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 Thu 24-Apr-25 10:54:02 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

(GPT) GPT GROUP Daily Prices...

     Prev Section TOC    Company Info for GPT    Limits Next Section


Company Details for (GPT) GPT GROUP

Listing Code GPT
Listing Name GPT GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name GPT GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000GPT8


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GPT .. Wednesday 24th April 2024

GPT 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 0.22 ### 0.0
MAX 6.5 441,725,583 99.4


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (GPT) GPT GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2024-Apr-24 Wed 4.25 4.27 4.175 4.21 4,041,188 ### ### ### ###
2024-Apr-23 Tue 4.25 ### 4.22 4.22 ### ### ###
2024-Apr-22 Mon ### 4.24 ### 4.2 3,169,553 6,719,452 ### ### ###
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### 4.21 ### ### 81.1 81.1 0.0
2024-Apr-17 Wed ### ### ### ### 3,380,581 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 48.7 48.7 0.0
2024-Apr-15 Mon 4.22 4.25 ### 4.21 42.5 42.5 ###
2024-Apr-12 Fri 4.28 4.29 4.24 4.24 ### ### 0.3
2024-Apr-11 Thu 4.28 ### 4.25 4.29 ### ### ###
2024-Apr-10 Wed 4.4 4.45 ### 4.44 3,557,741 7,915,973 ### ### 0.3
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### 4.43 ### ### 4,288,944 ### ### ### 0.0
2024-Apr-05 Fri ### 4.42 ### ### 3,627,551 8,016,887 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 3,646,679 0 ### ### 0.0
2024-Apr-03 Wed 4.45 4.48 4.29 4.29 7,988,385 ### 13.4 13.4 ###
2024-Apr-02 Tue 4.49 4.57 4.49 4.51 5,086,551 23,042,076 68.7 68.7 0.3
2024-Mar-28 Thu 4.55 ### 4.54 4.57 62.4 62.4 ###
2024-Mar-27 Wed 4.49 4.5 ### 4.49 ### ### ###
2024-Mar-26 Tue 4.51 4.53 4.46 4.49 3,887,421 17,473,957 ### ### ###
2024-Mar-25 Mon 4.49 4.58 4.48 4.55 2,611,828 11,831,580 ### ### 0.3
2024-Mar-22 Fri 4.5 ### 4.48 4.5 4,462,553 ### 70.7 70.7 ###
2024-Mar-21 Thu 4.51 4.54 4.44 4.5 29.3 29.3 ###
2024-Mar-20 Wed 4.42 4.44 4.41 4.43 ### ### ###
2024-Mar-19 Tue ### 4.385 ### ### 3,345,553 7,335,124 ### ### 0.0
2024-Mar-18 Mon ### 4.41 ### ### 35.3 35.3 0.0
2024-Mar-15 Fri ### 4.42 4.28 4.41 84.5 84.5 ###
2024-Mar-14 Thu ### 4.425 ### ### 5,871,945 12,991,678 33.0 33.0 0.0
2024-Mar-13 Wed 4.4 4.485 ### 4.42 ### ### 0.3
2024-Mar-12 Tue 4.4 4.53 4.4 4.43 71.9 71.9 ###
2024-Mar-11 Mon 4.43 4.45 ### 4.42 4,292,159 9,550,053 ### ### 0.3
2024-Mar-08 Fri ### 4.49 ### 4.46 2,947,985 6,618,226 ### ### 0.3
2024-Mar-07 Thu ### ### ### 4.4 ### ### 0.3
2024-Mar-06 Wed ### ### ### ### 4,797,240 0 ### ### 0.0
2024-Mar-05 Tue ### 4.345 ### 4.27 6,446,244 ### 26.5 26.5 ###
2024-Mar-04 Mon ### 4.385 ### ### 2,836,684 6,219,429 ### ### 0.0
2024-Mar-01 Fri ### ### 4.24 4.29 ### ### ###
2024-Feb-29 Thu ### ### 4.28 ### 62.8 62.8 0.0
2024-Feb-28 Wed ### ### 4.285 ### 3,459,970 7,412,985 26.2 26.2 0.0
2024-Feb-27 Tue ### ### ### ### 3,133,521 0 38.3 38.3 0.0
2024-Feb-26 Mon ### 4.4 4.29 ### 3,787,486 16,456,626 ### ### 0.0
2024-Feb-23 Fri ### 4.4 ### ### 2,563,446 5,639,581 ### ### 0.0
2024-Feb-22 Thu 4.41 4.41 ### ### 22.0 22.0 0.0
2024-Feb-21 Wed 4.43 4.44 4.345 ### 5,355,980 23,526,142 ### ### 0.0
2024-Feb-20 Tue 4.46 4.49 ### 4.41 4,552,884 10,221,224 ### ### ###
2024-Feb-19 Mon 4.55 ### 4.28 ### 5,905,429 ### 8.2 8.2 0.0
2024-Feb-16 Fri ### ### 4.54 4.55 ### ### 0.3
2024-Feb-15 Thu 4.44 4.57 4.42 4.56 5,852,151 ### 85.1 85.1 0.3
2024-Feb-14 Wed ### ### ### 4.44 2,773,986 0 74.3 74.3 0.3
2024-Feb-13 Tue 4.57 ### 4.53 4.53 ### ### ###
2024-Feb-12 Mon 4.56 4.56 4.52 4.54 ### ### 0.3
2024-Feb-09 Fri 4.53 4.57 ### 4.55 ### ### 0.3
2024-Feb-08 Thu 4.56 ### 4.52 4.53 3,005,170 6,791,684 ### ### ###
2024-Feb-07 Wed 4.45 4.56 4.45 4.54 80.3 80.3 0.3
2024-Feb-06 Tue 4.41 4.44 ### 4.42 68.9 68.9 0.3
2024-Feb-05 Mon 4.54 4.57 4.5 4.51 3,125,156 14,172,582 38.5 38.5 0.3
2024-Feb-02 Fri 4.58 ### 4.58 ### 3,698,788 8,470,224 75.0 75.0 0.0
2024-Feb-01 Thu ### ### 4.52 4.53 ### ### ###
2024-Jan-31 Wed 4.52 ### 4.48 ### 88.2 88.2 0.0
2024-Jan-30 Tue 4.5 4.53 4.47 4.52 4,321,942 ### 69.7 69.7 0.3
2024-Jan-29 Mon 4.47 4.48 4.43 4.47 ### ### ###
2024-Jan-25 Thu 4.46 4.46 ### 4.41 22.5 22.5 ###
2024-Jan-24 Wed ### 4.45 ### 4.45 ### ### 0.3
