 20.5 ### ### ### ### 0.0
2023-Nov-21 Tue 20.4 20.51 20.22 20.51 353,343 ### 72.5 72.5 ###
2023-Nov-20 Mon 20.25 20.51 ### 20.46 ### ### ###
2023-Nov-17 Fri ### ### ### ### 185,889 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed 20.52 ### ### 20.5 190,246 0 34.9 34.9 1.5
2023-Nov-14 Tue 20.21 20.25 ### ### 26.1 26.1 0.0
2023-Nov-13 Mon ### 20.44 19.79 19.79 202,178 ### ### ### ###
2023-Nov-10 Fri ### 20.25 ### 20.25 ### ### ###
2023-Nov-09 Thu 20.58 ### ### ### 22.3 22.3 0.0
2023-Nov-08 Wed ### ### 20.55 20.55 300,122 3,083,753 13.5 13.5 1.5
2023-Nov-07 Tue 20.55 ### 20.55 ### 81.7 81.7 0.0
2023-Nov-06 Mon ### 20.87 20.23 20.77 ### ### ###
2023-Nov-03 Fri ### 20.27 19.79 ### ### ### 0.0
2023-Nov-02 Thu ### 19.82 19.55 19.73 394,429 ### ### ### ###
2023-Nov-01 Wed ### 19.57 ### 19.57 ### ### 1.4
2023-Oct-31 Tue 18.8 ### 18.8 ### 584,052 5,490,088 78.5 78.5 0.0
2023-Oct-30 Mon 18.58 ### 18.58 ### 336,642 ### ### ### 0.0
2023-Oct-27 Fri ### ### ### 18.88 351,859 0 32.2 32.2 1.3
2023-Oct-26 Thu ### ### 18.875 ### 299,181 2,823,520 74.5 74.5 0.0
2023-Oct-25 Wed ### ### 18.86 ### 351,386 ### ### ### 0.0
2023-Oct-24 Tue 19.29 19.47 ### 19.26 257,959 ### ### ### 1.4
2023-Oct-23 Mon ### 19.5 18.81 19.44 199,145 3,814,622 88.3 88.3 1.4
2023-Oct-20 Fri ### 19.42 ### ### ### ### 0.0
2023-Oct-19 Thu 19.75 19.87 19.52 ### ### ### 0.0
2023-Oct-18 Wed ### ### 19.51 19.88 257,988 2,516,672 ### ### 1.4
2023-Oct-17 Tue ### ### ### 19.55 447,875 0 22.8 22.8 ###
2023-Oct-16 Mon 19.29 19.76 19.24 19.76 89.3 89.3 ###
2023-Oct-13 Fri ### 19.71 19.26 ### 283,154 5,517,255 26.0 26.0 0.0
2023-Oct-12 Thu 20.26 ### 19.75 19.75 16.8 16.8 ###
2023-Oct-11 Wed ### 20.72 20.43 ### 168,158 3,459,850 ### ### 0.0
2023-Oct-10 Tue ### 20.72 ### 20.57 71.9 71.9 ###
2023-Oct-09 Mon 20.76 20.76 20.41 20.41 26.1 26.1 1.5
2023-Oct-06 Fri 20.74 ### ### 20.7 ### ### 1.5
2023-Oct-05 Thu 20.5 20.78 ### 20.78 ### ### 1.5
2023-Oct-04 Wed 19.75 20.29 19.75 20.28 354,984 7,106,779 90.5 90.5 1.4
2023-Oct-03 Tue ### ### ### ### 85.3 85.3 0.0
2023-Oct-02 Mon ### 20.27 19.82 19.89 228,586 ### ### ### ###
2023-Sep-29 Fri ### ### 19.77 ### 64.5 64.5 0.0
2023-Sep-28 Thu ### ### 19.73 19.73 19.9 19.9 ###
2023-Sep-27 Wed ### 20.46 ### 20.24 286,875 ### ### ### 1.4
2023-Sep-26 Tue ### ### ### ### 44.8 44.8 0.0
2023-Sep-25 Mon 20.23 20.44 ### ### 292,586 2,990,228 ### ### 0.0
2023-Sep-22 Fri ### 20.23 19.86 20.23 ### ### 1.4
2023-Sep-21 Thu ### 20.45 ### 20.24 ### ### 1.4
2023-Sep-20 Wed 19.89 ### 19.89 ### 802,986 ### ### ### 0.0
