Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Dec-08 11:11:59 PM AEDT

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

(GMG) GOODMAN GROUP Daily Prices...

     Prev Section TOC    Company Info for GMG    Limits Next Section


Company Details for (GMG) GOODMAN GROUP

Listing Code GMG
Listing Name GOODMAN GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name GOODMAN GROUP
ISIN Security STAPLED SECURITIES US PROHIBITED
ISIN Code AU000000GMG2


Maximum Price date available .. Monday 1st December 2025
Latest price with VOLUME for GMG .. Thursday 27th November 2025

GMG 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 ### ### 0.0
MAX 39.43 444,509,687 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (GMG) GOODMAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-01 Mon 29.7 ### ### 29.78 79.7 79.7 2.1
2025-Nov-28 Fri 29.86 ### 29.51 ### ### ### 0.0
2025-Nov-27 Thu 29.57 ### 29.51 29.73 ### ### ###
2025-Nov-26 Wed 29.8 29.89 29.26 29.4 3,072,589 ### ### ### ###
2025-Nov-25 Tue ### ### ### ### 2,818,029 0 ### ### 0.0
2025-Nov-24 Mon 29.2 ### 28.86 29.24 ### ### 2.1
2025-Nov-21 Fri 28.78 ### ### ### 5,525,657 0 47.0 47.0 0.0
2025-Nov-20 Thu ### ### ### 29.7 ### ### ###
2025-Nov-19 Wed 29.2 ### ### ### ### ### 0.0
2025-Nov-18 Tue ### 30.26 28.83 28.83 3,394,224 100,282,348 25.5 25.5 ###
2025-Nov-17 Mon ### ### ### 29.71 ### ### 2.1
2025-Nov-14 Fri 29.59 ### ### 29.57 3,191,271 0 40.2 40.2 2.1
2025-Nov-13 Thu 30.54 ### 29.5 29.88 4,836,887 71,344,083 ### ### 2.1
2025-Nov-12 Wed 30.85 30.86 30.5 30.54 ### ### ###
2025-Nov-11 Tue 30.7 31.155 ### ### 3,942,970 ### 75.5 75.5 0.0
2025-Nov-10 Mon 30.88 ### 30.23 30.49 17.5 17.5 2.2
2025-Nov-07 Fri ### 31.21 ### 30.88 3,517,544 54,891,274 ### ### 2.2
2025-Nov-06 Thu 31.4 31.53 30.43 30.71 5,874,886 ### 20.1 20.1 ###
2025-Nov-05 Wed ### ### 30.83 31.23 ### ### ###
2025-Nov-04 Tue 33.25 ### ### ### 2,482,780 0 ### ### 0.0
2025-Nov-03 Mon 32.75 ### 32.51 ### 79.3 79.3 0.0
2025-Oct-31 Fri ### 33.49 ### ### 3,936,178 ### ### ### 0.0
2025-Oct-30 Thu 32.88 33.27 32.56 ### 2,130,623 70,129,456 72.2 72.2 0.0
2025-Oct-29 Wed 33.84 ### ### 33.45 1,911,072 0 29.1 29.1 ###
2025-Oct-28 Tue ### 34.49 ### ### ### ### 0.0
2025-Oct-27 Mon ### 34.78 ### ### 71.9 71.9 0.0
2025-Oct-24 Fri ### 34.2 ### ### 1,186,945 20,296,759 ### ### 0.0
2025-Oct-23 Thu 33.23 34.055 33.23 33.86 76.3 76.3 2.4
2025-Oct-22 Wed 33.47 34.25 ### 33.76 2,637,726 45,171,057 80.9 80.9 ###
2025-Oct-21 Tue ### 34.27 33.78 34.27 77.6 77.6 2.4
2025-Oct-20 Mon ### ### 33.74 ### 2,069,625 34,914,573 39.6 39.6 0.0
2025-Oct-17 Fri 34.29 ### ### ### ### ### 0.0
2025-Oct-16 Thu 33.75 34.5 33.59 34.5 ### ### 2.5
2025-Oct-15 Wed ### ### 32.57 32.89 ### ### ###
2025-Oct-14 Tue ### 33.2 32.48 32.88 2,290,341 ### ### ### 2.3
2025-Oct-13 Mon 32.88 ### 32.52 33.25 2,413,671 ### ### ### 2.4
2025-Oct-10 Fri ### 33.485 ### 33.22 1,987,685 ### ### ### 2.4
2025-Oct-09 Thu ### ### 33.25 33.4 ### ### 2.4
2025-Oct-08 Wed 33.8 33.87 33.57 33.57 ### ### 2.4
2025-Oct-07 Tue ### ### 33.54 33.81 2,197,828 36,857,575 ### ### ###
2025-Oct-06 Mon ### ### 33.76 ### 41.8 41.8 0.0
2025-Oct-03 Fri ### 34.26 33.5 ### 70.4 70.4 0.0
2025-Oct-02 Thu ### ### 33.2 33.7 60.4 60.4 2.4
2025-Oct-01 Wed ### ### 32.51 ### 2,671,082 ### 72.8 72.8 0.0
2025-Sep-30 Tue ### ### ### 32.78 3,226,457 0 31.9 31.9 ###
2025-Sep-29 Mon ### 33.2 32.8 ### 3,041,047 100,354,551 64.4 64.4 0.0
2025-Sep-26 Fri ### 33.52 32.83 32.88 3,339,082 110,774,045 ### ### 2.3
2025-Sep-25 Thu ### ### 32.77 ### 2,673,646 43,807,689 ### ### 0.0
2025-Sep-24 Wed 33.82 ### 33.5 33.55 32.3 32.3 ###
2025-Sep-23 Tue ### 34.245 33.79 33.85 2,218,579 ### ### ### 2.4
2025-Sep-22 Mon 34.4 34.47 33.84 ### 31.9 31.9 0.0
2025-Sep-19 Fri ### 34.54 ### ### ### ### 0.0
2025-Sep-18 Thu ### 34.155 33.575 ### 64.9 64.9 0.0
2025-Sep-17 Wed 34.2 34.47 ### ### 2,869,276 49,451,971 35.4 35.4 0.0
2025-Sep-16 Tue ### ### ### ### 30.7 30.7 0.0
2025-Sep-15 Mon ### 34.7 ### 34.29 ### ### ###
2025-Sep-12 Fri 33.88 34.55 33.73 ### 74.7 74.7 0.0
2025-Sep-11 Thu ### ### ### 33.71 2,976,457 0 76.8 76.8 2.4
2025-Sep-10 Wed ### 33.46 ### 33.46 ### ### ###
2025-Sep-09 Tue 33.4 33.49 32.5 32.81 3,419,240 112,817,823 24.8 24.8 ###
2025-Sep-08 Mon 33.85 33.85 33.23 33.47 26.6 26.6 ###
2025-Sep-05 Fri ### 33.5 ### 33.48 2,899,577 ### ### ### ###