2024-Jan-23 Tue 4.41 4.43 ### ### 4,083,052 ### 30.2 30.2 0.0
2024-Jan-22 Mon ### 4.42 ### 4.4 5,606,449 12,390,252 74.8 74.8 0.3
2024-Jan-19 Fri ### ### ### ### 72.1 72.1 0.0
2024-Jan-18 Thu ### ### ### ### 30.3 30.3 0.0
2024-Jan-17 Wed 4.52 4.55 4.42 4.44 5,535,622 ### 25.1 25.1 0.3
2024-Jan-16 Tue ### ### 4.54 4.54 3,461,347 7,857,257 29.0 29.0 0.3
2024-Jan-15 Mon ### ### ### ### 1,765,270 0 ### ### 0.0
2024-Jan-12 Fri 4.59 4.685 4.57 ### 79.5 79.5 0.0
2024-Jan-11 Thu ### ### 4.59 ### ### ### 0.0
2024-Jan-10 Wed 4.54 ### 4.52 ### 79.7 79.7 0.0
2024-Jan-09 Tue 4.55 4.55 4.52 4.52 ### ### 0.3
2024-Jan-08 Mon 4.47 4.51 4.455 4.48 79.3 79.3 ###
2024-Jan-05 Fri 4.45 4.52 4.42 4.48 ### ### ###
2024-Jan-04 Thu 4.52 4.52 4.47 4.47 ### ### ###
2024-Jan-03 Wed 4.57 4.59 4.51 4.51 29.0 29.0 0.3
2024-Jan-02 Tue ### ### 4.58 ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 3,175,450 0 19.5 19.5 0.0
2023-Dec-28 Thu 4.71 4.72 ### ### 3,492,924 ### 20.0 20.0 0.0
2023-Dec-27 Wed 4.71 4.73 ### 4.72 ### ### 0.3
2023-Dec-22 Fri ### ### 4.57 ### 3,131,647 ### ### ### 0.0
2023-Dec-21 Thu ### 4.645 4.55 ### 4,824,841 ### 69.3 69.3 0.0
2023-Dec-20 Wed 4.52 ### 4.51 ### 4,023,787 ### 79.2 79.2 0.0
2023-Dec-19 Tue 4.52 4.59 4.5 4.5 4,692,478 ### 27.4 27.4 ###
2023-Dec-18 Mon ### ### 4.53 4.53 19.8 19.8 ###
2023-Dec-15 Fri ### ### ### ### 15,419,951 0 ### ### 0.0
2023-Dec-14 Thu 4.52 ### 4.45 ### ### ### 0.0
2023-Dec-13 Wed ### 4.385 ### ### 3,958,585 ### 79.3 79.3 0.0
2023-Dec-12 Tue ### ### ### ### 35.7 35.7 0.0
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri ### ### 4.26 ### 4,214,642 8,977,187 69.5 69.5 0.0
2023-Dec-07 Thu ### ### 4.29 ### ### ### 0.0
2023-Dec-06 Wed ### ### 4.125 4.29 ### ### ###
2023-Dec-05 Tue ### ### ### ### 39.8 39.8 0.0
2023-Dec-04 Mon ### 4.23 ### 4.2 76.5 76.5 ###
2023-Dec-01 Fri ### ### ### ### 3,723,329 0 ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 4.025 ### ### ### 0.0
2023-Nov-28 Tue 4 ### 4 ### 10,715,146 ### 68.9 68.9 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 67.8 67.8 0.0
2023-Nov-23 Thu ### ### 3.985 ### 5,408,742 ### 81.5 81.5 0.0
2023-Nov-22 Wed ### ### ### 4 ### ### 0.3
2023-Nov-21 Tue ### ### ### ### 12,003,157 0 26.5 26.5 0.0
2023-Nov-20 Mon ### 4.185 ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 4,906,189 0 75.4 75.4 0.0
2023-Nov-16 Thu 4.2 4.2 ### ### 4,712,681 ### 26.2 26.2 0.0
2023-Nov-15 Wed ### 4.2 ### ### 8,547,443 ### 85.0 85.0 0.0
2023-Nov-14 Tue 3.89 ### 3.86 ### ### ### 0.0
2023-Nov-13 Mon 3.86 3.875 3.83 3.83 1,693,444 ### 36.8 36.8 ###
2023-Nov-10 Fri 3.85 ### 3.84 3.88 2,206,551 4,236,577 ### ### 0.3
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 3.89 ### 3.86 ### 71.6 71.6 0.0
2023-Nov-07 Tue 3.81 3.87 3.79 3.85 6,576,576 25,188,286 ### ### 0.3
2023-Nov-06 Mon ### ### 3.83 3.83 4,219,042 ### 18.3 18.3 ###
2023-Nov-03 Fri ### ### 3.85 3.89 ### ### 0.3
2023-Nov-02 Thu 3.75 3.84 3.75 3.81 ### ### 0.3
2023-Nov-01 Wed ### 3.7 ### 3.7 ### ### 0.3
2023-Oct-31 Tue ### ### 3.59 ### 7,175,380 ### ### ### 0.0
2023-Oct-30 Mon 3.54 ### ### 3.57 76.0 76.0 0.3
2023-Oct-27 Fri ### ### 3.585 ### 4,682,475 ### 65.2 65.2 0.0
2023-Oct-26 Thu 3.58 ### 3.53 3.55 ### ### ###
2023-Oct-25 Wed 3.7 3.71 ### ### 4,616,946 ### ### ### 0.0
2023-Oct-24 Tue 3.72 3.79 3.71 3.71 3,390,457 ### ### ### ###
2023-Oct-23 Mon 3.7 3.74 3.685 3.73 4,221,248 15,671,383 ### ### ###
2023-Oct-20 Fri 3.74 3.76 ### 3.73 ### ### ###
2023-Oct-19 Thu 3.79 3.81 3.76 3.78 ### ### 0.3
2023-Oct-18 Wed 3.79 3.86 3.79 3.83 3,026,028 11,574,557 80.0 80.0 ###
2023-Oct-17 Tue 3.84 3.86 3.82 3.84 ### ### 0.3
2023-Oct-16 Mon 3.8 3.84 3.78 3.79 44.8 44.8 ###
2023-Oct-13 Fri 3.81 3.83 3.79 3.81 3,738,285 ### ### ### 0.3
2023-Oct-12 Thu 3.89 3.925 3.87 3.87 4,767,151 18,579,971 31.6 31.6 ###
2023-Oct-11 Wed 3.84 3.89 3.83 3.89 3,167,747 ### 77.2 77.2 0.3
2023-Oct-10 Tue 3.83 3.89 3.81 3.84 64.8 64.8 0.3
2023-Oct-09 Mon 3.81 3.83 3.78 3.79 2,579,056 ### 35.5 35.5 ###
2023-Oct-06 Fri 3.81 3.83 3.78 3.81 70.9 70.9 0.3
2023-Oct-05 Thu 3.77 3.84 3.76 3.82 3,679,656 ### 79.4 79.4 0.3
2023-Oct-04 Wed 3.71 3.81 3.71 3.74 ### ### 0.3
2023-Oct-03 Tue 3.83 3.85 3.76 3.78 8,570,654 ### ### ### 0.3
2023-Oct-02 Mon 3.88 ### 3.875 ### 74.1 74.1 0.0
