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

Currently Sun 25-May-25 06:06:09 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(HUB) HUB24 LIMITED Daily Prices...

     Prev Section TOC    Company Info for HUB    Limits Next Section


Company Details for (HUB) HUB24 LIMITED

Listing Code HUB
Listing Name HUB24 LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for HUB .. Friday 23rd May 2025

HUB 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 0.74 53 0.0
MAX ### ### 98.5


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (HUB) HUB24 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri ### ### ### 80.27 ### ### ###
2025-May-22 Thu 78.4 ### 77.5 78.59 62.8 62.8 ###
2025-May-21 Wed 81.84 ### ### 80.83 146,651 0 28.1 28.1 ###
2025-May-20 Tue 81 81.7 79.8 81.54 ### ### 5.8
2025-May-19 Mon ### ### ### ### 346,445 0 ### ### 0.0
2025-May-16 Fri 80.76 81.25 ### ### 27.5 27.5 0.0
2025-May-15 Thu 82.49 83.54 ### ### 20.4 20.4 0.0
2025-May-14 Wed ### 84.48 ### ### 294,123 12,423,755 ### ### 0.0
2025-May-13 Tue 80.52 84 80.4 ### ### ### 0.0
2025-May-12 Mon 80 ### 78.85 ### ### ### 0.0
2025-May-09 Fri 77.8 ### ### ### 195,527 0 ### ### 0.0
2025-May-08 Thu 77.5 ### 76.4 77.7 216,357 ### 61.7 61.7 5.6
2025-May-07 Wed ### ### 77.22 77.22 373,528 ### 23.9 23.9 5.5
2025-May-06 Tue ### 78.55 75.575 78.29 312,543 24,085,344 ### ### 5.6
2025-May-05 Mon ### ### ### 75.29 350,149 0 ### ### 5.4
2025-May-02 Fri ### 76.78 73.5 75.88 410,070 30,812,659 ### ### 5.4
2025-May-01 Thu 72.5 75.58 72.46 ### ### ### 0.0
2025-Apr-30 Wed 71.55 ### ### ### 358,880 0 ### ### 0.0
2025-Apr-29 Tue 69.47 ### 69.26 70.89 267,375 ### 77.3 77.3 ###
2025-Apr-28 Mon ### 70.25 ### 69.2 72.9 72.9 4.9
2025-Apr-24 Thu ### ### ### ### 365,926 0 71.6 71.6 0.0
2025-Apr-23 Wed 66.8 ### ### 67.76 77.0 77.0 4.8
2025-Apr-22 Tue 64.83 ### ### ### 281,473 0 73.4 73.4 0.0
2025-Apr-17 Thu ### 65.86 ### 65.73 ### ### ###
2025-Apr-16 Wed ### ### 64.48 64.48 298,483 ### 18.6 18.6 4.6
2025-Apr-15 Tue ### 68.47 ### 65.46 408,642 13,989,858 11.8 11.8 4.7
2025-Apr-14 Mon ### ### ### 67.42 ### ### 4.8
2025-Apr-11 Fri 62.43 65.2 61.5 64.4 660,185 ### ### ### ###
2025-Apr-10 Thu 68.5 68.5 ### 64.21 789,141 27,028,079 8.2 8.2 ###
2025-Apr-09 Wed 57.7 59 56.77 57.41 372,351 ### 47.1 47.1 ###