2023-Sep-19 Tue 19.89 ### 19.8 20.2 ### ### 1.4
2023-Sep-18 Mon 19.71 ### ### ### 295,285 0 ### ### 0.0
2023-Sep-15 Fri ### ### 19.51 19.76 608,642 ### 23.7 23.7 ###
2023-Sep-14 Thu ### 20.22 19.76 19.76 560,478 11,203,955 ### ### ###
2023-Sep-13 Wed 19.75 ### 19.7 ### ### ### 0.0
2023-Sep-12 Tue 19.53 19.79 ### ### 384,526 3,804,884 ### ### 0.0
2023-Sep-11 Mon ### 19.77 19.45 19.54 36.8 36.8 1.4
2023-Sep-08 Fri ### 20.21 ### ### ### ### 0.0
2023-Sep-07 Thu 20.25 20.46 ### ### 416,025 ### 40.3 40.3 0.0
2023-Sep-06 Wed 20.55 ### ### ### ### ### 0.0
2023-Sep-05 Tue ### 20.79 20.53 20.77 151,650 3,133,089 76.3 76.3 ###
2023-Sep-04 Mon 20.85 ### ### 20.8 37.1 37.1 1.5
2023-Sep-01 Fri 20.78 20.84 ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 20.78 329,177 0 71.2 71.2 1.5
2023-Aug-30 Wed 20.5 20.78 ### ### 306,673 ### ### ### 0.0
2023-Aug-29 Tue 19.78 20.5 19.56 20.23 ### ### 1.4
2023-Aug-28 Mon 20.77 20.8 20.46 20.55 722,327 ### ### ### 1.5
2023-Aug-25 Fri 20.53 ### 20.46 20.51 35.8 35.8 ###
2023-Aug-24 Thu 20.72 ### 20.7 20.71 327,780 3,392,523 ### ### ###
2023-Aug-23 Wed 20.56 20.89 20.52 20.85 533,241 11,040,754 ### ### ###
2023-Aug-22 Tue ### 20.755 20.56 20.56 210,072 ### ### ### 1.5
2023-Aug-21 Mon ### 20.81 20.53 ### 310,173 6,411,275 73.6 73.6 0.0
2023-Aug-18 Fri ### 20.84 ### ### 34.2 34.2 0.0
2023-Aug-17 Thu ### ### 20.79 20.79 ### ### 1.5
2023-Aug-16 Wed 21.23 21.46 21.2 21.2 37.6 37.6 1.5
2023-Aug-15 Tue 21.54 21.7 ### ### 191,325 2,075,876 29.8 29.8 0.0
2023-Aug-14 Mon 21.44 21.86 21.43 21.51 76.0 76.0 ###
2023-Aug-11 Fri 21.48 21.87 21.47 ### 226,486 4,907,951 73.4 73.4 0.0
2023-Aug-10 Thu 21.74 21.76 21.53 21.59 324,483 ### 25.5 25.5 1.5
2023-Aug-09 Wed 22 22 21.57 21.72 387,549 8,442,754 27.4 27.4 ###
2023-Aug-08 Tue 22.27 ### ### 22.2 190,456 0 40.7 40.7 1.6
2023-Aug-07 Mon ### 22.46 ### 22.26 34.5 34.5 1.6
2023-Aug-04 Fri 22.46 ### ### 22.5 ### ### 1.6
2023-Aug-03 Thu 22.7 22.82 22.53 22.73 253,029 ### 70.9 70.9 ###
2023-Aug-02 Wed 22.7 ### 22.7 22.72 224,486 ### 75.5 75.5 1.6
2023-Aug-01 Tue 22.73 ### ### 22.81 70.5 70.5 ###
2023-Jul-31 Mon 22.52 22.77 22.5 22.75 266,825 6,039,583 ### ### 1.6
2023-Jul-28 Fri ### 22.57 ### 22.54 138,150 1,559,022 ### ### ###
2023-Jul-27 Thu ### 23 22.24 ### 311,852 ### 60.4 60.4 0.0
2023-Jul-26 Wed ### 22.46 ### ### 142,456 1,599,780 ### ### 0.0
2023-Jul-25 Tue 22.5 22.58 ### 22.23 27.6 27.6 1.6
2023-Jul-24 Mon 22.51 22.74 22.44 22.54 232,280 ### 74.1 74.1 ###
2023-Jul-21 Fri 22.59 ### ### 22.57 37.0 37.0 1.6
2023-Jul-20 Thu 22.56 22.77 22.5 ### 172,876 3,913,048 ### ### 0.0