2025-Sep-04 Thu 32.48 32.79 ### 32.79 74.6 74.6 2.3
2025-Sep-03 Wed 33.24 ### ### 32.26 4,544,680 0 19.0 19.0 2.3
2025-Sep-02 Tue 33.74 33.75 ### 33.5 ### ### 2.4
2025-Sep-01 Mon 34.25 ### 33.51 ### 5,678,974 ### ### ### 0.0
2025-Aug-29 Fri 34.8 ### 34.175 ### 3,755,176 ### ### ### 0.0
2025-Aug-28 Thu ### 34.74 ### 34.73 2,262,650 ### ### ### ###
2025-Aug-27 Wed ### 34.26 33.72 ### ### ### 0.0
2025-Aug-26 Tue 34.7 ### ### ### ### ### 0.0
2025-Aug-25 Mon 34.2 ### 33.755 ### 4,690,286 ### 37.7 37.7 0.0
2025-Aug-22 Fri 35.4 35.45 ### ### ### ### 0.0
2025-Aug-21 Thu 36.22 ### ### ### 18.2 18.2 0.0
2025-Aug-20 Wed 36.23 ### 35.82 ### 3,324,641 59,544,320 43.1 43.1 0.0
2025-Aug-19 Tue ### ### 35.53 35.85 ### ### ###
2025-Aug-18 Mon 35.85 ### ### 35.84 ### ### 2.6
2025-Aug-15 Fri 35.84 36.145 35.72 35.89 ### ### ###
2025-Aug-14 Thu ### ### 35.27 35.82 3,077,877 ### 72.5 72.5 2.6
2025-Aug-13 Wed 35.55 35.72 35.2 ### ### ### 0.0
2025-Aug-12 Tue 35.25 35.58 ### ### 2,130,428 ### 64.9 64.9 0.0
2025-Aug-11 Mon ### 35.51 35.085 35.41 ### ### ###
2025-Aug-08 Fri ### ### ### 35.41 2,365,844 0 ### ### ###
2025-Aug-07 Thu 35.7 35.88 ### ### 22.2 22.2 0.0
2025-Aug-06 Wed 35.2 35.745 ### 35.47 4,615,559 82,491,578 69.0 69.0 ###
2025-Aug-05 Tue ### ### 34.51 ### 2,810,224 ### 62.7 62.7 0.0
2025-Aug-04 Mon 34.7 ### ### ### ### ### 0.0
2025-Aug-01 Fri 35.24 35.24 ### ### 21.0 21.0 0.0
2025-Jul-31 Thu ### ### 34.83 ### ### ### 0.0
2025-Jul-30 Wed ### 35.27 34.645 ### 2,026,773 ### 32.3 32.3 0.0
2025-Jul-29 Tue ### 35.22 34.77 34.89 ### ### 2.5
2025-Jul-28 Mon ### 35.28 ### ### 39.3 39.3 0.0
2025-Jul-25 Fri 34.8 ### 34.27 34.84 1,525,744 26,143,623 ### ### 2.5
2025-Jul-24 Thu 35.41 35.45 34.73 ### 2,256,056 ### ### ### 0.0
2025-Jul-23 Wed 35.29 ### 35.25 35.25 32.8 32.8 2.5
2025-Jul-22 Tue 34.86 35.225 34.72 ### 2,052,476 ### 71.0 71.0 0.0
2025-Jul-21 Mon ### ### ### ### 1,471,846 0 ### ### 0.0
2025-Jul-18 Fri ### ### 34.29 ### ### ### 0.0
2025-Jul-17 Thu ### 34.79 ### 34.44 29.1 29.1 2.5
2025-Jul-16 Wed ### 34.245 33.77 ### ### ### 0.0
2025-Jul-15 Tue ### 34.44 ### 34.22 1,460,154 25,143,851 ### ### 2.4
2025-Jul-14 Mon 33.86 ### 33.72 33.84 31.5 31.5 2.4
2025-Jul-11 Fri 34.5 34.54 33.74 33.74 2,085,341 71,193,541 16.4 16.4 2.4
2025-Jul-10 Thu 34.27 34.54 ### ### 66.7 66.7 0.0
2025-Jul-09 Wed 34.89 ### ### ### ### ### 0.0
2025-Jul-08 Tue ### 35.25 34.79 ### ### ### 0.0
2025-Jul-07 Mon ### ### 34.79 34.89 1,599,849 27,829,373 ### ### 2.5
2025-Jul-04 Fri ### 35.44 34.85 ### 2,140,381 ### 72.1 72.1 0.0
2025-Jul-03 Thu ### ### ### 34.73 3,017,688 0 ### ### ###
2025-Jul-02 Wed 34.42 ### 34.2 34.89 ### ### 2.5
2025-Jul-01 Tue 34.74 34.87 33.81 ### 3,611,848 ### 19.1 19.1 0.0
2025-Jun-30 Mon ### ### ### 34.24 ### ### 2.4
2025-Jun-27 Fri 34.59 ### ### ### 4,469,671 0 ### ### 0.0
2025-Jun-26 Thu 34.7 ### ### ### 23.8 23.8 0.0
2025-Jun-25 Wed 34.89 ### 34.56 34.83 ### ### 2.5
2025-Jun-24 Tue ### ### ### 34.71 3,557,325 0 ### ### ###
2025-Jun-23 Mon 34.21 34.7 ### 34.59 ### ### ###
2025-Jun-20 Fri 34.78 34.87 34.22 34.57 30.8 30.8 ###
2025-Jun-19 Thu ### ### ### 34.54 5,444,470 0 84.6 84.6 2.5
2025-Jun-18 Wed 34.48 34.83 34.42 34.59 3,379,945 ### 71.7 71.7 ###
2025-Jun-17 Tue ### 34.74 ### 34.53 ### ### ###
2025-Jun-16 Mon 34.29 34.5 ### ### ### ### 0.0
2025-Jun-13 Fri 34.22 34.57 ### ### 2,627,246 45,411,947 39.9 39.9 0.0
2025-Jun-12 Thu ### 34.53 33.71 ### ### ### 0.0
2025-Jun-11 Wed ### 34.72 ### ### ### ### 0.0
2025-Jun-10 Tue 33.8 ### 33.76 34.27 4,068,041 ### 80.4 80.4 2.4
2025-Jun-06 Fri ### 33.75 ### 33.57 38.7 38.7 2.4
2025-Jun-05 Thu 33.48 ### ### 33.58 3,102,973 0 71.0 71.0 2.4
2025-Jun-04 Wed ### 33.47 32.85 33.23 3,551,143 ### 70.2 70.2 ###
2025-Jun-03 Tue 32.85 33.55 ### ### 71.0 71.0 0.0
2025-Jun-02 Mon 32.53 ### ### ### 76.0 76.0 0.0
2025-May-30 Fri ### ### 31.56 ### ### ### 0.0
2025-May-29 Thu ### 32.87 ### 32.51 ### ### 2.3
2025-May-28 Wed ### ### 32.25 ### 78.2 78.2 0.0
2025-May-27 Tue 32.88 ### 32.49 ### 32.1 32.1 0.0
2025-May-26 Mon ### ### 32.5 32.84 ### ### 2.3
2025-May-23 Fri 32.2 32.88 ### ### 78.7 78.7 0.0
2025-May-22 Thu 31.54 ### ### ### ### ### 0.0
2025-May-21 Wed 32.25 ### 31.86 ### ### ### 0.0
2025-May-20 Tue 31.71 ### ### 32.2 3,118,529 0 ### ### ###
2025-May-19 Mon ### 32.22 31.5 ### 1,775,551 56,569,054 ### ### 0.0
2025-May-16 Fri 31.48 ### 31.28 31.82 3,137,321 ### ### ### 2.3
