(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 .. Tuesday 16th April 2024
Latest price with VOLUME for FPH .. Friday 12th April 2024

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 ### ### ###


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
0.41
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 ###
2023-Jan-06 Fri 21.52 ### 21.29 21.49 27.3 27.3 ###
2023-Jan-05 Thu 21.46 21.86 21.46 21.72 ### ### ###
2023-Jan-04 Wed 21.8 21.82 ### 21.82 ### ### 1.6
2023-Jan-03 Tue 21.46 21.79 ### ### ### ### 0.0
2022-Dec-30 Fri 21.23 21.43 ### 21.28 355,658 3,810,875 ### ### 1.5
2022-Dec-29 Thu ### 21.29 20.83 ### 80.6 80.6 0.0
2022-Dec-28 Wed 20.71 20.85 ### 20.8 194,453 2,027,172 ### ### 1.5
2022-Dec-23 Fri ### 20.8 20.58 20.72 ### ### 1.5
2022-Dec-22 Thu 20.54 ### 20.54 ### 398,025 ### ### ### 0.0
2022-Dec-21 Wed ### ### 20.54 ### ### ### 0.0
2022-Dec-20 Tue ### ### 20.5 ### ### ### 0.0
2022-Dec-19 Mon 21.2 ### 20.83 ### 422,722 4,402,649 ### ### 0.0
2022-Dec-16 Fri ### 21.83 ### ### ### ### 0.0
2022-Dec-15 Thu 21.23 21.89 ### 21.86 91.1 91.1 ###
2022-Dec-14 Wed 21.83 ### ### 21.23 656,121 0 ### ### ###
2022-Dec-13 Tue ### 21.41 ### 21.25 517,959 5,544,751 ### ### 1.5
2022-Dec-12 Mon 21.43 21.56 ### 21.5 ### ### 1.5
2022-Dec-09 Fri 21.56 21.87 21.28 21.5 ### ### 1.5
2022-Dec-08 Thu ### 22.26 21.8 21.8 550,957 12,137,582 31.5 31.5 1.6
2022-Dec-07 Wed ### ### ### ### ### ### 0.0
2022-Dec-06 Tue ### 22.83 22.5 22.5 36.4 36.4 1.6
2022-Dec-05 Mon 22.82 ### 22.45 ### 770,252 8,646,078 78.6 78.6 0.0
2022-Dec-02 Fri 22.45 22.84 ### 22.84 602,355 ### 80.0 80.0 ###
2022-Dec-01 Thu 22.2 ### ### 22.55 79.9 79.9 ###
2022-Nov-30 Wed ### ### ### ### 1,406,671 0 88.8 88.8 0.0
2022-Nov-29 Tue ### ### ### ### 1,843,678 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### 19.2 81.0 81.0 ###
2022-Nov-25 Fri 19.2 ### ### ### ### ### 0.0
2022-Nov-24 Thu 19.24 ### ### 19.2 ### ### ###
2022-Nov-23 Wed 19.5 19.57 ### ### 26.9 26.9 0.0
2022-Nov-22 Tue ### 19.54 ### 19.54 309,359 ### 81.4 81.4 1.4
2022-Nov-21 Mon ### ### 18.76 ### 774,542 ### 78.9 78.9 0.0
2022-Nov-18 Fri ### ### 18.59 ### 82.0 82.0 0.0
2022-Nov-17 Thu 17.89 18.41 17.86 18.41 ### ### ###
2022-Nov-16 Wed ### ### 17.53 17.72 23.4 23.4 1.3
2022-Nov-15 Tue 17.75 ### ### ### 84.9 84.9 0.0