2025-Apr-08 Tue 57.51 59.56 ### 59.27 495,781 14,764,358 73.1 73.1 ###
2025-Apr-07 Mon ### ### 48.84 56.76 1,161,787 ### 97.6 97.6 4.1
2025-Apr-04 Fri 62.54 62.89 ### ### 490,471 ### 13.0 13.0 0.0
2025-Apr-03 Thu ### ### ### 64.52 ### ### 4.6
2025-Apr-02 Wed 68.76 ### 67.85 ### ### ### 0.0
2025-Apr-01 Tue 67.47 ### ### 67.8 308,051 0 ### ### 4.8
2025-Mar-31 Mon 68.51 ### 66.88 68.22 284,271 9,506,022 43.0 43.0 4.9
2025-Mar-28 Fri 69.86 70.53 ### 69.7 31.6 31.6 5.0
2025-Mar-27 Thu 71.51 ### ### ### 18.1 18.1 0.0
2025-Mar-26 Wed ### 74 ### 73.28 186,540 6,901,980 ### ### 5.2
2025-Mar-25 Tue ### 72.86 71.58 ### 163,255 11,790,276 ### ### 0.0
2025-Mar-24 Mon 70.86 72.48 ### ### 76.7 76.7 0.0
2025-Mar-21 Fri 71.75 72.26 70.81 70.81 23.4 23.4 5.1
2025-Mar-20 Thu ### ### 69.59 ### ### ### 0.0
2025-Mar-19 Wed 68.78 69.825 ### 68.79 314,841 10,991,886 69.8 69.8 ###
2025-Mar-18 Tue 70.2 71.22 69.28 69.86 31.5 31.5 ###
2025-Mar-17 Mon ### 71.71 69.72 ### ### ### 0.0
2025-Mar-14 Fri 70.56 70.79 ### 70.23 287,429 10,173,549 ### ### ###
2025-Mar-13 Thu ### ### 69.8 ### 368,652 12,865,954 29.9 29.9 0.0
2025-Mar-12 Wed 73 ### 70.29 70.75 315,225 11,078,582 ### ### ###
2025-Mar-11 Tue 73.5 ### 70.58 73 ### ### 5.2
2025-Mar-10 Mon ### 75.77 ### ### 196,555 7,446,486 33.1 33.1 0.0
2025-Mar-07 Fri ### 75.57 ### 74.59 222,073 8,391,028 43.9 43.9 5.3
2025-Mar-06 Thu 75.73 ### ### 76.49 ### ### ###
2025-Mar-05 Wed 76.46 ### 74.54 ### ### ### 0.0
2025-Mar-04 Tue ### ### 74.55 76.76 36.0 36.0 5.5
2025-Mar-03 Mon ### ### 75 ### 212,421 7,965,787 ### ### 0.0
2025-Feb-28 Fri 77.52 77.57 75.76 77.57 ### ### ###
2025-Feb-27 Thu 79 ### ### 78 ### ### ###
2025-Feb-26 Wed ### ### 78.42 ### 42.1 42.1 0.0
2025-Feb-25 Tue 80.75 80.955 78.955 80.45 226,189 18,084,941 38.4 38.4 ###
2025-Feb-24 Mon 77.25 79.84 ### 79.84 253,383 10,115,049 ### ### 5.7
2025-Feb-21 Fri ### 83.5 79.26 79.26 331,988 27,017,183 8.5 8.5 ###
2025-Feb-20 Thu 84.57 84.57 80.53 ### 433,772 35,807,878 23.1 23.1 0.0
2025-Feb-19 Wed 86.56 ### ### 85.28 310,647 0 28.4 28.4 ###
2025-Feb-18 Tue ### ### ### ### 15.6 15.6 0.0
2025-Feb-17 Mon 81 81.53 ### ### 144,750 ### ### ### 0.0
2025-Feb-14 Fri 82.7 82.7 81.085 81.79 ### ### 5.8
2025-Feb-13 Thu 81.5 81.76 80.71 81.52 65.8 65.8 5.8