2025-May-15 Thu 31.25 31.49 30.83 ### ### ### 0.0
2025-May-14 Wed ### 31.42 ### 31.22 3,539,952 55,612,645 72.2 72.2 2.2
2025-May-13 Tue 32.44 32.52 ### 31.25 4,279,028 ### 13.9 13.9 2.2
2025-May-12 Mon 31.88 ### 31.59 31.86 ### ### 2.3
2025-May-09 Fri ### 31.555 ### ### ### ### 0.0
2025-May-08 Thu 30.55 ### 30.55 ### 77.3 77.3 0.0
2025-May-07 Wed ### ### 30.25 ### 4,788,382 72,424,277 ### ### 0.0
2025-May-06 Tue ### 31.23 30.645 30.78 2,507,946 77,589,579 ### ### 2.2
2025-May-05 Mon 31.49 31.57 ### 30.73 23.2 23.2 ###
2025-May-02 Fri ### ### 30.71 31.42 3,753,943 ### 69.2 69.2 2.2
2025-May-01 Thu ### 31.27 ### ### 87.4 87.4 0.0
2025-Apr-30 Wed 29.54 ### ### ### ### ### 0.0
2025-Apr-29 Tue 29.48 ### ### 29.42 28.9 28.9 ###
2025-Apr-28 Mon 29.7 29.7 ### ### 3,749,172 ### ### ### 0.0
2025-Apr-24 Thu 28.83 ### 28.71 28.74 3,037,728 43,606,585 ### ### 2.1
2025-Apr-23 Wed ### ### ### 28.5 ### ### 2.0
2025-Apr-22 Tue ### ### ### ### 2,879,725 0 79.5 79.5 0.0
2025-Apr-17 Thu 27.73 28.24 27.52 ### ### ### 0.0
2025-Apr-16 Wed 27.76 ### 27.52 ### ### ### 0.0
2025-Apr-15 Tue ### 28.455 27.79 27.79 26.3 26.3 2.0
2025-Apr-14 Mon 27.7 ### 27.54 ### 3,548,657 ### 76.4 76.4 0.0
2025-Apr-11 Fri 27 27.51 ### 27.45 4,530,327 62,314,647 71.2 71.2 ###
2025-Apr-10 Thu 30.89 ### 27.52 27.8 2.9 2.9 2.0
2025-Apr-09 Wed ### ### 25.55 ### 6,190,685 ### ### ### 0.0
2025-Apr-08 Tue 26.73 ### ### 26.48 7,370,171 0 17.8 17.8 ###
2025-Apr-07 Mon ### ### ### ### 9,460,173 0 88.8 88.8 0.0
2025-Apr-04 Fri 28 ### 27.42 27.56 6,622,744 90,797,820 39.3 39.3 2.0
2025-Apr-03 Thu 28.85 29.285 28.85 ### 74.2 74.2 0.0
2025-Apr-02 Wed 29.4 30.43 29.25 ### ### ### 0.0
2025-Apr-01 Tue 29.25 29.47 28.79 ### 3,539,481 103,105,081 ### ### 0.0
2025-Mar-31 Mon 28.89 ### 28.43 28.43 ### ### ###
2025-Mar-28 Fri 30.28 ### 29.29 29.29 ### ### 2.1
2025-Mar-27 Thu ### ### ### ### 5,110,687 0 18.3 18.3 0.0
2025-Mar-26 Wed 31.22 31.71 ### ### 76.7 76.7 0.0
2025-Mar-25 Tue 31.75 ### 31.29 31.29 3,805,380 59,535,170 24.0 24.0 ###
2025-Mar-24 Mon ### 31.56 ### 31.27 2,858,550 ### 40.6 40.6 ###
2025-Mar-21 Fri ### ### 31.27 31.45 10,680,059 166,982,722 ### ### ###
2025-Mar-20 Thu ### ### ### 31.59 ### ### ###
2025-Mar-19 Wed 30.75 31.23 30.54 30.73 38.7 38.7 ###
2025-Mar-18 Tue ### ### ### 31.24 2,552,240 0 71.5 71.5 ###
2025-Mar-17 Mon ### ### 30.71 ### 2,902,581 ### ### ### 0.0
2025-Mar-14 Fri ### ### 30.73 30.81 3,465,253 ### 23.8 23.8 ###
2025-Mar-13 Thu ### 31.77 30.84 ### ### ### 0.0
2025-Mar-12 Wed ### 30.71 29.83 30.71 5,667,526 ### 81.8 81.8 ###
2025-Mar-11 Tue ### 30.8 ### 30.55 5,668,875 87,300,675 ### ### 2.2
2025-Mar-10 Mon 30.81 ### 30.55 30.72 4,214,580 ### ### ### 2.2
2025-Mar-07 Fri 31.45 31.775 30.53 30.53 16.7 16.7 ###
2025-Mar-06 Thu ### 32.21 31.7 ### 67.8 67.8 0.0
2025-Mar-05 Wed ### ### ### ### ### ### 0.0
2025-Mar-04 Tue 31.75 31.77 ### ### 4,010,129 ### ### ### 0.0
2025-Mar-03 Mon ### 32.22 31.8 ### 4,627,229 ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 44,569,574 0 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 31.0 31.0 0.0
2025-Feb-26 Wed 32.83 32.83 ### ### 7,003,747 ### ### ### 0.0
2025-Feb-25 Tue 33.4 33.4 32.41 ### 23.5 23.5 0.0
2025-Feb-24 Mon ### 34.83 ### ### 21,334,022 ### ### ### 0.0
2025-Feb-21 Fri ### ### 34.5 34.55 9,061,675 ### ### ### 2.5
2025-Feb-20 Thu 33.5 34.2 ### 34.2 17,255,787 295,073,957 84.3 84.3 2.4
2025-Feb-19 Wed ### ### ### ### 0 0.0
2025-Feb-18 Tue ### ### 34.71 ### ### ### 0.0
2025-Feb-17 Mon ### ### ### 35.23 ### ### ###
2025-Feb-14 Fri 36.5 36.5 35.53 ### 4,736,874 ### 16.2 16.2 0.0
2025-Feb-13 Thu ### 36.4 ### 36.26 2,003,258 ### 70.4 70.4 2.6
2025-Feb-12 Wed ### ### ### ### 2,332,528 0 ### ### 0.0
2025-Feb-11 Tue ### 36.29 35.87 ### 1,732,972 62,525,629 69.2 69.2 0.0
2025-Feb-10 Mon 36.22 36.28 ### ### 1,822,929 ### 29.4 29.4 0.0
2025-Feb-07 Fri 36.5 36.83 ### 36.42 32.3 32.3 ###
2025-Feb-06 Thu 36.2 36.56 35.945 36.2 ### ### 2.6
2025-Feb-05 Wed 35.57 ### 35.54 ### 2,714,582 48,238,122 66.6 66.6 0.0
2025-Feb-04 Tue 36.45 36.47 35.46 35.46 ### ### 2.5
2025-Feb-03 Mon ### ### ### 35.88 ### ### 2.6
2025-Jan-31 Fri 36.47 ### ### 36.45 4,037,120 0 32.8 32.8 ###
2025-Jan-30 Thu 35.25 ### 35.24 ### 85.5 85.5 0.0
2025-Jan-29 Wed 35.28 ### ### ### 4,655,955 0 70.9 70.9 0.0
2025-Jan-28 Tue ### 36.22 ### ### 9,135,344 165,441,079 37.8 37.8 0.0