2022-Nov-14 Mon ### ### ### ### 514,650 0 27.3 27.3 0.0
2022-Nov-11 Fri 18.26 ### ### ### ### ### 0.0
2022-Nov-10 Thu 17.83 17.83 17.55 17.55 247,577 ### 25.1 25.1 ###
2022-Nov-09 Wed ### 18.25 17.7 ### 219,222 ### 36.1 36.1 0.0
2022-Nov-08 Tue ### ### ### ### 203,158 0 ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 268,053 0 70.8 70.8 0.0
2022-Nov-04 Fri ### ### 17.56 ### ### ### 0.0
2022-Nov-03 Thu 17.84 ### 17.51 ### 296,256 2,593,721 ### ### 0.0
2022-Nov-02 Wed 18.22 18.54 ### 18.43 320,644 ### 75.7 75.7 ###
2022-Nov-01 Tue ### 18.42 ### ### 233,258 ### 70.0 70.0 0.0
2022-Oct-31 Mon 17.78 17.88 17.59 17.88 222,423 3,944,671 75.1 75.1 1.3
2022-Oct-28 Fri 17.29 17.55 17.26 17.46 239,952 ### 80.0 80.0 1.2
2022-Oct-27 Thu 17.25 17.54 17.25 17.48 338,522 ### 76.6 76.6 1.2
2022-Oct-26 Wed ### 17.29 ### 17.25 144,726 1,251,156 ### ### 1.2
2022-Oct-25 Tue 16.83 17.28 16.78 ### ### ### 0.0
2022-Oct-24 Mon 16.86 ### 16.76 ### ### ### 0.0
2022-Oct-21 Fri 16.85 17.5 16.53 16.55 ### ### 1.2
2022-Oct-20 Thu ### 17.48 16.85 16.85 20.7 20.7 ###
2022-Oct-19 Wed ### ### 17.53 ### ### ### 0.0
2022-Oct-18 Tue 17.5 ### 17.45 ### 307,080 2,679,273 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### ### ### 0.0
2022-Oct-14 Fri 16.72 16.76 16.46 16.7 207,659 ### ### ### 1.2
2022-Oct-13 Thu ### 16.4 ### 16.27 354,880 ### ### ### 1.2
2022-Oct-12 Wed 16.25 16.55 ### 16.28 ### ### 1.2
2022-Oct-11 Tue 16.52 16.55 16.29 ### 35.9 35.9 0.0
2022-Oct-10 Mon 16.5 ### 16.4 16.4 ### ### ###
2022-Oct-07 Fri 16.79 ### ### 16.82 370,926 0 73.7 73.7 ###
2022-Oct-06 Thu 17.22 17.23 16.81 16.86 ### ### 1.2
2022-Oct-05 Wed 16.8 ### 16.76 ### 86.6 86.6 0.0
2022-Oct-04 Tue 16.46 16.58 ### 16.49 366,280 ### 51.4 51.4 1.2
2022-Oct-03 Mon 16.26 16.5 ### ### 42.8 42.8 0.0
2022-Sep-30 Fri 16.56 ### ### 16.26 485,456 0 ### ### ###
2022-Sep-29 Thu ### ### 16.8 16.83 ### ### 1.2
2022-Sep-28 Wed ### ### ### 16.53 ### ### ###
2022-Sep-27 Tue ### ### 16.42 16.43 11.7 11.7 ###
2022-Sep-26 Mon 16.55 17.27 16.53 17.25 284,658 4,810,720 94.8 94.8 1.2
2022-Sep-23 Fri 16.8 16.88 16.55 16.8 451,149 7,540,955 83.2 83.2 1.2
2022-Sep-21 Wed ### 17.2 16.88 ### 45.8 45.8 0.0
2022-Sep-20 Tue 17.26 17.44 17.24 ### ### ### 0.0
2022-Sep-19 Mon ### 17.55 17.28 ### 252,985 ### 52.1 52.1 0.0