2023-Sep-29 Fri ### 3.945 3.88 ### 27.3 27.3 0.0
2023-Sep-28 Thu ### ### 3.89 ### 4,340,148 8,441,587 ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 4,934,142 0 77.0 77.0 0.0
2023-Sep-26 Tue ### 3.985 ### ### 6,401,376 12,754,741 ### ### 0.0
2023-Sep-25 Mon ### 4 ### 4 2,824,573 5,649,146 78.2 78.2 0.3
2023-Sep-22 Fri ### ### 3.925 ### 5,614,274 ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 6,547,576 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 6,646,824 0 ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 3,991,788 0 28.7 28.7 0.0
2023-Sep-18 Mon ### ### ### ### 2,643,785 0 ### ### 0.0
2023-Sep-15 Fri 4.2 4.25 ### ### 11,587,444 ### 30.1 30.1 0.0
2023-Sep-14 Thu ### ### ### ### 6,839,650 0 ### ### 0.0
2023-Sep-13 Wed ### ### ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### 4.175 ### ### 3,443,743 ### 34.3 34.3 0.0
2023-Sep-07 Thu ### 4.21 ### ### 40.6 40.6 0.0
2023-Sep-06 Wed ### 4.22 ### ### 6,212,149 ### 35.0 35.0 0.0
2023-Sep-05 Tue 4.22 4.22 ### 4.2 ### ### ###
2023-Sep-04 Mon ### 4.25 ### 4.24 3,362,386 7,145,070 78.3 78.3 0.3
2023-Sep-01 Fri 4.21 4.21 4.145 ### 2,933,843 12,256,129 27.6 27.6 0.0
2023-Aug-31 Thu 4.22 4.27 ### 4.2 14,542,476 31,048,186 32.5 32.5 ###
2023-Aug-30 Wed ### 4.23 ### 4.2 3,331,327 7,045,756 66.7 66.7 ###
2023-Aug-29 Tue ### 4.145 ### ### 72.4 72.4 0.0
2023-Aug-28 Mon ### ### ### ### 80.8 80.8 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu ### ### ### ### 4,467,786 0 ### ### 0.0
2023-Aug-23 Wed ### 4.2 ### ### 4,069,276 8,545,479 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 76.7 76.7 0.0
2023-Aug-21 Mon ### ### ### ### 3,551,449 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 31.2 31.2 0.0
2023-Aug-17 Thu ### 4.185 ### ### 80.4 80.4 0.0
2023-Aug-16 Wed ### 4.2 ### ### 4,397,041 9,233,786 ### ### 0.0
2023-Aug-15 Tue 4.25 4.29 ### 4.2 3,642,251 7,812,628 ### ### ###
2023-Aug-14 Mon ### ### ### ### 4,075,852 0 ### ### 0.0
2023-Aug-11 Fri 4.22 ### 4.175 4.2 6,417,550 ### 27.6 27.6 ###
2023-Aug-10 Thu 4.21 4.27 4.2 4.23 5,025,351 ### ### ### 0.3
2023-Aug-09 Wed 4.24 4.255 4.2 4.21 3,301,874 13,958,672 ### ### ###
2023-Aug-08 Tue 4.29 ### 4.24 4.27 4,132,973 ### ### ### ###
2023-Aug-07 Mon 4.26 ### 4.26 4.28 2,412,959 ### 76.9 76.9 0.3
2023-Aug-04 Fri 4.25 4.28 4.22 4.25 4,443,381 ### 67.1 67.1 ###
2023-Aug-03 Thu 4.28 ### 4.25 4.28 5,072,072 10,778,153 ### ### 0.3
2023-Aug-02 Wed ### ### 4.25 4.29 4,766,459 10,128,725 ### ### ###
2023-Aug-01 Tue ### ### ### ### 2,498,146 0 28.5 28.5 0.0
2023-Jul-31 Mon 4.29 4.375 4.29 ### ### ### 0.0
2023-Jul-28 Fri ### ### 4.25 ### 3,785,843 ### 70.7 70.7 0.0
2023-Jul-27 Thu 4.29 ### 4.25 ### ### ### 0.0
2023-Jul-26 Wed 4.24 4.27 4.21 4.24 3,477,042 14,742,658 66.3 66.3 0.3
2023-Jul-25 Tue 4.28 4.28 4.22 4.25 32.9 32.9 ###
2023-Jul-24 Mon 4.24 4.28 4.22 4.27 3,379,125 14,361,281 ### ### ###
2023-Jul-21 Fri 4.24 4.25 ### 4.24 69.8 69.8 0.3
2023-Jul-20 Thu ### ### 4.23 4.23 4,873,424 ### 23.1 23.1 0.3
2023-Jul-19 Wed 4.21 4.28 ### 4.25 3,275,186 ### ### ### ###
2023-Jul-18 Tue 4.24 4.25 4.2 4.2 32.2 32.2 ###
2023-Jul-17 Mon 4.28 4.29 4.2 4.26 3,583,155 ### ### ### 0.3
2023-Jul-14 Fri 4.27 4.28 4.21 4.27 61.2 61.2 ###
2023-Jul-13 Thu 4.22 4.25 ### 4.25 4,553,828 9,676,884 69.2 69.2 ###
2023-Jul-12 Wed ### 4.21 ### ### 5,152,272 ### 33.7 33.7 0.0
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### 4.045 ### 3,089,954 ### 38.7 38.7 0.0
2023-Jul-07 Fri ### ### ### ### 4,276,079 0 31.2 31.2 0.0
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue ### 4.175 ### ### 66.6 66.6 0.0
2023-Jul-03 Mon ### ### ### ### 3,275,943 0 29.4 29.4 0.0
2023-Jun-30 Fri ### ### ### ### 4,685,184 0 28.9 28.9 0.0
2023-Jun-29 Thu ### 4.2 ### ### ### ### 0.0
2023-Jun-28 Wed ### 4.27 ### 4.25 6,005,121 ### 72.0 72.0 ###
2023-Jun-27 Tue ### ### ### ### 7,752,625 0 82.9 82.9 0.0
2023-Jun-26 Mon ### ### ### ### 5,554,574 0 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 21.5 21.5 0.0
2023-Jun-22 Thu 4.24 4.24 ### ### 4,228,679 ### ### ### 0.0
2023-Jun-21 Wed 4.2 ### ### 4.24 7,302,853 0 ### ### 0.3
2023-Jun-20 Tue ### ### ### 4.21 80.3 80.3 ###
2023-Jun-19 Mon ### ### ### ### 3,739,242 0 ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 66.9 66.9 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### 3.985 ### 6,714,174 ### 33.1 33.1 0.0