2025-Jan-24 Fri 38.86 ### ### ### 17.4 17.4 0.0
2025-Jan-23 Thu 37.8 38.44 37.59 ### 81.2 81.2 0.0
2025-Jan-22 Wed ### 38.89 ### ### 74.2 74.2 0.0
2025-Jan-21 Tue ### 38.485 37.78 37.85 ### ### ###
2025-Jan-20 Mon ### ### 37.73 ### 73.7 73.7 0.0
2025-Jan-17 Fri 37.7 ### 37.49 37.84 ### ### 2.7
2025-Jan-16 Thu 37.53 ### 37.53 ### 73.6 73.6 0.0
2025-Jan-15 Wed 37.25 ### ### 36.54 19.1 19.1 ###
2025-Jan-14 Tue ### ### 36.76 36.76 1,971,428 36,234,846 27.9 27.9 2.6
2025-Jan-13 Mon ### ### ### ### 81.4 81.4 0.0
2025-Jan-10 Fri 37.28 37.5 ### 37.42 ### ### 2.7
2025-Jan-09 Thu ### ### 36.8 ### 77.8 77.8 0.0
2025-Jan-08 Wed ### 37.46 ### 37.24 72.3 72.3 ###
2025-Jan-07 Tue 37.46 37.49 ### ### 1,455,742 27,287,883 ### ### 0.0
2025-Jan-06 Mon 37.2 37.25 ### ### 2,186,056 ### 43.1 43.1 0.0
2025-Jan-03 Fri 36.21 ### ### 36.53 72.3 72.3 ###
2025-Jan-02 Thu 35.54 ### 35.54 ### 1,096,423 ### ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 10.8 10.8 0.0
2024-Dec-30 Mon 36.53 ### ### ### 2,529,179 0 28.5 28.5 0.0
2024-Dec-27 Fri 36.53 ### ### 36.89 1,465,257 0 70.8 70.8 ###
2024-Dec-24 Tue ### 36.85 36.455 36.53 918,559 33,667,483 ### ### ###
2024-Dec-23 Mon 36.4 36.78 ### 36.55 1,714,571 ### 61.3 61.3 ###
2024-Dec-20 Fri ### ### 35.52 ### 7,717,188 137,057,258 ### ### 0.0
2024-Dec-19 Thu 35.87 ### 35.72 ### ### ### 0.0
2024-Dec-18 Wed ### ### 36.75 36.83 2,466,756 45,326,641 ### ### ###
2024-Dec-17 Tue ### ### ### 36.75 81.4 81.4 2.6
2024-Dec-16 Mon 36.78 36.78 ### ### 2,803,485 51,556,089 29.7 29.7 0.0
2024-Dec-13 Fri ### 37.41 ### 36.78 2,894,280 ### 28.0 28.0 2.6
2024-Dec-12 Thu 37.74 37.82 ### 37.24 3,646,041 ### 28.7 28.7 ###
2024-Dec-11 Wed ### ### ### ### ### ### 0.0
2024-Dec-10 Tue ### 39.43 36.88 ### 7.2 7.2 0.0
2024-Dec-09 Mon ### ### 36.2 37.8 91.6 91.6 2.7
2024-Dec-06 Fri 36.49 37.29 36.46 36.57 69.8 69.8 2.6
2024-Dec-05 Thu ### 37.41 36.26 36.26 5,576,379 205,405,920 ### ### 2.6
2024-Dec-04 Wed ### 37.24 35.955 ### 76.4 76.4 0.0
2024-Dec-03 Tue 37.89 38.26 37.8 ### 2,998,420 ### 72.1 72.1 0.0
2024-Dec-02 Mon ### 37.77 ### 37.75 ### ### ###
2024-Nov-29 Fri ### 38.4 ### ### 32.3 32.3 0.0
2024-Nov-28 Thu 38.55 38.73 ### 38.23 2,256,457 43,696,289 ### ### ###
2024-Nov-27 Wed 38.48 ### ### 38.46 2,220,886 0 35.5 35.5 2.7
2024-Nov-26 Tue 38.24 ### 37.83 ### 40.3 40.3 0.0
2024-Nov-25 Mon 37.74 ### 37.4 37.81 ### ### ###
2024-Nov-22 Fri 37.72 ### ### 37.25 ### ### ###
2024-Nov-21 Thu ### 37.41 36.89 ### ### ### 0.0
2024-Nov-20 Wed ### 37.85 37.145 37.45 42.7 42.7 2.7
2024-Nov-19 Tue 37.45 37.89 ### 37.53 2,583,373 ### ### ### ###
2024-Nov-18 Mon ### 37.52 ### ### 28.6 28.6 0.0
2024-Nov-15 Fri ### 37.74 36.79 37.5 3,051,188 113,702,520 78.7 78.7 2.7
2024-Nov-14 Thu 36.7 37.24 ### ### 3,437,756 ### 80.4 80.4 0.0
2024-Nov-13 Wed ### 36.53 ### 36.53 2,443,342 44,627,641 ### ### ###
2024-Nov-12 Tue ### ### ### 36.52 2,556,643 0 27.1 27.1 2.6
2024-Nov-11 Mon 35.88 ### 35.84 ### 2,800,854 ### ### ### 0.0
2024-Nov-08 Fri ### ### ### 35.7 3,035,026 0 18.1 18.1 2.6
2024-Nov-07 Thu ### 36.55 ### ### ### ### 0.0
2024-Nov-06 Wed 36.25 36.72 35.82 36.22 ### ### 2.6
2024-Nov-05 Tue ### ### ### ### 28.1 28.1 0.0
2024-Nov-04 Mon 36.75 ### 36.47 36.5 1,757,775 32,053,027 ### ### 2.6
2024-Nov-01 Fri ### 36.88 ### 36.51 2,436,247 ### ### ### 2.6
2024-Oct-31 Thu 36.73 36.89 36.43 ### ### ### 0.0
2024-Oct-30 Wed 36.22 36.81 ### ### 3,694,526 67,997,751 81.8 81.8 0.0
2024-Oct-29 Tue 36.73 ### 36.2 36.24 28.0 28.0 2.6
2024-Oct-28 Mon ### ### 35.5 35.82 1,965,943 34,895,488 ### ### 2.6
2024-Oct-25 Fri 35.75 ### 35.74 ### 75.8 75.8 0.0
2024-Oct-24 Thu 35.78 36.45 ### ### ### ### 0.0
2024-Oct-23 Wed ### 36.55 35.86 35.86 1,572,182 56,920,849 ### ### ###
2024-Oct-22 Tue 36.75 ### ### ### ### ### 0.0
2024-Oct-21 Mon 36.74 ### ### ### 2,848,543 0 ### ### 0.0
2024-Oct-18 Fri 37.24 37.4 36.56 36.56 3,351,573 ### 22.3 22.3 ###
2024-Oct-17 Thu ### ### ### 37.42 3,720,279 0 ### ### 2.7
2024-Oct-16 Wed 36.55 ### ### 36.79 2,980,155 0 ### ### 2.6
2024-Oct-15 Tue 36.55 ### 36.47 ### ### ### 0.0
2024-Oct-14 Mon ### 36.75 36.355 36.41 33.4 33.4 ###
2024-Oct-11 Fri 36.53 36.72 36.27 36.46 ### ### 2.6
2024-Oct-10 Thu 36.5 ### ### 36.73 1,955,477 0 ### ### ###
2024-Oct-09 Wed ### ### 36.21 ### 2,233,748 ### ### ### 0.0
2024-Oct-08 Tue ### 37.25 36.52 36.82 2,181,948 80,481,151 77.2 77.2 ###