2025-Feb-12 Wed 80.5 81.26 80.2 ### ### ### 0.0
2025-Feb-11 Tue ### 81.51 ### 81.51 ### ### 5.8
2025-Feb-10 Mon ### ### ### 80.42 26.4 26.4 5.7
2025-Feb-07 Fri ### ### 79.77 ### 245,525 ### ### ### 0.0
2025-Feb-06 Thu 81.2 ### ### 81.44 163,786 0 66.8 66.8 5.8
2025-Feb-05 Wed ### 81.2 ### 80.54 194,428 7,893,776 ### ### 5.8
2025-Feb-04 Tue 79.84 80.44 79.77 ### 343,789 ### ### ### 0.0
2025-Feb-03 Mon 80.8 ### 79 79.57 261,845 10,342,877 ### ### ###
2025-Jan-31 Fri ### ### 79.54 ### 178,952 7,116,921 74.4 74.4 0.0
2025-Jan-30 Thu ### 80.77 ### ### ### ### 0.0
2025-Jan-29 Wed 78.8 79.44 ### 79.44 194,984 ### 68.7 68.7 5.7
2025-Jan-28 Tue ### ### 76.29 ### 86.3 86.3 0.0
2025-Jan-24 Fri 75 ### 75 ### 87.3 87.3 0.0
2025-Jan-23 Thu ### ### ### ### ### ### 0.0
2025-Jan-22 Wed ### ### ### 75.2 ### ### ###
2025-Jan-21 Tue ### ### ### 72.43 417,352 0 ### ### ###
2025-Jan-20 Mon ### ### 64.88 65.23 38.4 38.4 ###
2025-Jan-17 Fri ### ### ### 65.54 ### ### ###
2025-Jan-16 Thu ### 66.74 ### 65.7 ### ### 4.7
2025-Jan-15 Wed ### ### ### 64.48 15.5 15.5 4.6
2025-Jan-14 Tue 67.72 68.81 66.21 66.78 ### ### 4.8
2025-Jan-13 Mon 70.57 ### 67.85 67.85 208,553 ### 13.8 13.8 ###
2025-Jan-10 Fri ### 73.58 71.8 ### 100,145 7,279,540 ### ### 0.0
2025-Jan-09 Thu 72.27 ### 71.41 ### ### ### 0.0
2025-Jan-08 Wed 71.4 ### 70.5 ### 68.7 68.7 0.0
2025-Jan-07 Tue 70.53 ### ### ### 229,454 0 87.9 87.9 0.0
2025-Jan-06 Mon ### ### 68.86 ### 120,175 4,137,625 81.3 81.3 0.0
2025-Jan-03 Fri 68.78 ### ### 69.59 ### ### ###
2025-Jan-02 Thu 67.5 68.89 66.78 68.89 228,922 15,528,923 ### ### ###
2024-Dec-31 Tue 70 70.72 ### ### 27.4 27.4 0.0
2024-Dec-30 Mon ### ### ### ### 26.9 26.9 0.0
2024-Dec-27 Fri 70.53 ### 70.46 ### 134,223 4,728,676 72.9 72.9 0.0
2024-Dec-24 Tue 70.25 70.55 69.75 70.53 70.4 70.4 5.0
2024-Dec-23 Mon 68.82 70.54 68.78 ### 79.0 79.0 0.0
2024-Dec-20 Fri 69.42 ### ### 68.77 272,928 0 28.7 28.7 4.9
2024-Dec-19 Thu ### 69.57 ### 69.48 ### ### 5.0
2024-Dec-18 Wed ### ### ### 72.44 82.0 82.0 5.2
2024-Dec-17 Tue ### 71.7 69.53 ### 194,129 ### 89.2 89.2 0.0
2024-Dec-16 Mon 70.44 70.88 69.8 ### 47.9 47.9 0.0
2024-Dec-13 Fri 69.25 71.26 69.25 70.82 201,021 ### 87.0 87.0 5.1
2024-Dec-12 Thu 70.5 71.5 69.73 ### 40.1 40.1 0.0
2024-Dec-11 Wed 71 71.24 ### ### ### ### 0.0