2023-Jun-13 Tue ### ### ### ### 4,878,342 0 37.1 37.1 0.0
2023-Jun-09 Fri 4 ### ### ### 72.1 72.1 0.0
2023-Jun-08 Thu ### ### ### ### 6,218,722 0 20.0 20.0 0.0
2023-Jun-07 Wed 4.2 4.2 ### ### 3,060,040 6,426,084 34.2 34.2 0.0
2023-Jun-06 Tue ### 4.22 ### ### 73.2 73.2 0.0
2023-Jun-05 Mon 4.24 4.25 4.2 4.22 4,331,323 ### ### ### ###
2023-Jun-02 Fri ### 4.2 ### ### 6,134,625 ### ### ### 0.0
2023-Jun-01 Thu ### 4.2 ### ### 5,123,952 ### 66.7 66.7 0.0
2023-May-31 Wed 4.27 4.28 ### ### 27.8 27.8 0.0
2023-May-30 Tue ### ### 4.255 4.27 ### ### ###
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri ### ### 4.245 4.26 2,856,953 6,063,882 26.6 26.6 0.3
2023-May-25 Thu 4.26 ### 4.24 ### 9,571,654 ### 80.6 80.6 0.0
2023-May-24 Wed ### ### 4.29 ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 6,080,478 0 35.7 35.7 0.0
2023-May-22 Mon ### ### ### ### 42.3 42.3 0.0
2023-May-19 Fri ### ### ### ### 67.2 67.2 0.0
2023-May-18 Thu 4.44 4.46 ### ### 5,918,973 ### 20.4 20.4 0.0
2023-May-17 Wed 4.4 4.44 ### 4.42 ### ### 0.3
2023-May-16 Tue 4.44 4.45 ### 4.43 43.1 43.1 ###
2023-May-15 Mon 4.41 4.46 4.41 4.45 5,547,277 24,602,173 81.0 81.0 0.3
2023-May-12 Fri 4.4 4.44 ### 4.42 4,004,853 8,890,773 73.4 73.4 0.3
2023-May-11 Thu 4.42 4.44 ### 4.4 4,035,554 8,958,929 31.8 31.8 0.3
2023-May-10 Wed ### 4.425 ### 4.4 3,075,441 ### 69.3 69.3 0.3
2023-May-09 Tue 4.41 4.42 ### ### 3,798,053 ### 39.6 39.6 0.0
2023-May-08 Mon 4.42 4.44 4.4 4.43 ### ### ###
2023-May-05 Fri ### 4.43 ### 4.43 80.9 80.9 ###
2023-May-04 Thu 4.27 ### 4.25 ### 3,166,170 ### ### ### 0.0
2023-May-03 Wed ### ### 4.24 4.28 35.5 35.5 0.3
2023-May-02 Tue 4.42 4.44 ### ### 23.8 23.8 0.0
2023-May-01 Mon 4.42 4.48 ### 4.45 4,436,457 ### 80.5 80.5 0.3
2023-Apr-28 Fri 4.45 4.45 ### 4.41 ### ### ###
2023-Apr-27 Thu 4.4 4.43 ### 4.4 1,896,728 4,201,252 70.2 70.2 0.3
2023-Apr-26 Wed 4.48 4.49 ### 4.43 5,209,747 11,695,882 31.1 31.1 ###
2023-Apr-24 Mon 4.44 4.48 4.41 4.46 2,921,587 12,986,454 75.7 75.7 0.3
2023-Apr-21 Fri 4.4 4.42 ### 4.41 ### ### ###
2023-Apr-20 Thu ### 4.46 4.385 4.42 5,946,229 ### ### ### 0.3
2023-Apr-19 Wed ### 4.355 4.28 ### 3,275,586 14,142,342 ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 39.7 39.7 0.0
2023-Apr-17 Mon ### ### 4.285 ### 3,726,473 ### ### ### 0.0
2023-Apr-14 Fri 4.25 4.29 4.25 4.28 68.2 68.2 0.3
2023-Apr-13 Thu 4.25 ### 4.24 4.28 ### ### 0.3
2023-Apr-12 Wed 4.26 ### 4.24 4.27 3,443,786 7,300,826 ### ### ###
2023-Apr-11 Tue 4.28 ### 4.245 4.28 63.9 63.9 0.3
2023-Apr-06 Thu ### ### 4.22 4.24 ### ### 0.3
2023-Apr-05 Wed ### ### 4.29 ### ### ### 0.0
2023-Apr-04 Tue ### ### 4.26 4.29 8,319,725 ### 25.9 25.9 ###
2023-Apr-03 Mon 4.25 4.325 4.25 ### 9,244,543 39,635,978 ### ### 0.0
2023-Mar-31 Fri 4.24 4.285 4.23 4.24 5,485,326 23,353,775 62.6 62.6 0.3
2023-Mar-30 Thu 4.26 4.26 4.2 4.21 3,243,849 13,721,481 ### ### ###
2023-Mar-29 Wed 4.23 4.26 4.21 4.22 2,968,327 ### 33.8 33.8 ###
2023-Mar-28 Tue 4.26 4.275 4.23 4.25 7,067,170 30,053,140 30.2 30.2 ###
2023-Mar-27 Mon 4.22 4.29 4.22 4.24 3,173,683 13,504,021 77.7 77.7 0.3
2023-Mar-24 Fri ### 4.21 ### ### ### ### 0.0
2023-Mar-23 Thu ### 4.24 ### 4.21 4,954,178 10,502,857 76.6 76.6 ###
2023-Mar-22 Wed 4.29 ### 4.22 4.25 5,260,288 ### 30.4 30.4 ###
2023-Mar-21 Tue ### ### ### ### 33.3 33.3 0.0
2023-Mar-20 Mon 4.28 ### 4.25 4.29 5,924,042 12,588,589 ### ### ###
2023-Mar-17 Fri 4.47 ### ### ### 15,497,928 0 ### ### 0.0
2023-Mar-16 Thu 4.52 4.55 4.5 4.51 46.0 46.0 0.3
2023-Mar-15 Wed 4.5 4.57 4.48 4.55 76.9 76.9 0.3
2023-Mar-14 Tue 4.51 4.53 ### 4.48 ### ### ###
2023-Mar-13 Mon 4.55 4.59 4.47 4.54 42.3 42.3 0.3
2023-Mar-10 Fri 4.59 ### 4.57 4.59 77.2 77.2 0.3
2023-Mar-09 Thu 4.74 4.74 ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 2,878,053 0 78.0 78.0 0.0
2023-Mar-07 Tue ### ### ### ### 3,295,344 0 79.3 79.3 0.0
2023-Mar-06 Mon 4.58 4.685 4.56 ### 3,071,857 14,199,658 ### ### 0.0
2023-Mar-03 Fri ### ### 4.55 4.58 5,515,355 ### 31.4 31.4 0.3
2023-Mar-02 Thu ### ### 4.52 4.56 ### ### 0.3
2023-Mar-01 Wed ### ### ### ### 21.5 21.5 0.0
2023-Feb-28 Tue ### 4.71 ### 4.71 ### ### ###
2023-Feb-27 Mon 4.58 ### 4.51 ### 4,752,288 ### ### ### 0.0
2023-Feb-24 Fri 4.59 ### 4.56 ### 3,772,125 8,600,445 ### ### 0.0