2024-Oct-07 Mon 36.71 36.84 ### 36.59 ### ### ###
2024-Oct-04 Fri 37.51 37.52 ### ### ### ### 0.0
2024-Oct-03 Thu ### 37.8 ### 37.8 83.5 83.5 2.7
2024-Oct-02 Wed ### 37.22 ### 37.22 73.6 73.6 2.7
2024-Oct-01 Tue 36.87 ### ### ### 4,280,528 0 ### ### 0.0
2024-Sep-30 Mon 36.45 ### ### ### ### ### 0.0
2024-Sep-27 Fri ### 36.44 35.78 ### 30.2 30.2 0.0
2024-Sep-26 Thu ### 36.525 ### ### ### ### 0.0
2024-Sep-25 Wed ### 36.5 ### ### 3,066,553 ### ### ### 0.0
2024-Sep-24 Tue 35.83 ### 35.75 ### ### ### 0.0
2024-Sep-23 Mon 35.7 ### 35.57 35.74 ### ### 2.6
2024-Sep-20 Fri 36.73 ### ### 36.29 27.0 27.0 2.6
2024-Sep-19 Thu 36.23 36.5 35.785 36.5 68.5 68.5 2.6
2024-Sep-18 Wed ### ### ### ### 2,929,888 0 81.9 81.9 0.0
2024-Sep-17 Tue 35.21 ### 35.21 ### 3,490,750 61,454,653 ### ### 0.0
2024-Sep-16 Mon 35.72 ### 35.52 ### 38.3 38.3 0.0
2024-Sep-13 Fri 34.78 ### ### ### 3,340,772 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### 34.54 2,656,623 0 69.9 69.9 2.5
2024-Sep-11 Wed 33.8 ### ### 33.72 3,612,041 0 ### ### 2.4
2024-Sep-10 Tue 33.8 33.8 33.27 ### 26.4 26.4 0.0
2024-Sep-09 Mon 32.71 33.59 32.71 33.43 4,346,385 ### ### ### 2.4
2024-Sep-06 Fri 33.5 33.84 33.2 33.2 2,648,075 88,763,474 ### ### ###
2024-Sep-05 Thu ### 33.41 32.76 ### 3,153,252 104,325,342 ### ### 0.0
2024-Sep-04 Wed ### 32.7 ### ### 86.2 86.2 0.0
2024-Sep-03 Tue ### ### 32.73 ### 2,382,285 ### 37.2 37.2 0.0
2024-Sep-02 Mon ### 33.4 32.7 ### ### ### 0.0
2024-Aug-30 Fri 33.28 ### 33.23 33.4 60.6 60.6 2.4
2024-Aug-29 Thu ### ### ### ### 70.6 70.6 0.0
2024-Aug-28 Wed ### 33.4 32.58 33.27 ### ### ###
2024-Aug-27 Tue 32.22 32.79 ### 32.79 ### ### 2.3
2024-Aug-26 Mon ### 33.76 ### 32.4 24.6 24.6 2.3
2024-Aug-23 Fri 32.2 32.79 31.73 32.56 76.6 76.6 2.3
2024-Aug-22 Thu ### 32.81 32.025 32.27 3,922,948 ### 27.9 27.9 ###
2024-Aug-21 Wed 33.26 ### ### 32.2 5,628,122 0 ### ### ###
2024-Aug-20 Tue ### ### ### 33.41 26.6 26.6 ###
2024-Aug-19 Mon ### ### 33.55 33.89 ### ### ###
2024-Aug-16 Fri 34.5 34.8 ### ### 3,697,757 64,340,971 ### ### 0.0
2024-Aug-15 Thu ### 35.26 34.27 34.71 3,753,988 ### 28.5 28.5 ###
2024-Aug-14 Wed ### ### 34.8 ### 3,382,025 ### 70.6 70.6 0.0
2024-Aug-13 Tue 33.84 34.75 33.82 ### 2,740,680 ### ### ### 0.0
2024-Aug-12 Mon ### ### 33.48 33.8 2,253,188 ### 74.7 74.7 2.4
2024-Aug-09 Fri 32.8 33.5 ### ### 79.2 79.2 0.0
2024-Aug-08 Thu 32.8 ### 32.155 ### ### ### 0.0
2024-Aug-07 Wed 32.59 ### 32.53 ### 2,981,455 ### ### ### 0.0
2024-Aug-06 Tue ### ### ### 32.82 5,980,648 0 ### ### 2.3
2024-Aug-05 Mon 33.71 ### ### ### 25.2 25.2 0.0
2024-Aug-02 Fri 35.55 ### 34.58 34.58 4,116,478 ### 17.7 17.7 2.5
2024-Aug-01 Thu 35.85 36.51 35.5 36.44 3,629,371 ### 82.5 82.5 2.6
2024-Jul-31 Wed 35.2 35.52 ### ### 3,442,978 61,147,289 ### ### 0.0
2024-Jul-30 Tue ### ### ### ### ### ### 0.0
2024-Jul-29 Mon ### 35.23 34.59 35.23 2,230,356 77,861,727 79.5 79.5 ###
2024-Jul-26 Fri 34.5 ### 34.28 34.52 69.2 69.2 2.5
2024-Jul-25 Thu ### 34.83 ### ### 28.7 28.7 0.0
2024-Jul-24 Wed 35.85 ### 35.25 35.25 ### ### 2.5
2024-Jul-23 Tue 36.49 36.54 ### ### 24.0 24.0 0.0
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri 36.54 ### 36.22 ### 80.6 80.6 0.0
2024-Jul-18 Thu ### ### ### ### 5,778,888 0 ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 67.5 67.5 0.0
2024-Jul-16 Tue 35.87 36.41 35.58 36.25 80.2 80.2 ###
2024-Jul-15 Mon 35.8 ### ### 35.7 3,286,479 0 35.6 35.6 2.6
2024-Jul-12 Fri 35.74 35.88 35.28 35.57 ### ### ###
2024-Jul-11 Thu 35.56 35.77 ### 35.46 33.0 33.0 2.5
2024-Jul-10 Wed ### ### 34.24 ### 2,377,826 40,708,381 78.6 78.6 0.0
2024-Jul-09 Tue ### 35.2 34.86 34.88 28.2 28.2 ###
2024-Jul-08 Mon 35.42 35.48 34.81 34.89 ### ### 2.5
2024-Jul-05 Fri ### 35.5 ### 35.43 1,498,970 ### ### ### ###
2024-Jul-04 Thu ### 35.84 ### ### 2,414,759 43,272,481 74.2 74.2 0.0
2024-Jul-03 Wed ### 34.71 34.24 ### 73.6 73.6 0.0
2024-Jul-02 Tue 35.25 35.25 ### 34.29 ### ### ###
2024-Jul-01 Mon 34.8 ### 34.53 ### ### ### 0.0
2024-Jun-28 Fri ### ### ### 34.75 3,272,886 0 29.4 29.4 2.5
2024-Jun-27 Thu ### 34.52 33.75 34.48 3,575,355 122,044,742 ### ### 2.5
2024-Jun-26 Wed ### 35.52 34.78 34.78 ### ### 2.5
2024-Jun-25 Tue 35.44 35.81 34.88 35.5 3,463,950 ### 64.9 64.9 2.5
2024-Jun-24 Mon 35.77 35.89 ### ### ### ### 0.0
2024-Jun-21 Fri ### 35.88 ### 35.88 7,890,578 ### 71.5 71.5 2.6
2024-Jun-20 Thu ### 35.78 ### 35.54 70.7 70.7 2.5