2022-Sep-16 Fri 17.7 17.74 17.25 17.5 1,796,420 ### ### ### 1.3
2022-Sep-15 Thu ### ### 17.73 17.8 ### ### ###
2022-Sep-14 Wed 17.73 ### 17.72 ### 73.9 73.9 0.0
2022-Sep-13 Tue 18.28 18.55 18.22 ### 357,774 6,577,674 65.0 65.0 0.0
2022-Sep-12 Mon ### ### ### 18.2 489,971 0 76.4 76.4 ###
2022-Sep-09 Fri 17.75 ### ### ### ### ### 0.0
2022-Sep-08 Thu 17.86 ### 17.72 ### 68.5 68.5 0.0
2022-Sep-07 Wed ### 17.47 ### 17.41 ### ### ###
2022-Sep-06 Tue ### 17.22 16.87 ### ### ### 0.0
2022-Sep-05 Mon ### ### ### 17.2 13.4 13.4 1.2
2022-Sep-02 Fri 17.87 ### 17.51 17.51 226,440 1,982,482 25.8 25.8 ###
2022-Sep-01 Thu 17.53 17.86 17.48 ### 500,051 ### 81.7 81.7 0.0
2022-Aug-31 Wed 17.82 ### 17.43 17.51 895,626 7,805,380 ### ### ###
2022-Aug-30 Tue 17.82 ### ### ### 503,722 0 70.7 70.7 0.0
2022-Aug-29 Mon ### 17.79 17.5 17.56 556,923 ### ### ### 1.3
2022-Aug-26 Fri ### ### ### ### 381,749 0 33.2 33.2 0.0
2022-Aug-25 Thu 18.2 18.27 ### ### 34.1 34.1 0.0
2022-Aug-24 Wed 17.86 18.23 17.84 ### 75.8 75.8 0.0
2022-Aug-23 Tue 17.8 18.21 17.74 17.85 74.4 74.4 1.3
2022-Aug-22 Mon ### 18.42 17.81 18.25 825,427 ### 86.8 86.8 ###
2022-Aug-19 Fri ### ### 17.58 ### ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 36.6 36.6 0.0
2022-Aug-17 Wed 19.28 19.48 ### 19.44 452,582 4,408,148 78.4 78.4 1.4
2022-Aug-16 Tue ### ### ### 19.4 33.4 33.4 1.4
2022-Aug-15 Mon ### 19.42 ### ### 274,246 2,662,928 77.5 77.5 0.0
2022-Aug-12 Fri ### 19.4 18.81 18.84 573,222 ### 24.2 24.2 1.3
2022-Aug-11 Thu ### ### 19.43 19.57 671,524 6,523,855 ### ### 1.4
2022-Aug-10 Wed 19.26 ### ### ### 75.1 75.1 0.0
2022-Aug-09 Tue ### 19.43 18.85 ### 435,689 8,339,087 77.7 77.7 0.0
2022-Aug-08 Mon ### ### ### ### 398,276 0 75.5 75.5 0.0
2022-Aug-05 Fri ### ### 18.57 ### ### ### 0.0
2022-Aug-04 Thu 19.51 ### 18.82 ### 443,450 ### ### ### 0.0
2022-Aug-03 Wed 19.28 19.46 ### 19.43 224,687 ### 69.0 69.0 1.4
2022-Aug-02 Tue ### ### ### 19.24 ### ### 1.4
2022-Aug-01 Mon 19.25 19.59 ### 19.54 374,541 3,668,629 ### ### 1.4
2022-Jul-29 Fri ### ### ### ### 627,174 0 ### ### 0.0
2022-Jul-28 Thu ### 19.28 18.89 19.2 696,540 ### ### ### ###
2022-Jul-27 Wed ### 19.24 18.81 ### 388,284 ### 36.1 36.1 0.0
2022-Jul-26 Tue 19.23 ### 18.81 ### 283,027 ### ### ### 0.0
2022-Jul-25 Mon 19.72 19.77 19.28 19.28 507,570 ### 26.3 26.3 1.4