2024-Dec-10 Tue ### ### 70.75 ### ### ### 0.0
2024-Dec-09 Mon ### ### 75.55 ### ### ### 0.0
2024-Dec-06 Fri 77.42 77.72 75.86 ### 126,978 9,750,640 ### ### 0.0
2024-Dec-05 Thu ### 77.73 76.44 77.42 201,753 ### 75.8 75.8 5.5
2024-Dec-04 Wed 74.71 ### 74.22 76.23 ### ### 5.4
2024-Dec-03 Tue ### 76.24 74.21 75.25 30.1 30.1 5.4
2024-Dec-02 Mon ### 77.4 73.275 ### 14.6 14.6 0.0
2024-Nov-29 Fri 75.79 ### 74.89 ### 142,487 5,335,425 27.5 27.5 0.0
2024-Nov-28 Thu 74.81 ### ### ### 266,825 0 81.1 81.1 0.0
2024-Nov-27 Wed 75.51 ### 73.75 74.2 20.8 20.8 ###
2024-Nov-26 Tue 75.5 ### ### ### 182,177 0 35.6 35.6 0.0
2024-Nov-25 Mon 75 76 74.51 ### ### ### 0.0
2024-Nov-22 Fri 74.75 75 ### 74.87 240,980 9,036,750 70.2 70.2 5.3
2024-Nov-21 Thu 73.29 ### ### 73.56 ### ### 5.3
2024-Nov-20 Wed 72.59 73.22 72.29 ### ### ### 0.0
2024-Nov-19 Tue ### 73.74 71.5 73.48 ### ### 5.2
2024-Nov-18 Mon ### ### 71.2 ### 126,079 ### 33.0 33.0 0.0
2024-Nov-15 Fri 72.29 72.5 ### ### 231,043 ### ### ### 0.0
2024-Nov-14 Thu ### 71.56 70.22 71.5 272,489 19,316,745 77.7 77.7 5.1
2024-Nov-13 Wed ### 71.77 ### ### 31.1 31.1 0.0
2024-Nov-12 Tue ### 72.58 71.4 71.85 196,470 14,143,875 ### ### 5.1
2024-Nov-11 Mon 71.72 72.28 ### ### 224,924 8,128,753 ### ### 0.0
2024-Nov-08 Fri ### ### ### ### 72.5 72.5 0.0
2024-Nov-07 Thu 71 71.46 69.21 69.73 29.4 29.4 ###
2024-Nov-06 Wed ### 70.23 68.51 70.23 309,251 21,452,741 ### ### ###
2024-Nov-05 Tue ### 69.59 ### ### 183,658 6,390,380 25.8 25.8 0.0
2024-Nov-04 Mon ### ### 69.59 69.59 231,086 ### 36.5 36.5 ###
2024-Nov-01 Fri 68.47 69.53 68.21 69.53 ### ### ###
2024-Oct-31 Thu 68.7 69.46 ### ### ### ### 0.0
2024-Oct-30 Wed 69.22 69.42 68.7 68.86 273,143 18,863,255 ### ### 4.9
2024-Oct-29 Tue 69.21 69.49 68.71 ### 40.7 40.7 0.0
2024-Oct-28 Mon 68.22 ### 67.82 ### 231,888 7,863,322 77.1 77.1 0.0
2024-Oct-25 Fri ### 68.72 ### 67.75 315,052 10,825,186 ### ### ###
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed 67.46 ### ### 67.29 230,149 0 ### ### ###
2024-Oct-22 Tue ### 67.7 66.47 ### ### ### 0.0
2024-Oct-21 Mon 67.81 68.27 ### ### 212,921 7,268,058 ### ### 0.0
2024-Oct-18 Fri 67.25 67.25 66.23 ### 39.0 39.0 0.0
2024-Oct-17 Thu ### ### 65.74 ### 261,889 ### 69.1 69.1 0.0
2024-Oct-16 Wed 65.45 66.73 ### 65.41 ### ### 4.7