2024-Jun-19 Wed 35.76 35.88 35.26 35.43 ### ### ###
2024-Jun-18 Tue ### ### 35.47 ### 2,046,929 36,302,285 ### ### 0.0
2024-Jun-17 Mon 35.51 ### 35.28 ### 2,427,657 ### 37.8 37.8 0.0
2024-Jun-14 Fri 35.29 35.88 ### 35.77 82.8 82.8 2.6
2024-Jun-13 Thu 35.2 35.79 ### 35.53 79.1 79.1 2.5
2024-Jun-12 Wed 34.75 ### 34.46 34.72 ### ### 2.5
2024-Jun-11 Tue 34.51 ### ### 34.73 82.8 82.8 ###
2024-Jun-07 Fri ### 35.46 34.8 ### 1,758,620 61,780,320 75.8 75.8 0.0
2024-Jun-06 Thu 35.41 35.52 ### ### ### ### 0.0
2024-Jun-05 Wed 34.75 35.24 ### 34.86 3,380,387 ### ### ### 2.5
2024-Jun-04 Tue ### ### ### ### 2,334,859 0 ### ### 0.0
2024-Jun-03 Mon 33.79 34.23 33.58 ### 3,703,489 ### 78.7 78.7 0.0
2024-May-31 Fri 34.29 ### 33.27 33.52 15.2 15.2 2.4
2024-May-30 Thu 33.87 ### 33.56 ### 78.1 78.1 0.0
2024-May-29 Wed 33.84 ### 33.84 ### 3,200,371 54,150,277 77.8 77.8 0.0
2024-May-28 Tue 34.45 ### ### 34.26 3,988,051 0 ### ### 2.4
2024-May-27 Mon ### 34.5 34.045 34.45 1,925,523 65,992,487 78.7 78.7 ###
2024-May-24 Fri ### ### 33.59 ### 33.6 33.6 0.0
2024-May-23 Thu 33.59 34.25 33.26 ### 2,337,642 ### ### ### 0.0
2024-May-22 Wed ### ### ### ### 3,143,089 0 ### ### 0.0
2024-May-21 Tue 33.84 34.4 33.71 33.76 3,064,578 ### ### ### ###
2024-May-20 Mon ### 34.4 33.85 ### ### ### 0.0
2024-May-17 Fri 34.5 34.8 ### ### 3,020,381 52,554,629 ### ### 0.0
2024-May-16 Thu 33.89 ### 33.84 34.73 5,086,781 ### 84.6 84.6 ###
2024-May-15 Wed 33.71 33.73 ### ### ### ### 0.0
2024-May-14 Tue 33.5 ### ### 33.47 1,988,975 0 34.7 34.7 ###
2024-May-13 Mon 33.52 33.75 ### 33.75 2,815,924 ### 78.2 78.2 ###
2024-May-10 Fri ### ### 33.56 ### ### ### 0.0
2024-May-09 Thu ### ### ### 33.76 3,375,589 0 ### ### ###
2024-May-08 Wed 34.46 ### 33.885 34.29 4,468,485 ### 31.4 31.4 ###
2024-May-07 Tue ### 34.54 ### ### 5,605,829 ### ### ### 0.0
2024-May-06 Mon ### ### ### ### 83.6 83.6 0.0
2024-May-03 Fri ### ### ### ### 81.8 81.8 0.0
2024-May-02 Thu ### ### ### 31.77 ### ### ###
2024-May-01 Wed ### ### ### 31.51 2,620,927 0 ### ### ###
2024-Apr-30 Tue ### ### ### ### 81.6 81.6 0.0
2024-Apr-29 Mon ### 31.56 ### ### ### ### 0.0
2024-Apr-26 Fri ### 30.89 ### 30.81 ### ### ###
2024-Apr-24 Wed ### ### ### ### 3,031,385 0 77.4 77.4 0.0
2024-Apr-23 Tue ### 31.185 30.79 30.85 2,964,171 91,852,248 ### ### ###
2024-Apr-22 Mon 30.45 30.755 ### ### 70.4 70.4 0.0
2024-Apr-19 Fri 30.71 30.73 ### 30.49 4,776,947 ### 37.8 37.8 2.2
2024-Apr-18 Thu 30.5 ### 30.4 ### ### ### 0.0
2024-Apr-17 Wed ### 31.44 ### 31.29 ### ### ###
2024-Apr-16 Tue 31.4 31.47 30.775 ### 6,053,483 188,399,524 ### ### 0.0
2024-Apr-15 Mon ### ### ### 31.77 2,879,777 0 ### ### ###
2024-Apr-12 Fri ### 32.085 31.81 ### 3,074,652 98,227,444 65.4 65.4 0.0
2024-Apr-11 Thu 31.4 ### ### ### 4,469,083 0 ### ### 0.0
2024-Apr-10 Wed ### ### 31.86 ### ### ### 0.0
2024-Apr-09 Tue 31.87 32.055 31.59 31.81 3,444,050 109,598,281 ### ### 2.3
2024-Apr-08 Mon 32.4 32.47 ### ### 29.5 29.5 0.0
2024-Apr-05 Fri 32.59 ### ### ### 3,196,078 0 26.6 26.6 0.0
2024-Apr-04 Thu 32.55 ### 32.41 ### 67.6 67.6 0.0
2024-Apr-03 Wed 32.7 ### ### 32.5 4,750,345 0 39.3 39.3 ###
2024-Apr-02 Tue ### ### ### ### 4,676,454 0 ### ### 0.0
2024-Mar-28 Thu 33.5 ### 33.41 33.81 6,849,323 114,417,940 ### ### ###
2024-Mar-27 Wed ### 33.25 32.86 ### ### ### 0.0
2024-Mar-26 Tue 32.86 ### ### ### 7,502,126 0 71.9 71.9 0.0
2024-Mar-25 Mon ### 33.41 ### 33.24 7,244,379 121,017,351 90.1 90.1 2.4
2024-Mar-22 Fri ### ### 30.83 ### ### ### 0.0
2024-Mar-21 Thu 30.85 31.22 ### ### 66.2 66.2 0.0
2024-Mar-20 Wed ### ### ### 30.42 30.6 30.6 2.2
2024-Mar-19 Tue ### ### 29.72 30.42 4,951,855 ### ### ### 2.2
2024-Mar-18 Mon 30.51 ### 29.46 29.74 4,681,324 ### 21.6 21.6 2.1
2024-Mar-15 Fri 30.25 31.44 ### 30.86 88,073,145 ### 81.4 81.4 2.2
2024-Mar-14 Thu 30.7 ### 30.45 ### 6,392,687 97,328,659 76.3 76.3 0.0
2024-Mar-13 Wed 30.22 30.85 ### 30.85 ### ### ###
2024-Mar-12 Tue ### ### ### ### 7,407,445 0 ### ### 0.0
2024-Mar-11 Mon 30.5 ### ### ### 6,147,579 0 ### ### 0.0
2024-Mar-08 Fri 30.5 ### 30.5 30.79 ### ### ###
2024-Mar-07 Thu ### ### 30.74 ### ### ### 0.0
2024-Mar-06 Wed 30.78 ### 30.76 ### 5,234,722 80,510,024 75.7 75.7 0.0
2024-Mar-05 Tue 30.5 ### 30.5 ### ### ### 0.0
2024-Mar-04 Mon 30.45 31.46 30.23 ### 83.2 83.2 0.0
2024-Mar-01 Fri 29.44 ### 29.44 30.48 ### ### 2.2
2024-Feb-29 Thu ### ### ### ### 17,002,575 0 79.8 79.8 0.0