2022-Jul-22 Fri 19.89 19.89 19.52 19.72 707,470 ### ### ### 1.4
2022-Jul-21 Thu 19.2 ### ### ### 78.5 78.5 0.0
2022-Jul-20 Wed 18.7 19.21 18.7 ### 76.6 76.6 0.0
2022-Jul-19 Tue ### 18.52 ### 18.47 271,077 2,510,173 75.8 75.8 ###
2022-Jul-18 Mon ### ### 18.41 18.48 418,624 ### 12.2 12.2 ###
2022-Jul-15 Fri ### ### ### 18.84 ### ### 1.3
2022-Jul-14 Thu ### ### ### ### 63.1 63.1 0.0
2022-Jul-13 Wed ### 19.26 ### ### 545,381 ### ### ### 0.0
2022-Jul-12 Tue 18.8 ### ### 18.89 453,827 0 ### ### ###
2022-Jul-11 Mon ### ### 18.71 18.71 ### ### ###
2022-Jul-08 Fri 19.41 19.51 19.2 ### 30.2 30.2 0.0
2022-Jul-07 Thu 19.2 ### ### 19.27 70.8 70.8 ###
2022-Jul-06 Wed 18.55 19.27 18.48 ### 789,754 ### ### ### 0.0
2022-Jul-05 Tue ### 18.59 ### 18.5 ### ### ###
2022-Jul-04 Mon 17.85 18.2 17.85 ### ### ### 0.0
2022-Jul-01 Fri ### ### ### 17.7 529,186 0 ### ### 1.3
2022-Jun-30 Thu ### 18.29 17.84 17.84 465,284 8,405,355 ### ### 1.3
2022-Jun-29 Wed 17.8 ### ### ### 736,571 0 ### ### 0.0
2022-Jun-28 Tue 18.51 18.59 18.2 18.25 ### ### ###
2022-Jun-27 Mon 18.43 18.7 ### 18.45 594,746 5,560,875 62.7 62.7 1.3
2022-Jun-24 Fri ### 18.51 17.89 18.43 ### ### ###
2022-Jun-23 Thu 17.52 ### 17.51 17.76 ### ### 1.3
2022-Jun-22 Wed ### 17.76 ### ### 516,729 4,588,553 41.6 41.6 0.0
2022-Jun-21 Tue ### ### 17.7 17.72 ### ### 1.3
2022-Jun-20 Mon ### ### ### 17.75 322,554 0 48.4 48.4 1.3
2022-Jun-17 Fri 17.25 17.48 ### 17.41 906,442 ### ### ### ###
2022-Jun-16 Thu 17.54 ### 17.4 17.42 751,185 ### 36.8 36.8 1.2
2022-Jun-15 Wed 17.45 17.56 ### 17.29 709,978 ### 48.8 48.8 ###
2022-Jun-14 Tue 17.8 ### 17.46 ### 78.4 78.4 0.0
2022-Jun-10 Fri ### ### ### 18.2 480,877 0 ### ### ###
2022-Jun-09 Thu 18.5 ### ### ### 269,354 0 ### ### 0.0
2022-Jun-08 Wed ### 18.74 ### 18.49 77.0 77.0 ###
2022-Jun-07 Tue ### 18.7 ### ### 684,681 ### ### ### 0.0
2022-Jun-06 Mon 18.8 18.89 ### 18.73 552,728 ### ### ### 1.3
2022-Jun-03 Fri 18.77 ### ### 18.86 ### ### 1.3
2022-Jun-02 Thu 18.43 ### 18.26 18.58 769,088 7,021,773 79.0 79.0 1.3
2022-Jun-01 Wed ### ### 18.725 18.76 ### ### ###
2022-May-31 Tue 18.58 ### 18.44 ### 84.2 84.2 0.0
2022-May-30 Mon ### ### 17.89 18.51 81.9 81.9 1.3
2022-May-27 Fri 18.22 18.51 17.84 ### 31.0 31.0 0.0
2022-May-26 Thu ### ### 17.77 ### 74.4 74.4 0.0