2023-Jul-19 Wed ### ### 22.59 ### ### ### 0.0
2023-Jul-18 Tue ### ### 22.48 22.5 35.7 35.7 1.6
2023-Jul-17 Mon ### ### 22.7 22.81 ### ### ###
2023-Jul-14 Fri 23 23 22.71 22.87 ### ### ###
2023-Jul-13 Thu 22.45 22.89 22.45 22.82 76.6 76.6 ###
2023-Jul-12 Wed 22.44 22.44 22.21 ### ### ### 0.0
2023-Jul-11 Tue 22.59 22.59 ### 22.51 24.9 24.9 1.6
2023-Jul-10 Mon 22.51 22.51 22.25 22.25 ### ### ###
2023-Jul-07 Fri ### 22.77 ### 22.53 78.4 78.4 ###
2023-Jul-06 Thu 22.87 ### ### 22.72 425,287 0 ### ### 1.6
2023-Jul-05 Wed 22.55 ### 22.55 22.82 371,677 4,190,658 ### ### ###
2023-Jul-04 Tue 22.56 22.83 22.53 22.71 ### ### 1.6
2023-Jul-03 Mon ### 22.77 22.45 22.7 329,123 7,441,471 ### ### ###
2023-Jun-30 Fri 22.26 22.56 ### 22.54 70.8 70.8 ###
2023-Jun-29 Thu 22 22.45 22 22.44 76.0 76.0 1.6
2023-Jun-28 Wed 21.85 ### 21.76 ### 399,649 4,348,181 ### ### 0.0
2023-Jun-27 Tue ### ### ### ### 297,779 0 ### ### 0.0
2023-Jun-26 Mon 21.75 21.86 ### 21.75 ### ### ###
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu 22 ### 21.81 ### 79.2 79.2 0.0
2023-Jun-21 Wed ### ### ### ### 26.9 26.9 0.0
2023-Jun-20 Tue 22.22 ### ### 22.22 339,883 0 67.6 67.6 1.6
2023-Jun-19 Mon ### ### 21.81 ### 435,226 ### 80.9 80.9 0.0
2023-Jun-16 Fri ### 22.26 21.56 21.76 ### ### 1.6
2023-Jun-15 Thu ### 21.78 21.47 21.56 831,672 ### 36.6 36.6 1.5
2023-Jun-14 Wed ### ### ### 21.56 ### ### 1.5
2023-Jun-13 Tue 21.84 21.86 21.5 21.73 235,271 5,100,675 ### ### 1.6
2023-Jun-09 Fri 21.78 21.78 ### 21.5 678,172 ### 24.1 24.1 1.5
2023-Jun-08 Thu 21.57 ### 21.49 21.82 83.1 83.1 1.6
2023-Jun-07 Wed ### ### 21.7 21.8 30.6 30.6 1.6
2023-Jun-06 Tue ### ### 21.56 ### ### ### 0.0
2023-Jun-05 Mon ### ### ### 22.2 37.6 37.6 1.6
2023-Jun-02 Fri 22.41 22.51 ### 22.21 ### ### ###
2023-Jun-01 Thu 22.27 22.57 22.25 ### ### ### 0.0
2023-May-31 Wed 22.42 ### ### 22.21 1,673,222 0 38.0 38.0 ###
2023-May-30 Tue 22.48 22.74 ### 22.5 1,267,547 ### ### ### 1.6
2023-May-29 Mon 22.48 22.86 ### 22.75 1,677,244 ### 79.0 79.0 1.6
2023-May-26 Fri ### ### ### 22.48 2,769,683 0 ### ### 1.6
2023-May-25 Thu ### ### 23.55 ### 1,141,774 13,444,388 ### ### 0.0
2023-May-24 Wed 23.85 ### 23.53 23.54 726,789 8,550,672 31.1 31.1 ###
2023-May-23 Tue 24.72 24.89 ### ### 861,555 10,722,051 23.1 23.1 0.0
2023-May-22 Mon ### ### 24.5 24.83 419,726 5,141,643 ### ### ###
2023-May-19 Fri 25.26 25.46 ### ### 304,747 3,879,429 ### ### 0.0
2023-May-18 Thu 25.41 ### ### ### 28.4 28.4 0.0
2023-May-17 Wed 24.85 25.29 24.79 25.24 83.9 83.9 1.8