2023-Feb-23 Thu 4.58 ### 4.56 4.57 37.8 37.8 ###
2023-Feb-22 Wed 4.58 ### 4.58 ### 3,299,949 7,556,883 ### ### 0.0
2023-Feb-21 Tue ### ### 4.55 ### 68.4 68.4 0.0
2023-Feb-20 Mon ### ### 4.56 4.57 4,161,524 9,488,274 ### ### ###
2023-Feb-17 Fri 4.74 4.74 ### ### 25.1 25.1 0.0
2023-Feb-16 Thu ### 4.76 ### 4.75 5,631,088 13,401,989 ### ### ###
2023-Feb-15 Wed ### ### 4.59 ### 75.4 75.4 0.0
2023-Feb-14 Tue 4.58 ### 4.55 ### 4,038,624 ### ### ### 0.0
2023-Feb-13 Mon 4.5 4.54 4.49 4.53 ### ### ###
2023-Feb-10 Fri 4.48 4.52 4.46 4.5 2,751,746 ### 77.5 77.5 ###
2023-Feb-09 Thu 4.56 4.585 4.49 4.51 2,769,358 ### 32.7 32.7 0.3
2023-Feb-08 Wed ### ### 4.54 4.58 29.1 29.1 0.3
2023-Feb-07 Tue ### ### 4.59 ### ### ### 0.0
2023-Feb-06 Mon 4.73 4.73 4.655 ### 5,504,229 ### ### ### 0.0
2023-Feb-03 Fri 4.7 ### 4.7 4.76 4,414,278 10,373,553 ### ### ###
2023-Feb-02 Thu ### ### ### ### 34.4 34.4 0.0
2023-Feb-01 Wed ### ### 4.57 ### 4,884,825 11,161,825 32.7 32.7 0.0
2023-Jan-31 Tue ### ### 4.53 4.55 31.5 31.5 0.3
2023-Jan-30 Mon ### ### 4.59 ### 3,541,974 ### ### ### 0.0
2023-Jan-27 Fri 4.57 ### 4.57 ### 77.1 77.1 0.0
2023-Jan-25 Wed ### ### ### 4.59 ### ### 0.3
2023-Jan-24 Tue 4.5 ### 4.49 ### 4,970,476 ### ### ### 0.0
2023-Jan-23 Mon 4.51 4.51 4.41 4.49 3,450,741 ### ### ### ###
2023-Jan-20 Fri 4.44 ### 4.42 4.47 4,530,848 10,013,174 75.3 75.3 ###
2023-Jan-19 Thu 4.47 4.49 4.44 4.48 4,092,559 18,273,275 71.6 71.6 ###
2023-Jan-18 Wed 4.45 4.48 4.4 4.42 27.8 27.8 0.3
2023-Jan-17 Tue ### 4.45 ### 4.43 ### ### ###
2023-Jan-16 Mon 4.42 4.46 ### 4.4 31.4 31.4 0.3
2023-Jan-13 Fri 4.4 4.42 ### 4.42 3,146,147 6,952,984 ### ### 0.3
2023-Jan-12 Thu 4.43 4.44 ### ### ### ### 0.0
2023-Jan-11 Wed 4.28 ### 4.255 ### 74.0 74.0 0.0
2023-Jan-10 Tue 4.28 4.29 4.245 4.29 ### ### ###
2023-Jan-09 Mon ### ### 4.26 4.27 2,168,380 4,618,649 ### ### ###
2023-Jan-06 Fri 4.22 4.25 ### 4.24 4,281,774 ### 64.2 64.2 0.3
2023-Jan-05 Thu 4.29 ### 4.27 4.28 29.5 29.5 0.3
2023-Jan-04 Wed 4.25 4.26 4.2 4.26 62.8 62.8 0.3
2023-Jan-03 Tue 4.24 4.26 ### 4.2 ### ### ###
2022-Dec-30 Fri ### ### 4.2 4.2 ### ### ###
2022-Dec-29 Thu ### 4.245 ### 4.24 ### ### 0.3
2022-Dec-28 Wed ### ### 4.29 ### 77.6 77.6 0.0
2022-Dec-23 Fri ### ### 4.285 ### 2,423,523 ### ### ### 0.0
2022-Dec-22 Thu ### ### 4.29 ### 3,454,541 ### ### ### 0.0
2022-Dec-21 Wed 4.23 ### 4.22 ### 3,882,378 ### 80.6 80.6 0.0
2022-Dec-20 Tue ### ### ### ### 18.3 18.3 0.0
2022-Dec-19 Mon 4.29 ### 4.29 ### 79.8 79.8 0.0
2022-Dec-16 Fri 4.27 ### 4.26 ### 80.0 80.0 0.0
2022-Dec-15 Thu 4.41 4.41 ### ### 9,597,276 ### ### ### 0.0
2022-Dec-14 Wed 4.41 4.43 ### 4.4 6,256,778 ### ### ### 0.3
2022-Dec-13 Tue 4.4 4.42 ### ### ### ### 0.0
2022-Dec-12 Mon ### 4.4 ### ### 83.9 83.9 0.0
2022-Dec-09 Fri ### ### ### ### 5,909,925 0 72.7 72.7 0.0
2022-Dec-08 Thu ### 4.345 4.29 ### ### ### 0.0
2022-Dec-07 Wed ### 4.4 ### ### 6,209,773 ### ### ### 0.0
2022-Dec-06 Tue 4.4 4.41 ### 4.4 ### ### 0.3
2022-Dec-05 Mon 4.41 4.425 ### ### ### ### 0.0
2022-Dec-02 Fri 4.49 4.49 ### 4.4 4,517,422 ### 20.5 20.5 0.3
2022-Dec-01 Thu 4.52 4.55 4.455 4.5 4,944,776 22,263,853 ### ### ###
2022-Nov-30 Wed ### 4.48 ### 4.48 15,932,187 ### ### ### ###
2022-Nov-29 Tue ### 4.4 ### ### 4,912,749 10,808,047 35.7 35.7 0.0
2022-Nov-28 Mon 4.48 4.485 ### 4.43 4,616,223 10,351,880 ### ### ###
2022-Nov-25 Fri ### 4.45 ### 4.45 86.2 86.2 0.3
2022-Nov-24 Thu ### ### 4.29 ### 79.1 79.1 0.0
2022-Nov-23 Wed ### ### 4.24 4.25 6,152,348 13,042,977 28.7 28.7 ###
2022-Nov-22 Tue ### ### 4.28 4.29 35.9 35.9 ###
2022-Nov-21 Mon ### ### ### ### 2,503,249 0 43.7 43.7 0.0
2022-Nov-18 Fri ### ### 4.275 4.28 5,348,823 ### ### ### 0.3
2022-Nov-17 Thu ### ### 4.27 ### 5,665,444 12,095,722 31.3 31.3 0.0
2022-Nov-16 Wed ### ### ### ### 3,600,877 0 ### ### 0.0
2022-Nov-15 Tue ### 4.385 ### ### 3,212,122 7,042,577 32.2 32.2 0.0
2022-Nov-14 Mon 4.45 4.47 ### ### ### ### 0.0
2022-Nov-11 Fri 4.47 4.5 4.43 4.47 6,462,785 ### ### ### ###
2022-Nov-10 Thu ### ### 4.275 ### 4,523,079 9,668,081 70.9 70.9 0.0
2022-Nov-09 Wed 4.23 ### 4.23 ### 80.9 80.9 0.0
2022-Nov-08 Tue ### 4.23 4.155 4.22 4,564,647 19,137,282 75.2 75.2 ###
2022-Nov-07 Mon ### ### ### ### 5,290,055 0 18.3 18.3 0.0
2022-Nov-04 Fri ### ### ### 4.29 ### ### ###
2022-Nov-03 Thu ### ### 4.24 ### ### ### 0.0