2022-May-25 Wed 18.5 ### 18.21 18.29 ### ### ###
2022-May-24 Tue ### ### ### 18.72 501,749 0 ### ### 1.3
2022-May-23 Mon ### 19.22 ### ### 383,944 ### 75.4 75.4 0.0
2022-May-20 Fri 18.81 ### 18.76 ### 480,280 4,505,026 ### ### 0.0
2022-May-19 Thu ### 18.84 18.43 ### 62.9 62.9 0.0
2022-May-18 Wed ### 19.26 ### ### 67.6 67.6 0.0
2022-May-17 Tue ### ### 18.57 18.78 392,123 ### ### ### ###
2022-May-16 Mon ### 19.51 ### ### ### ### 0.0
2022-May-13 Fri 18.49 ### 18.44 ### 438,471 ### ### ### 0.0
2022-May-12 Thu 18.8 ### 18.43 18.45 784,150 7,225,942 44.5 44.5 1.3
2022-May-11 Wed ### 19.22 18.82 19.21 636,255 12,101,570 ### ### 1.4
2022-May-10 Tue 19.72 19.85 ### 19.22 43.9 43.9 1.4
2022-May-09 Mon 19.72 19.85 ### 19.22 43.9 43.9 1.4
2022-May-06 Fri ### ### ### 19.84 705,121 0 90.0 90.0 1.4
2022-May-05 Thu ### 19.54 19.25 19.4 833,555 ### ### ### 1.4
2022-May-04 Wed 19.53 19.53 ### ### 338,358 ### ### ### 0.0
2022-May-03 Tue ### ### ### 19.24 ### ### 1.4
2022-May-02 Mon 19.4 ### 19.23 19.48 81.0 81.0 ###
2022-Apr-29 Fri 19.51 ### 19.44 19.8 650,127 ### 74.3 74.3 1.4
2022-Apr-28 Thu 19.82 ### ### 19.4 1,553,843 0 24.8 24.8 1.4
2022-Apr-27 Wed ### ### ### 19.7 905,029 0 ### ### 1.4
2022-Apr-26 Tue ### ### ### ### 722,741 0 ### ### 0.0
2022-Apr-22 Fri 20.45 20.52 20.22 ### 479,250 9,762,322 ### ### 0.0
2022-Apr-21 Thu ### ### 20.51 ### 23.4 23.4 0.0
2022-Apr-20 Wed ### 21.27 20.54 ### ### ### 0.0
2022-Apr-19 Tue ### 20.81 20.28 20.44 853,787 17,541,053 29.3 29.3 1.5
2022-Apr-14 Thu 20.73 21 ### ### 76.0 76.0 0.0
2022-Apr-13 Wed ### ### ### 20.77 ### ### ###
2022-Apr-12 Tue 21.26 21.4 ### ### 41.6 41.6 0.0
2022-Apr-11 Mon ### ### ### 21.53 30.4 30.4 1.5
2022-Apr-08 Fri ### 22.25 ### ### 37.5 37.5 0.0
2022-Apr-07 Thu ### ### ### 22 704,470 0 41.1 41.1 ###
2022-Apr-06 Wed ### 23 ### 22.56 528,421 6,076,841 ### ### ###
2022-Apr-05 Tue 22.59 ### ### ### 599,272 0 71.4 71.4 0.0
2022-Apr-04 Mon ### ### ### ### 1,097,342 0 ### ### 0.0
2022-Apr-01 Fri 22.27 22.76 22.27 22.7 690,149 ### 77.9 77.9 ###
2022-Mar-31 Thu ### ### 22.4 22.45 956,185 10,709,272 19.9 19.9 ###
2022-Mar-30 Wed ### ### 22.23 ### 1,119,389 ### ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 69.7 69.7 0.0
2022-Mar-28 Mon ### ### ### ### 14.1 14.1 0.0
2022-Mar-25 Fri 22.76 22.84 ### 22.82 1,029,454 ### ### ### ###