2024-Oct-15 Tue 64.42 ### 63.76 ### ### ### 0.0
2024-Oct-14 Mon 64.2 64.72 62.56 63.41 27.1 27.1 ###
2024-Oct-11 Fri 63.52 ### ### 63.8 234,489 0 69.9 69.9 4.6
2024-Oct-10 Thu ### ### 62.55 63.53 231,388 7,236,659 71.2 71.2 4.5
2024-Oct-09 Wed ### ### 61.7 ### 312,526 9,641,427 ### ### 0.0
2024-Oct-08 Tue ### 60.84 59.85 60.84 231,086 13,944,884 79.5 79.5 4.3
2024-Oct-07 Mon ### 61.4 59.88 61.26 ### ### 4.4
2024-Oct-04 Fri ### 59.88 59.26 59.88 251,140 ### ### ### 4.3
2024-Oct-03 Thu ### 59.74 ### 59.58 175,928 ### ### ### 4.3
2024-Oct-02 Wed ### 59.52 58.44 59.43 ### ### 4.2
2024-Oct-01 Tue 59.25 59.79 ### ### ### ### 0.0
2024-Sep-30 Mon ### 59.4 58.26 ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 302,326 0 ### ### 0.0
2024-Sep-26 Thu 57.75 ### 57.46 57.55 382,546 10,990,546 22.9 22.9 ###
2024-Sep-25 Wed 58.5 ### ### ### ### ### 0.0
2024-Sep-24 Tue ### 58.58 ### 58.45 71.7 71.7 4.2
2024-Sep-23 Mon ### ### 56.85 57.73 175,623 4,992,083 78.8 78.8 ###
2024-Sep-20 Fri ### 57.77 55.78 ### 1,629,144 92,494,650 ### ### 0.0
2024-Sep-19 Thu 57.84 ### ### ### 26.0 26.0 0.0
2024-Sep-18 Wed 57.27 ### 56.75 57.77 243,683 ### 75.8 75.8 ###
2024-Sep-17 Tue 57.42 58.28 57.27 57.73 ### ### ###
2024-Sep-16 Mon ### ### 56.72 57.21 220,650 ### ### ### ###
2024-Sep-13 Fri 56.86 ### 56.54 ### 190,673 5,390,325 ### ### 0.0
2024-Sep-12 Thu ### 56.7 55.45 56.25 ### ### 4.0
2024-Sep-11 Wed 56.53 56.58 55.71 56.2 32.2 32.2 4.0
2024-Sep-10 Tue 55.55 ### 55.28 56.25 ### ### 4.0
2024-Sep-09 Mon ### 55.74 ### 55.2 73.0 73.0 3.9
2024-Sep-06 Fri 54.74 55.7 ### 55.46 174,454 4,858,543 81.9 81.9 ###
2024-Sep-05 Thu 54.55 ### ### ### 232,525 0 77.7 77.7 0.0
2024-Sep-04 Wed ### 54.85 53.42 ### 258,351 ### 43.2 43.2 0.0
2024-Sep-03 Tue 54.7 ### ### ### 80.4 80.4 0.0
2024-Sep-02 Mon 55.5 55.7 ### 54.74 233,281 6,496,875 ### ### ###
2024-Aug-30 Fri 55 55.76 54.48 55.76 70.8 70.8 4.0
2024-Aug-29 Thu ### ### ### 54.73 191,456 0 ### ### ###
2024-Aug-28 Wed 53.71 54.46 ### 54.45 80.0 80.0 ###
2024-Aug-27 Tue ### ### ### ### 203,588 0 70.8 70.8 0.0
2024-Aug-26 Mon ### ### ### 54.23 196,447 0 ### ### ###
2024-Aug-23 Fri ### ### 53.45 ### 66.0 66.0 0.0
2024-Aug-22 Thu 53.75 54.53 53.5 ### 293,855 15,872,577 ### ### 0.0
2024-Aug-21 Wed 52.53 53.58 51.59 53.55 77.6 77.6 3.8