2022-Nov-02 Wed ### 4.41 ### ### 5,179,185 ### ### ### 0.0
2022-Nov-01 Tue ### 4.42 4.29 4.42 74.6 74.6 0.3
2022-Oct-31 Mon ### ### 4.24 ### 7,337,874 ### 40.4 40.4 0.0
2022-Oct-28 Fri ### ### ### 4.22 ### ### ###
2022-Oct-27 Thu ### 4.2 ### ### 70.4 70.4 0.0
2022-Oct-26 Wed ### ### ### ### 85.6 85.6 0.0
2022-Oct-25 Tue ### ### ### ### 81.0 81.0 0.0
2022-Oct-24 Mon ### ### ### ### 4,046,525 0 26.2 26.2 0.0
2022-Oct-21 Fri ### ### ### ### 3,028,251 0 ### ### 0.0
2022-Oct-20 Thu ### ### ### 4 ### ### 0.3
2022-Oct-19 Wed ### ### 4 ### 4,482,329 8,964,658 31.1 31.1 0.0
2022-Oct-18 Tue ### ### ### ### 4,764,040 0 80.6 80.6 0.0
2022-Oct-17 Mon 3.88 ### 3.87 3.88 73.7 73.7 0.3
2022-Oct-14 Fri ### ### 3.88 ### 4,339,085 8,417,824 ### ### 0.0
2022-Oct-13 Thu 3.86 3.88 3.82 3.85 39.7 39.7 0.3
2022-Oct-12 Wed 3.87 ### 3.86 ### 81.7 81.7 0.0
2022-Oct-11 Tue 3.86 ### 3.83 3.84 4,151,678 ### ### ### 0.3
2022-Oct-10 Mon 3.86 3.88 3.82 3.87 3,159,886 ### ### ### ###
2022-Oct-07 Fri ### ### ### ### 3,299,559 0 ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 74.6 74.6 0.0
2022-Oct-05 Wed ### ### 4 ### 7,472,781 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 78.6 78.6 0.0
2022-Oct-03 Mon 3.83 3.89 3.82 3.88 3,869,277 ### 85.0 85.0 0.3
2022-Sep-30 Fri 3.75 3.85 3.73 3.83 80.6 80.6 ###
2022-Sep-29 Thu 3.81 3.86 3.81 3.82 70.9 70.9 0.3
2022-Sep-28 Wed ### 3.755 ### 3.75 5,582,052 ### ### ### 0.3
2022-Sep-27 Tue 3.77 3.81 3.7 3.74 7,970,487 29,929,178 ### ### 0.3
2022-Sep-26 Mon 3.84 3.925 3.82 3.82 5,817,045 ### 52.5 52.5 0.3
2022-Sep-23 Fri ### ### 3.84 3.89 6,495,644 ### 42.6 42.6 0.3
2022-Sep-21 Wed ### ### ### ### 39.6 39.6 0.0
2022-Sep-20 Tue ### ### ### ### 4,070,588 0 ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 84.5 84.5 0.0
2022-Sep-16 Fri ### ### ### ### 12,725,044 0 78.1 78.1 0.0
2022-Sep-15 Thu ### ### ### ### 7,962,188 0 32.8 32.8 0.0
2022-Sep-14 Wed ### ### ### ### 4,443,755 0 26.6 26.6 0.0
2022-Sep-13 Tue 4.25 4.26 4.21 4.24 31.6 31.6 0.3
2022-Sep-12 Mon 4.25 4.26 4.21 4.22 ### ### ###
2022-Sep-09 Fri 4.26 4.27 4.185 4.22 ### ### ###
2022-Sep-08 Thu ### 4.27 ### 4.27 5,573,684 ### ### ### ###
2022-Sep-07 Wed ### 4.175 ### ### 4,406,320 ### 39.0 39.0 0.0
2022-Sep-06 Tue 4.22 4.24 ### ### ### ### 0.0
2022-Sep-05 Mon 4.26 4.27 ### ### 3,433,359 7,330,221 ### ### 0.0
2022-Sep-02 Fri 4.2 4.27 ### 4.23 4,024,689 ### ### ### 0.3
2022-Sep-01 Thu ### ### 4.055 ### 76.8 76.8 0.0
2022-Aug-31 Wed 4.21 4.26 ### 4.21 15,923,770 ### 58.1 58.1 ###
2022-Aug-30 Tue ### ### ### ### 73.3 73.3 0.0
2022-Aug-29 Mon ### ### ### ### 71.2 71.2 0.0
2022-Aug-26 Fri 4.23 ### 4.21 4.24 2,527,941 ### ### ### 0.3
2022-Aug-25 Thu ### 4.24 ### 4.22 3,038,072 ### ### ### ###
2022-Aug-24 Wed ### ### ### ### 33.2 33.2 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon 4.21 4.24 ### 4.2 2,636,946 5,590,325 47.1 47.1 ###
2022-Aug-19 Fri ### ### 4.24 4.26 3,236,471 ### ### ### 0.3
2022-Aug-18 Thu ### ### ### ### 35.3 35.3 0.0
2022-Aug-17 Wed 4.41 4.47 ### 4.47 3,986,420 8,909,648 81.9 81.9 ###
2022-Aug-16 Tue 4.48 4.53 4.41 4.41 5,872,621 ### ### ### ###
2022-Aug-15 Mon 4.45 ### 4.42 4.53 7,650,142 ### ### ### ###
2022-Aug-12 Fri ### ### 4.29 ### ### ### 0.0
2022-Aug-11 Thu ### 4.4 ### ### ### ### 0.0
2022-Aug-10 Wed 4.28 ### 4.28 ### ### ### 0.0
2022-Aug-09 Tue ### 4.355 ### ### 34.0 34.0 0.0
2022-Aug-08 Mon ### ### 4.29 ### 26.8 26.8 0.0
2022-Aug-05 Fri 4.45 4.47 ### ### 4,840,126 10,817,681 ### ### 0.0
2022-Aug-04 Thu 4.4 4.43 ### 4.43 75.2 75.2 ###
2022-Aug-03 Wed ### 4.4 ### ### 5,320,243 ### ### ### 0.0
2022-Aug-02 Tue 4.53 4.53 ### ### ### ### 0.0
2022-Aug-01 Mon 4.48 4.56 4.47 4.53 81.8 81.8 ###
2022-Jul-29 Fri 4.56 4.57 ### 4.55 36.7 36.7 0.3
2022-Jul-28 Thu 4.47 4.49 4.42 4.46 4,753,275 21,175,840 ### ### 0.3
2022-Jul-27 Wed 4.47 4.48 4.42 4.46 35.7 35.7 0.3
2022-Jul-26 Tue 4.43 4.47 4.42 4.45 3,208,582 14,262,146 71.6 71.6 0.3
2022-Jul-25 Mon 4.48 4.51 4.43 4.44 ### ### 0.3
2022-Jul-22 Fri 4.44 4.54 4.44 4.5 7,271,757 32,650,188 ### ### ###
2022-Jul-21 Thu 4.49 4.51 ### 4.42 8,187,049 ### ### ### 0.3
2022-Jul-20 Wed 4.47 4.51 ### 4.51 66.6 66.6 0.3
2022-Jul-19 Tue 4.4 4.44 ### 4.42 ### ### 0.3
2022-Jul-18 Mon 4.47 4.51 4.41 4.44 2,744,156 ### 29.3 29.3 0.3