2023-May-16 Tue 24.87 ### 24.8 ### 227,729 ### ### ### 0.0
2023-May-15 Mon 25 25 ### ### ### ### 0.0
2023-May-12 Fri 24.87 25.2 24.73 ### 76.7 76.7 0.0
2023-May-11 Thu ### ### ### 24.84 345,982 0 27.1 27.1 1.8
2023-May-10 Wed 24.83 ### 24.81 ### 366,448 4,545,787 75.0 75.0 0.0
2023-May-09 Tue 24.87 25.085 ### ### ### ### 0.0
2023-May-08 Mon ### 25.2 24.78 ### 485,681 ### 36.7 36.7 0.0
2023-May-05 Fri 25.51 25.57 ### ### 465,574 ### 24.8 24.8 0.0
2023-May-04 Thu 25.81 25.81 25.27 ### 20.3 20.3 0.0
2023-May-03 Wed 25.52 25.89 25.52 25.85 ### ### ###
2023-May-02 Tue 25.53 ### 25.49 25.52 679,058 ### ### ### 1.8
2023-May-01 Mon ### ### 25.42 25.52 28.3 28.3 1.8
2023-Apr-28 Fri ### 25.73 25.28 ### 429,089 ### 77.0 77.0 0.0
2023-Apr-27 Thu ### 25.41 ### 25.2 310,925 ### ### ### 1.8
2023-Apr-26 Wed ### 25.57 ### 25.48 379,077 ### 78.1 78.1 1.8
2023-Apr-24 Mon 24.8 ### 24.71 ### ### ### 0.0
2023-Apr-21 Fri 24.56 24.885 24.49 24.8 ### ### ###
2023-Apr-20 Thu 24.74 24.76 ### ### 37.4 37.4 0.0
2023-Apr-19 Wed ### 24.82 24.29 24.74 82.2 82.2 1.8
2023-Apr-18 Tue 24.5 24.53 24.26 24.49 350,451 8,549,252 ### ### ###
2023-Apr-17 Mon 24.87 24.87 ### ### 561,652 6,984,142 ### ### 0.0
2023-Apr-14 Fri ### ### ### 24.83 26.1 26.1 ###
2023-Apr-13 Thu 25 ### 24.54 24.84 428,977 5,263,547 29.7 29.7 1.8
2023-Apr-12 Wed ### 25.2 ### 25 33.8 33.8 1.8
2023-Apr-11 Tue 25.5 25.57 24.86 ### 17.9 17.9 0.0
2023-Apr-06 Thu ### 25.54 ### 25.45 78.9 78.9 1.8
2023-Apr-05 Wed ### ### ### ### 429,850 0 ### ### 0.0
2023-Apr-04 Tue ### ### 24.49 ### 77.6 77.6 0.0
2023-Apr-03 Mon 24.87 ### 24.59 24.76 306,851 ### 37.3 37.3 1.8
2023-Mar-31 Fri 24.4 ### 24.28 24.86 596,423 7,240,575 ### ### 1.8
2023-Mar-30 Thu ### 24.48 ### 24.41 762,945 9,338,446 ### ### ###
2023-Mar-29 Wed 24.21 24.28 23.85 24.21 ### ### ###
2023-Mar-28 Tue 24.51 ### ### 24.41 764,483 0 28.4 28.4 ###
2023-Mar-27 Mon 24.5 24.78 ### 24.44 39.4 39.4 1.7
2023-Mar-24 Fri ### 24.58 ### 24.52 395,725 ### 79.0 79.0 ###
2023-Mar-23 Thu 23.73 24.25 23.52 24.2 419,889 10,029,048 84.3 84.3 1.7
2023-Mar-22 Wed 23.58 23.89 23.42 23.77 ### ### 1.7
2023-Mar-21 Tue 23.24 23.54 23.21 23.47 209,683 4,901,340 ### ### ###
2023-Mar-20 Mon 23.25 ### ### 23.25 78.5 78.5 ###
2023-Mar-17 Fri 23.41 ### ### 23.47 ### ### ###
2023-Mar-16 Thu ### ### ### 23.49 420,070 0 ### ### 1.7
2023-Mar-15 Wed 23.46 23.53 23.21 23.47 67.0 67.0 ###
2023-Mar-14 Tue ### ### ### 23.28 563,620 0 83.7 83.7 1.7
2023-Mar-13 Mon 23.54 23.58 ### ### 257,742 3,038,778 37.9 37.9 0.0
2023-Mar-10 Fri 23.57 23.84 ### ### 321,440 ### ### ### 0.0