2022-Mar-24 Thu ### 23.26 22.53 22.89 ### ### ###
2022-Mar-23 Wed 24.5 24.5 ### 23.73 ### ### ###
2022-Mar-22 Tue ### 26 25.59 25.76 33.7 33.7 1.8
2022-Mar-21 Mon ### ### ### 25.74 34.3 34.3 1.8
2022-Mar-18 Fri 25.77 ### 25.72 25.81 64.1 64.1 ###
2022-Mar-17 Thu ### 26.24 ### 25.86 478,280 ### 30.7 30.7 1.8
2022-Mar-16 Wed 25.81 25.88 ### 25.7 354,328 ### 34.0 34.0 1.8
2022-Mar-15 Tue ### 25.7 25.2 25.45 78.6 78.6 1.8
2022-Mar-14 Mon ### ### 24.78 ### ### ### 0.0
2022-Mar-11 Fri ### 25.555 ### ### 29.8 29.8 0.0
2022-Mar-10 Thu 25.46 25.8 ### ### ### ### 0.0
2022-Mar-09 Wed ### ### 24.26 25 ### ### 1.8
2022-Mar-08 Tue 24.83 ### 24.51 24.52 38.9 38.9 ###
2022-Mar-07 Mon ### ### ### 24.83 27.7 27.7 ###
2022-Mar-04 Fri ### ### ### 25.75 47.4 47.4 ###
2022-Mar-03 Thu 26.2 26.51 25.74 25.87 30.6 30.6 1.8
2022-Mar-02 Wed ### 26.4 ### 25.84 ### ### 1.8
2022-Mar-01 Tue ### 26.4 ### ### ### ### 0.0
2022-Feb-28 Mon ### ### 25.5 ### 46.4 46.4 0.0
2022-Feb-25 Fri ### ### 25.59 ### 423,348 ### 31.6 31.6 0.0
2022-Feb-24 Thu 26.2 26.42 25.52 25.74 53.4 53.4 1.8
2022-Feb-23 Wed ### 26.59 ### 26.49 277,642 3,691,250 ### ### 1.9
2022-Feb-22 Tue 25.89 26.5 25.89 26.2 89.6 89.6 ###
2022-Feb-21 Mon 26.25 ### 25.71 ### ### ### 0.0
2022-Feb-18 Fri 26.73 ### ### 26.7 33.1 33.1 1.9
2022-Feb-17 Thu ### 27.41 26.81 ### 40.4 40.4 0.0
2022-Feb-16 Wed 26.4 27.26 26.23 27.24 87.9 87.9 1.9
2022-Feb-15 Tue 25.78 26.21 ### ### 528,744 ### ### ### 0.0
2022-Feb-14 Mon ### ### ### ### 597,749 0 ### ### 0.0
2022-Feb-11 Fri 27.71 ### ### ### ### ### 0.0
2022-Feb-10 Thu 28.84 28.89 ### ### 452,842 ### ### ### 0.0
2022-Feb-09 Wed 27.88 28.28 27.4 28.23 658,526 ### ### ### ###
2022-Feb-08 Tue 26.83 27.86 26.83 27.56 ### ### 2.0
2022-Feb-07 Mon ### ### 27 ### 654,289 ### 32.8 32.8 0.0
2022-Feb-04 Fri ### 27.86 27.21 27.57 ### ### ###
2022-Feb-03 Thu 27.56 27.86 27.28 27.7 ### ### 2.0
2022-Feb-02 Wed ### ### ### 27.56 ### ### 2.0
2022-Feb-01 Tue 26.4 27.23 ### ### ### ### 0.0
2022-Jan-31 Mon 27 ### ### ### 19.4 19.4 0.0
2022-Jan-28 Fri ### 27.4 ### ### ### ### 0.0
2022-Jan-27 Thu 27.85 ### 26.78 26.88 745,351 9,980,249 ### ### ###
2022-Jan-25 Tue ### 28.57 ### ### 493,423 7,048,547 61.0 61.0 0.0
2022-Jan-24 Mon 27.88 28.5 27.58 28.4 87.2 87.2 2.0