2022-Jul-15 Fri ### 4.47 ### 4.46 4,958,529 ### ### ### 0.3
2022-Jul-14 Thu 4.5 4.525 4.41 4.44 ### ### 0.3
2022-Jul-13 Wed 4.53 4.545 4.47 4.53 3,039,370 ### ### ### ###
2022-Jul-12 Tue 4.56 4.56 4.46 4.47 5,105,455 ### 33.8 33.8 ###
2022-Jul-11 Mon 4.55 4.57 4.5 4.53 51.1 51.1 ###
2022-Jul-08 Fri 4.49 4.55 4.49 4.53 3,557,926 16,081,825 69.1 69.1 ###
2022-Jul-07 Thu 4.52 4.58 4.51 4.54 71.5 71.5 0.3
2022-Jul-06 Wed ### ### ### 4.5 5,537,180 0 ### ### ###
2022-Jul-05 Tue 4.42 4.46 ### ### 19.1 19.1 0.0
2022-Jul-04 Mon ### 4.47 ### 4.4 3,695,551 8,259,556 ### ### 0.3
2022-Jul-01 Fri 4.28 ### 4.25 ### 65.0 65.0 0.0
2022-Jun-30 Thu ### ### 4.22 4.22 ### ### ###
2022-Jun-29 Wed 4.43 4.46 ### ### 9,208,172 20,534,223 30.8 30.8 0.0
2022-Jun-28 Tue 4.48 ### 4.45 4.59 80.3 80.3 0.3
2022-Jun-27 Mon 4.53 4.54 4.45 4.48 4,033,444 ### 32.1 32.1 ###
2022-Jun-24 Fri ### 4.44 ### 4.43 5,163,456 11,462,872 69.1 69.1 ###
2022-Jun-23 Thu 4.25 4.345 4.23 4.29 5,010,047 21,480,576 81.3 81.3 ###
2022-Jun-22 Wed 4.21 4.25 ### ### 47.2 47.2 0.0
2022-Jun-21 Tue 4.26 4.28 ### 4.2 27.1 27.1 ###
2022-Jun-20 Mon ### 4.27 ### 4.26 93.3 93.3 0.3
2022-Jun-17 Fri ### ### ### ### 13,062,523 0 ### ### 0.0
2022-Jun-16 Thu ### 4.21 ### ### 34.2 34.2 0.0
2022-Jun-15 Wed ### ### ### ### 4,902,880 0 ### ### 0.0
2022-Jun-14 Tue ### 4.22 ### ### 7,401,956 15,618,127 75.0 75.0 0.0
2022-Jun-10 Fri 4.47 4.47 ### ### 5,674,022 ### ### ### 0.0
2022-Jun-09 Thu 4.54 4.575 4.51 4.52 52.8 52.8 0.3
2022-Jun-08 Wed 4.51 4.625 4.5 ### 6,268,856 28,601,655 ### ### 0.0
2022-Jun-07 Tue 4.7 4.72 4.58 ### 37.1 37.1 0.0
2022-Jun-06 Mon 4.73 4.75 4.7 4.72 48.9 48.9 0.3
2022-Jun-03 Fri 4.81 4.83 4.73 4.75 2,561,025 ### 30.2 30.2 ###
2022-Jun-02 Thu 4.75 4.81 4.75 4.76 4,257,651 20,351,571 ### ### ###
2022-Jun-01 Wed 4.86 ### 4.83 4.83 6,871,049 16,593,583 ### ### 0.3
2022-May-31 Tue 4.8 4.83 4.78 4.81 11,587,155 55,676,279 70.7 70.7 ###
2022-May-30 Mon 4.85 4.85 ### 4.82 2,564,741 ### 30.4 30.4 0.3
2022-May-27 Fri 4.78 4.78 4.73 4.76 2,431,678 11,562,628 ### ### ###
2022-May-26 Thu 4.79 4.81 4.74 4.75 ### ### ###
2022-May-25 Wed 4.83 4.87 4.78 4.8 38.2 38.2 0.3
2022-May-24 Tue 4.77 4.8 4.72 4.78 79.3 79.3 ###
2022-May-23 Mon 4.8 ### 4.72 4.75 ### ### ###
2022-May-20 Fri 4.76 4.83 4.76 4.77 3,834,255 18,385,252 57.2 57.2 ###
2022-May-19 Thu 4.74 ### 4.73 4.8 ### ### 0.3
2022-May-18 Wed 4.8 4.85 4.74 4.82 ### ### 0.3
2022-May-17 Tue 4.73 4.755 4.71 4.74 6,506,777 30,793,322 ### ### 0.3
2022-May-16 Mon 4.73 4.76 ### 4.72 ### ### 0.3
2022-May-13 Fri ### 4.72 ### 4.71 4,692,850 11,075,126 66.0 66.0 ###
2022-May-12 Thu 4.71 4.74 4.55 4.57 7,520,021 ### ### ### ###
2022-May-11 Wed ### 4.81 ### 4.78 6,226,681 ### ### ### ###
2022-May-10 Tue 4.83 4.86 4.73 4.73 5,109,641 24,500,728 ### ### 0.3
2022-May-09 Mon 4.83 4.86 4.73 4.73 5,109,641 24,500,728 ### ### 0.3
2022-May-06 Fri 5 ### ### ### 5,218,578 0 ### ### 0.0
2022-May-05 Thu ### ### ### ### 83.3 83.3 0.0
2022-May-04 Wed ### ### ### ### 2,434,245 0 54.4 54.4 0.0
2022-May-03 Tue ### ### 4.88 ### 78.4 78.4 0.0
2022-May-02 Mon 5 ### ### ### 3,202,252 0 50.3 50.3 0.0
2022-Apr-29 Fri ### ### 5.055 ### 31.1 31.1 0.0
2022-Apr-28 Thu ### ### ### ### 2,819,651 0 ### ### 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 3,930,844 0 83.6 83.6 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### 5.155 ### ### 3,898,849 10,049,283 ### ### 0.0
2022-Apr-20 Wed 5.2 5.2 ### ### ### ### 0.0
2022-Apr-19 Tue ### 5.145 ### ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 2,828,886 0 72.0 72.0 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### ### ### 3,869,124 0 49.1 49.1 0.0
2022-Apr-11 Mon ### ### ### ### 2,909,450 0 ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 30.3 30.3 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 10,108,426 0 ### ### 0.0
2022-Apr-05 Tue 5.26 5.27 ### ### 7,218,229 ### 27.1 27.1 0.0
2022-Apr-04 Mon 5.23 5.27 5.2 5.25 4,164,545 ### ### ### 0.4
2022-Apr-01 Fri 5.21 5.26 ### 5.23 6,570,475 17,280,349 ### ### ###
2022-Mar-31 Thu 5.21 5.22 ### ### 11,680,349 ### 34.0 34.0 0.0
2022-Mar-30 Wed ### 5.21 ### ### 6,944,446 18,090,281 68.4 68.4 0.0
2022-Mar-29 Tue ### ### ### ### 70.8 70.8 0.0
2022-Mar-28 Mon ### ### 5 ### 4,909,859 12,274,647 ### ### 0.0
2022-Mar-25 Fri ### ### ### 5 5,758,644 0 71.5 71.5 0.4