2023-Mar-09 Thu ### ### 23.76 24 500,858 ### 23.4 23.4 1.7
2023-Mar-08 Wed 24.28 ### ### 24.23 37.2 37.2 ###
2023-Mar-07 Tue 24.2 24.46 ### 24.42 423,281 5,176,726 77.2 77.2 1.7
2023-Mar-06 Mon ### ### 24.25 24.52 ### ### ###
2023-Mar-03 Fri ### ### ### ### 495,549 0 76.7 76.7 0.0
2023-Mar-02 Thu 23.56 24.25 23.55 23.88 344,922 ### 81.1 81.1 1.7
2023-Mar-01 Wed ### ### 23.27 ### 63.7 63.7 0.0
2023-Feb-28 Tue 23.86 ### 23.57 ### 28.7 28.7 0.0
2023-Feb-27 Mon 23.85 23.86 23.25 ### 43.8 43.8 0.0
2023-Feb-24 Fri 24.21 24.21 23.77 ### 29.9 29.9 0.0
2023-Feb-23 Thu 23.79 ### 23.59 23.79 429,071 ### 69.1 69.1 ###
2023-Feb-22 Wed 23.41 ### 23.25 23.5 ### ### 1.7
2023-Feb-21 Tue 23.83 ### 23.27 ### 30.0 30.0 0.0
2023-Feb-20 Mon 24.2 24.2 23.56 ### ### ### 0.0
2023-Feb-17 Fri 23.89 ### ### 24.21 433,325 0 84.0 84.0 ###
2023-Feb-16 Thu 23.27 ### 23.21 23.87 ### ### ###
2023-Feb-15 Wed ### 23.49 ### ### 75.4 75.4 0.0
2023-Feb-14 Tue 23.4 ### ### ### 255,649 0 43.0 43.0 0.0
2023-Feb-13 Mon 23.28 23.43 ### 23.25 ### ### ###
2023-Feb-10 Fri ### ### ### 23.46 ### ### 1.7
2023-Feb-09 Thu 23.59 23.89 23.46 ### 77.0 77.0 0.0
2023-Feb-08 Wed 23.74 ### 23.43 ### 487,349 ### ### ### 0.0
2023-Feb-07 Tue 23.75 ### ### 23.81 76.4 76.4 ###
2023-Feb-06 Mon 24.24 ### ### 24.27 236,643 0 ### ### ###
2023-Feb-03 Fri ### ### 23.78 ### 469,544 5,582,878 75.5 75.5 0.0
2023-Feb-02 Thu ### ### 23.75 23.75 588,372 ### ### ### ###
2023-Feb-01 Wed 23.5 23.73 ### ### 381,889 ### ### ### 0.0
2023-Jan-31 Tue 23.28 23.5 ### 23.5 82.5 82.5 1.7
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### 23.25 22.85 ### 73.1 73.1 0.0
2023-Jan-25 Wed ### 23.25 ### 23.2 ### ### 1.7
2023-Jan-24 Tue 23.53 ### ### ### 23.4 23.4 0.0
2023-Jan-23 Mon 24.28 24.44 23.48 ### 495,350 11,868,586 16.0 16.0 0.0
2023-Jan-20 Fri ### 24.77 ### ### 954,657 11,823,426 75.8 75.8 0.0
2023-Jan-19 Thu ### ### ### ### 301,986 0 ### ### 0.0
2023-Jan-18 Wed 22.88 23.46 22.81 23.42 423,853 ### 86.5 86.5 1.7
2023-Jan-17 Tue ### 22.86 22.42 22.77 242,184 5,483,045 78.9 78.9 ###
2023-Jan-16 Mon 22.23 ### 21.73 ### 260,271 2,827,844 71.3 71.3 0.0
2023-Jan-13 Fri 21.82 ### 21.56 21.73 ### ### 1.6
2023-Jan-12 Thu 21.8 ### ### 21.77 ### ### 1.6
2023-Jan-11 Wed 21.76 21.79 ### ### ### ### 0.0
2023-Jan-10 Tue ### 21.89 21.59 ### 191,675 ### 74.4 74.4 0.0
2023-Jan-09 Mon 21.5 ### 21.44 21.57 67.4 67.4 ###


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 2025-05-25 02:13:18 thru 2025-05-25 02:13:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000