2024-Feb-28 Wed 28.89 ### 28.51 28.82 3,424,586 48,817,473 ### ### 2.1
2024-Feb-27 Tue ### 28.77 ### 28.77 74.8 74.8 2.1
2024-Feb-26 Mon 28.85 ### ### ### 1,621,653 0 ### ### 0.0
2024-Feb-23 Fri 28.81 28.84 ### 28.74 ### ### 2.1
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 3,789,624 0 30.8 30.8 0.0
2024-Feb-20 Tue 28.27 28.73 ### 28.71 ### ### ###
2024-Feb-19 Mon 28.5 ### 27.76 ### 3,219,384 44,685,049 25.6 25.6 0.0
2024-Feb-16 Fri ### 29 ### ### ### ### 0.0
2024-Feb-15 Thu 27.5 28.59 27.43 28.47 88.3 88.3 ###
2024-Feb-14 Wed 25.87 ### 25.87 ### 3,469,642 ### ### ### 0.0
2024-Feb-13 Tue 26.77 26.84 26.5 ### 32.1 32.1 0.0
2024-Feb-12 Mon ### 26.83 26.52 26.74 1,538,784 ### 78.2 78.2 ###
2024-Feb-09 Fri 26.81 ### ### ### 2,936,640 0 28.9 28.9 0.0
2024-Feb-08 Thu ### ### ### ### 2,626,728 0 26.3 26.3 0.0
2024-Feb-07 Wed 26.54 ### 26.54 26.83 3,808,244 ### ### ### ###
2024-Feb-06 Tue ### ### 26.41 26.74 ### ### ###
2024-Feb-05 Mon 26.83 ### ### ### 4,249,148 0 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 7,515,588 0 85.6 85.6 0.0
2024-Feb-01 Thu ### 25.45 25.2 25.41 2,724,072 68,987,123 75.6 75.6 ###
2024-Jan-31 Wed ### 25.645 ### ### 4,217,423 ### ### ### 0.0
2024-Jan-30 Tue 25.4 25.44 ### 25.28 ### ### 1.8
2024-Jan-29 Mon ### ### 24.86 ### 2,593,977 ### 71.2 71.2 0.0
2024-Jan-25 Thu 24.81 ### ### ### 74.4 74.4 0.0
2024-Jan-24 Wed 24.58 24.85 24.51 24.76 ### ### 1.8
2024-Jan-23 Tue 24.78 ### ### 24.58 2,098,541 0 32.1 32.1 1.8
2024-Jan-22 Mon ### ### 24.51 ### 42.3 42.3 0.0
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu ### 24.25 23.88 ### 3,830,687 92,185,482 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 81.6 81.6 0.0
2024-Jan-15 Mon 24.21 ### ### 24.44 2,779,427 0 80.3 80.3 1.7
2024-Jan-12 Fri ### ### ### ### 2,591,657 0 71.4 71.4 0.0
2024-Jan-11 Thu 24.58 24.58 24.26 ### 3,576,126 ### ### ### 0.0
2024-Jan-10 Wed ### ### ### 24.29 76.8 76.8 ###
2024-Jan-09 Tue ### ### ### 24.24 4,897,474 0 ### ### ###
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 24 24.27 24 ### ### ### 0.0
2024-Jan-04 Thu ### 24.25 ### ### ### ### 0.0
2024-Jan-03 Wed 24.89 ### 24.22 ### 19.9 19.9 0.0
2024-Jan-02 Tue ### 25.4 ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 74.6 74.6 0.0
2023-Dec-28 Thu ### ### ### 25.21 22.5 22.5 ###
2023-Dec-27 Wed ### ### 24.7 ### 73.4 73.4 0.0
2023-Dec-22 Fri 24.42 ### 24.325 ### 3,143,326 ### ### ### 0.0
2023-Dec-21 Thu 24.4 ### ### 24.5 4,647,659 0 ### ### 1.8
2023-Dec-20 Wed ### 24.76 24.42 ### 31.1 31.1 0.0
2023-Dec-19 Tue 24.46 24.78 ### ### 66.4 66.4 0.0
2023-Dec-18 Mon 24.22 24.285 ### ### 33.8 33.8 0.0
2023-Dec-15 Fri 24.51 24.74 ### ### 13,591,789 168,130,429 ### ### 0.0
2023-Dec-14 Thu 24.41 24.8 ### 24.55 ### ### ###
2023-Dec-13 Wed ### ### 23.2 23.84 86.6 86.6 1.7
2023-Dec-12 Tue 23 23.27 ### 23.27 3,148,743 36,635,624 81.4 81.4 1.7
2023-Dec-11 Mon ### ### 23 ### 31.7 31.7 0.0
2023-Dec-08 Fri ### 23.2 22.85 23.2 4,717,084 108,610,859 ### ### 1.7
2023-Dec-07 Thu 23.54 ### ### ### 29.0 29.0 0.0
2023-Dec-06 Wed ### ### ### 23.48 5,278,880 0 ### ### 1.7
2023-Dec-05 Tue 23.25 23.29 22.88 ### ### ### 0.0
2023-Dec-04 Mon ### 23.55 ### ### 70.3 70.3 0.0
2023-Dec-01 Fri ### ### ### ### 3,172,146 0 83.0 83.0 0.0
2023-Nov-30 Thu 22.8 22.89 22.25 22.75 31.0 31.0 1.6
2023-Nov-29 Wed ### 23.49 ### ### 2,921,155 ### ### ### 0.0
2023-Nov-28 Tue 23.25 23.42 ### ### 4,840,771 56,685,428 ### ### 0.0
2023-Nov-27 Mon ### 23.4 23 23 3,030,541 70,308,551 42.9 42.9 1.6
2023-Nov-24 Fri ### 23.28 ### ### 72.1 72.1 0.0
2023-Nov-23 Thu ### ### 22.71 ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 2,614,481 0 74.0 74.0 0.0
2023-Nov-21 Tue 23.26 ### 22.845 ### 4,349,524 ### ### ### 0.0
2023-Nov-20 Mon ### 23.26 ### ### 2,826,725 ### 76.4 76.4 0.0
2023-Nov-17 Fri ### ### ### ### 3,458,756 0 28.0 28.0 0.0
2023-Nov-16 Thu 23.59 23.685 23.29 23.46 ### ### 1.7
2023-Nov-15 Wed ### ### 23.26 23.55 71.9 71.9 1.7
2023-Nov-14 Tue ### ### 22.52 22.77 25.0 25.0 ###
2023-Nov-13 Mon ### 22.78 ### 22.71 2,465,872 28,086,282 ### ### 1.6
2023-Nov-10 Fri 22.71 22.71 22.385 22.5 3,569,577 ### 28.7 28.7 1.6
2023-Nov-09 Thu ### ### 22.21 22.47 ### ### ###
2023-Nov-08 Wed 22.27 22.44 ### ### 66.7 66.7 0.0
2023-Nov-07 Tue 21.74 ### 21.7 ### 3,677,428 ### 73.9 73.9 0.0
2023-Nov-06 Mon ### 22.27 21.73 ### ### ### 0.0