2022-Mar-24 Thu 4.89 ### 4.89 ### 4,823,286 ### 74.9 74.9 0.0
2022-Mar-23 Wed ### 5 ### ### 4,077,654 ### 21.5 21.5 0.0
2022-Mar-22 Tue ### ### ### ### 5,564,883 0 ### ### 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri ### ### ### 5 10,021,988 0 ### ### 0.4
2022-Mar-17 Thu 4.88 ### 4.84 ### 77.2 77.2 0.0
2022-Mar-16 Wed 4.86 ### 4.85 ### 77.3 77.3 0.0
2022-Mar-15 Tue 4.85 ### 4.83 4.86 75.6 75.6 0.3
2022-Mar-14 Mon 4.8 4.88 4.8 4.87 ### ### 0.3
2022-Mar-11 Fri ### ### ### 4.83 5,884,587 0 ### ### 0.3
2022-Mar-10 Thu 4.82 ### 4.82 ### 6,679,320 ### ### ### 0.0
2022-Mar-09 Wed 4.72 4.89 4.72 4.85 8,393,359 40,330,089 77.9 77.9 ###
2022-Mar-08 Tue 4.82 4.84 4.74 4.8 5,839,250 ### 46.8 46.8 0.3
2022-Mar-07 Mon 4.87 4.89 4.74 4.78 ### ### ###
2022-Mar-04 Fri 4.87 ### 4.81 4.87 5,095,871 ### ### ### 0.3
2022-Mar-03 Thu 5 5 ### ### 5,877,370 14,693,425 ### ### 0.0
2022-Mar-02 Wed 4.89 ### 4.81 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 16.1 16.1 0.0
2022-Feb-28 Mon 4.87 ### 4.86 ### 79.5 79.5 0.0
2022-Feb-25 Fri 4.77 ### 4.76 4.84 68.9 68.9 0.3
2022-Feb-24 Thu 4.74 4.76 ### 4.71 9,014,357 ### ### ### ###
2022-Feb-23 Wed ### ### 4.78 4.83 6,487,050 15,504,049 18.1 18.1 0.3
2022-Feb-22 Tue ### ### ### ### ### ### 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri 4.84 5 4.84 ### 81.7 81.7 0.0
2022-Feb-17 Thu ### ### 4.81 4.86 ### ### 0.3
2022-Feb-16 Wed ### ### ### ### 6,036,384 0 84.2 84.2 0.0
2022-Feb-15 Tue ### ### 4.86 ### 6,853,380 ### 83.9 83.9 0.0
2022-Feb-14 Mon ### ### ### ### 5,015,479 0 ### ### 0.0
2022-Feb-11 Fri ### ### ### 5 5,061,855 0 ### ### 0.4
2022-Feb-10 Thu ### ### ### ### 4,042,380 0 69.2 69.2 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### ### 4,378,772 0 ### ### 0.0
2022-Feb-07 Mon ### ### 4.89 ### 3,621,472 ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 3,320,326 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 2,913,889 0 87.0 87.0 0.0
2022-Feb-02 Wed ### 5.025 ### ### 3,507,046 8,811,453 67.8 67.8 0.0
2022-Feb-01 Tue ### 5 ### ### ### ### 0.0
2022-Jan-31 Mon 4.84 ### 4.83 ### 5,824,423 14,065,981 ### ### 0.0
2022-Jan-28 Fri 4.83 ### 4.8 ### 68.3 68.3 0.0
2022-Jan-27 Thu ### ### 4.79 4.85 8,474,623 20,296,722 53.4 53.4 ###
2022-Jan-25 Tue ### ### ### ### 8,549,188 0 ### ### 0.0
2022-Jan-24 Mon ### 5.22 ### ### ### ### 0.0
2022-Jan-21 Fri 5.25 ### ### 5.21 4,894,677 0 60.4 60.4 0.4
2022-Jan-20 Thu ### ### 5.245 ### 4,243,052 ### ### ### 0.0
2022-Jan-19 Wed ### 5.42 ### ### 3,102,047 8,406,547 77.9 77.9 0.0
2022-Jan-18 Tue ### 5.4 ### ### 2,677,554 ### ### ### 0.0
2022-Jan-17 Mon ### ### ### 5.4 2,751,150 0 ### ### 0.4
2022-Jan-14 Fri ### 5.44 ### ### 3,101,125 ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 3,456,920 0 68.8 68.8 0.0
2022-Jan-12 Wed ### ### ### ### ### ### 0.0
2022-Jan-11 Tue 5.41 5.46 ### ### 28.3 28.3 0.0
2022-Jan-10 Mon 5.42 5.48 ### 5.45 2,380,841 ### 73.4 73.4 ###
2022-Jan-07 Fri 5.48 5.52 5.4 5.43 ### ### 0.4
2022-Jan-06 Thu 5.4 5.47 ### ### 50.2 50.2 0.0
2022-Jan-05 Wed 5.58 5.59 5.53 5.56 ### ### 0.4
2022-Jan-04 Tue 5.48 5.55 5.44 5.53 64.6 64.6 ###
2021-Dec-31 Fri 5.5 5.5 5.42 5.42 2,354,885 12,857,672 19.3 19.3 0.4
2021-Dec-30 Thu 5.5 5.5 5.41 5.48 4,893,572 ### ### ### ###
2021-Dec-29 Wed 5.46 5.46 5.4 5.46 ### ### ###
2021-Dec-24 Fri ### 5.4 ### ### 70.6 70.6 0.0
2021-Dec-23 Thu 5.29 ### 5.24 5.29 63.1 63.1 0.4
2021-Dec-22 Wed 5.25 ### ### 5.23 ### ### ###
2021-Dec-21 Tue ### ### 5.29 ### 4,239,121 11,212,475 35.3 35.3 0.0
2021-Dec-20 Mon ### ### 5.22 ### 9,834,141 ### 42.0 42.0 0.0
2021-Dec-17 Fri ### ### 5.29 5.29 16,250,970 ### 35.2 35.2 0.4
2021-Dec-16 Thu ### ### 5.25 ### 8,724,785 ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### ### ### 0.0
2021-Dec-14 Tue ### 5.45 ### ### 69.5 69.5 0.0
2021-Dec-13 Mon 5.27 ### 5.26 ### 77.8 77.8 0.0
2021-Dec-10 Fri 5.21 5.21 ### ### 35.3 35.3 0.0
2021-Dec-09 Thu 5.24 5.27 5.2 5.24 69.3 69.3 0.4
2021-Dec-08 Wed 5.29 ### ### 5.24 5,015,072 0 26.9 26.9 0.4
2021-Dec-07 Tue 5.26 5.29 5.24 5.28 2,851,249 15,011,825 ### ### 0.4
2021-Dec-06 Mon ### 5.24 ### 5.2 86.1 86.1 ###


1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-25 10:54:02 thru 2024-04-25 10:54:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000