2022-Jan-21 Fri 28.25 28.48 27.43 27.83 576,248 ### 52.8 52.8 2.0
2022-Jan-20 Thu ### 28.7 28.23 28.46 486,427 13,846,144 63.2 63.2 2.0
2022-Jan-19 Wed ### 29.41 28.55 28.55 586,447 ### ### ### ###
2022-Jan-18 Tue ### ### 29.45 29.45 173,243 ### 21.9 21.9 ###
2022-Jan-17 Mon 29.72 ### ### 29.84 211,227 0 69.6 69.6 ###
2022-Jan-14 Fri ### 30.2 29.54 29.8 ### ### 2.1
2022-Jan-13 Thu ### 30.27 29.81 ### 34.8 34.8 0.0
2022-Jan-12 Wed ### ### ### ### ### ### 0.0
2022-Jan-11 Tue ### ### ### ### 319,884 0 ### ### 0.0
2022-Jan-10 Mon ### ### ### ### 32.2 32.2 0.0
2022-Jan-07 Fri ### ### 30.25 ### 185,256 ### 65.2 65.2 0.0
2022-Jan-06 Thu 30.26 30.89 ### ### 259,774 ### 56.2 56.2 0.0
2022-Jan-05 Wed ### ### 30.8 ### 291,178 4,484,141 37.9 37.9 0.0
2022-Jan-04 Tue 31.25 31.25 30.53 ### 188,176 5,812,756 30.1 30.1 0.0
2021-Dec-31 Fri ### ### 30.53 30.53 15.3 15.3 ###
2021-Dec-30 Thu ### 31.28 ### 31.23 ### ### ###
2021-Dec-29 Wed 31.21 31.24 30.89 ### ### ### 0.0
2021-Dec-24 Fri 31.21 31.21 30.87 ### 21.2 21.2 0.0
2021-Dec-23 Thu ### ### 30.88 ### 70.3 70.3 0.0
2021-Dec-22 Wed ### ### 30.57 ### ### ### 0.0
2021-Dec-21 Tue 30.57 31.2 30.24 ### 77.2 77.2 0.0
2021-Dec-20 Mon 30.2 30.58 ### ### 240,379 ### 83.6 83.6 0.0
2021-Dec-17 Fri ### 30.41 ### 29.57 812,383 12,352,283 ### ### 2.1
2021-Dec-16 Thu 30.24 ### 29.87 ### 687,141 10,262,450 35.2 35.2 0.0
2021-Dec-15 Wed ### ### ### 30.84 90.8 90.8 2.2
2021-Dec-14 Tue 30.84 31.24 30.8 ### 313,523 9,725,483 73.6 73.6 0.0
2021-Dec-13 Mon 30.75 ### ### ### 347,487 0 72.9 72.9 0.0
2021-Dec-10 Fri 30.4 30.7 ### 30.45 ### ### 2.2
2021-Dec-09 Thu ### ### ### ### 18.9 18.9 0.0
2021-Dec-08 Wed ### 31.45 ### ### ### ### 0.0
2021-Dec-07 Tue ### ### ### ### 63.7 63.7 0.0
2021-Dec-06 Mon ### ### 30.52 ### 91.0 91.0 0.0
2021-Dec-03 Fri 31.42 ### 30.8 30.81 28.8 28.8 ###
2021-Dec-02 Thu ### 31.52 ### ### 281,148 ### ### ### 0.0
2021-Dec-01 Wed 31.4 31.74 ### 31.5 340,759 5,407,845 ### ### 2.3
2021-Nov-30 Tue 31.58 ### 31.475 31.79 555,473 8,741,756 65.8 65.8 ###
2021-Nov-29 Mon 31.25 ### ### 31.58 63.2 63.2 2.3
2021-Nov-26 Fri 31.46 ### 30.77 ### 499,824 ### ### ### 0.0


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

Server processing from 2024-04-16 22:14:50 thru 2024-04-16 22:14:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000