2023-Nov-03 Fri 22.49 22.58 ### ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed 20.89 ### 20.71 21.2 ### ### 1.5
2023-Oct-31 Tue ### ### 20.5 20.74 4,463,543 ### ### ### ###
2023-Oct-30 Mon ### ### 19.79 20.48 3,576,023 35,384,747 ### ### 1.5
2023-Oct-27 Fri ### 20.44 ### ### 28.4 28.4 0.0
2023-Oct-26 Thu 20.46 20.52 20.055 ### 26.4 26.4 0.0
2023-Oct-25 Wed ### ### 20.7 20.73 ### ### ###
2023-Oct-24 Tue ### 21.44 ### ### 2,432,624 26,077,729 ### ### 0.0
2023-Oct-23 Mon 20.86 ### 20.86 ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 21.27 21.45 31.1 31.1 1.5
2023-Oct-18 Wed 21.82 ### 21.82 ### ### ### 0.0
2023-Oct-17 Tue 22.2 22.29 ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 2,115,958 0 43.7 43.7 0.0
2023-Oct-13 Fri ### 22.27 21.7 ### ### ### 0.0
2023-Oct-12 Thu ### ### ### 22.46 4,443,474 0 ### ### 1.6
2023-Oct-11 Wed ### ### ### ### 28.9 28.9 0.0
2023-Oct-10 Tue 21.85 ### 21.76 ### 3,202,047 34,838,271 72.3 72.3 0.0
2023-Oct-09 Mon 21.55 21.76 21.41 21.55 1,742,655 ### ### ### ###
2023-Oct-06 Fri 21.75 21.83 ### 21.58 ### ### ###
2023-Oct-05 Thu ### 21.82 ### 21.77 3,914,671 ### 82.8 82.8 1.6
2023-Oct-04 Wed 21 21.22 20.855 21.22 3,107,240 ### 84.9 84.9 1.5
2023-Oct-03 Tue 21.55 ### ### 21.23 3,948,087 0 ### ### ###
2023-Oct-02 Mon 21.26 21.75 21.26 ### 2,385,521 51,300,629 84.0 84.0 0.0
2023-Sep-29 Fri 21.78 21.79 21.45 21.45 6,146,547 132,888,346 18.4 18.4 1.5
2023-Sep-28 Thu ### 21.86 21.51 21.58 34.2 34.2 ###
2023-Sep-27 Wed ### ### 21.27 ### ### ### 0.0
2023-Sep-26 Tue ### 21.84 21.355 21.51 38.0 38.0 ###
2023-Sep-25 Mon 21.55 21.87 ### 21.87 2,347,783 ### 80.4 80.4 1.6
2023-Sep-22 Fri ### ### ### 21.7 22.1 22.1 1.6
2023-Sep-21 Thu 22.42 22.53 ### ### 5,278,288 ### ### ### 0.0
2023-Sep-20 Wed ### 22.82 ### 22.46 4,193,228 ### ### ### 1.6
2023-Sep-19 Tue 22.47 ### 22.29 22.56 3,889,683 ### ### ### ###
2023-Sep-18 Mon ### 22.645 ### ### 45.1 45.1 0.0
2023-Sep-15 Fri 22.79 ### 22.51 ### 29.2 29.2 0.0
2023-Sep-14 Thu 22.59 22.85 ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 22.56 ### ### ### 0.0
2023-Sep-12 Tue ### ### 22.84 ### ### ### 0.0
2023-Sep-11 Mon ### ### 22.85 ### 2,953,225 ### 40.2 40.2 0.0
2023-Sep-08 Fri 23.21 23.25 ### ### ### ### 0.0
2023-Sep-07 Thu ### 23.28 ### 23.21 4,386,043 51,053,540 79.7 79.7 1.7
2023-Sep-06 Wed ### ### ### ### 3,219,889 0 76.7 76.7 0.0
2023-Sep-05 Tue ### 23.23 22.81 ### 2,085,058 ### 75.5 75.5 0.0
2023-Sep-04 Mon 23.24 23.29 ### ### 3,119,189 36,322,955 36.4 36.4 0.0
2023-Sep-01 Fri 23.2 23.2 22.86 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### ### ### 0.0
2023-Aug-30 Wed 23 ### ### 23.2 4,552,252 0 ### ### 1.7
2023-Aug-29 Tue ### ### ### ### 67.6 67.6 0.0
2023-Aug-28 Mon 22.74 22.86 22.52 22.73 2,711,850 61,531,876 46.9 46.9 ###
2023-Aug-25 Fri ### ### ### 22.58 ### ### 1.6
2023-Aug-24 Thu 22.74 22.78 22.44 22.45 5,644,887 ### 24.6 24.6 ###
2023-Aug-23 Wed ### 22.75 ### ### ### ### 0.0
2023-Aug-22 Tue 22.27 ### ### 22.42 73.4 73.4 ###
2023-Aug-21 Mon 22.22 ### 22.22 22.43 7,818,851 ### ### ### 1.6
2023-Aug-18 Fri ### 22.74 ### 22.4 12,176,889 138,451,227 ### ### ###
2023-Aug-17 Thu 19.75 20.88 19.48 20.88 6,874,624 ### 94.4 94.4 ###
2023-Aug-16 Wed 19.84 ### 19.71 19.75 2,869,477 ### ### ### ###
2023-Aug-15 Tue ### 20.125 19.77 19.89 2,322,327 ### 29.0 29.0 ###
2023-Aug-14 Mon ### 20.26 19.89 20 ### ### 1.4
2023-Aug-11 Fri 20.23 20.4 ### ### 1,851,243 18,882,678 ### ### 0.0
2023-Aug-10 Thu 20.2 ### ### 20.27 1,905,441 0 ### ### 1.4
2023-Aug-09 Wed 20.23 20.28 ### ### 2,191,784 22,224,689 ### ### 0.0
2023-Aug-08 Tue 20.2 ### ### 20.2 75.7 75.7 1.4
2023-Aug-07 Mon ### 20.23 ### ### 79.8 79.8 0.0
2023-Aug-04 Fri ### ### 19.76 ### 28.2 28.2 0.0
2023-Aug-03 Thu 20.21 20.21 ### ### ### ### 0.0
2023-Aug-02 Wed 20.5 20.54 ### ### 24.5 24.5 0.0
2023-Aug-01 Tue 20.7 20.76 20.48 ### ### ### 0.0
2023-Jul-31 Mon 20.55 ### 20.28 20.54 2,122,373 ### 40.2 40.2 1.5
2023-Jul-28 Fri ### ### 20.29 20.5 19.9 19.9 1.5
2023-Jul-27 Thu 20.72 ### ### ### 3,100,425 0 77.0 77.0 0.0
2023-Jul-26 Wed ### ### ### 20.52 28.9 28.9 1.5
2023-Jul-25 Tue 20.84 ### 20.58 20.74 35.5 35.5 ###
2023-Jul-24 Mon ### 20.81 20.55 20.7 2,420,642 50,058,876 74.2 74.2 1.5


1 2 3 4 5 6 7 8 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 2025-12-08 23:11:59 thru 2025-12-08 23:12:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000