2024-Aug-20 Tue 50 51.54 49.41 51.53 ### ### ###
2024-Aug-19 Mon 50.8 52.28 50.8 50.88 ### ### 3.6
2024-Aug-16 Fri ### ### ### ### ### ### 0.0
2024-Aug-15 Thu ### ### ### ### ### ### 0.0
2024-Aug-14 Wed ### ### ### ### 346,075 0 ### ### 0.0
2024-Aug-13 Tue 48.84 48.84 46.325 ### ### ### 0.0
2024-Aug-12 Mon 48.76 ### ### ### ### ### 0.0
2024-Aug-09 Fri ### ### ### 48.5 64.6 64.6 3.5
2024-Aug-08 Thu ### 49 ### ### 30.6 30.6 0.0
2024-Aug-07 Wed ### 48.5 46.8 ### 82.1 82.1 0.0
2024-Aug-06 Tue ### 47.82 46.85 47.5 ### ### 3.4
2024-Aug-05 Mon 48.5 ### ### ### 38.5 38.5 0.0
2024-Aug-02 Fri ### ### 48.89 49.7 221,856 ### 78.5 78.5 3.6
2024-Aug-01 Thu ### ### ### 50.22 ### ### 3.6
2024-Jul-31 Wed 48.87 49.75 48.4 49.56 ### ### 3.5
2024-Jul-30 Tue ### ### ### ### 145,174 0 86.7 86.7 0.0
2024-Jul-29 Mon ### ### ### ### ### ### 0.0
2024-Jul-26 Fri ### 48.56 ### 47.89 201,251 4,886,374 28.2 28.2 ###
2024-Jul-25 Thu ### ### ### 47.73 38.3 38.3 ###
2024-Jul-24 Wed ### 48.41 46.89 48.41 210,547 ### ### ### 3.5
2024-Jul-23 Tue 46.7 47.47 ### ### 77.1 77.1 0.0
2024-Jul-22 Mon ### ### ### 46.4 ### ### 3.3
2024-Jul-19 Fri 46 46.81 ### 46.57 116,555 ### 78.1 78.1 ###
2024-Jul-18 Thu 46.89 47.21 46.43 46.71 ### ### ###
2024-Jul-17 Wed ### 47.73 46.83 ### 31.0 31.0 0.0
2024-Jul-16 Tue ### ### ### 46.51 252,485 0 27.3 27.3 3.3
2024-Jul-15 Mon 45.79 46.8 ### 46.43 ### ### ###
2024-Jul-12 Fri 45.56 45.77 ### ### 152,748 ### ### ### 0.0
2024-Jul-11 Thu 46.72 46.78 43.21 ### 457,126 20,568,384 13.7 13.7 0.0
2024-Jul-10 Wed 46.56 46.86 ### 46.42 201,644 ### 32.9 32.9 3.3
2024-Jul-09 Tue ### ### ### 46.47 156,725 0 ### ### ###
2024-Jul-08 Mon ### ### ### 46.89 102,347 0 ### ### ###
2024-Jul-05 Fri ### ### ### ### ### ### 0.0
2024-Jul-04 Thu 46.87 47.4 46.21 ### 194,555 9,106,146 70.5 70.5 0.0
2024-Jul-03 Wed 46.42 ### ### ### 102,677 0 33.9 33.9 0.0
2024-Jul-02 Tue ### ### ### 46.28 165,786 0 76.1 76.1 3.3
2024-Jul-01 Mon 46.24 ### 45.86 ### 33.5 33.5 0.0
2024-Jun-28 Fri ### 46.81 ### 46.55 148,122 ### ### ### 3.3
2024-Jun-27 Thu 45.47 ### 45.27 ### ### ### 0.0
2024-Jun-26 Wed ### ### ### 46.23 36.5 36.5 3.3
2024-Jun-25 Tue ### 46.21 ### 46.21 ### ### ###
2024-Jun-24 Mon 45.59 ### ### 45.58 50.5 50.5 3.3
2024-Jun-21 Fri ### 45.545 44.76 45.27 187,824 8,480,723 69.5 69.5 ###
2024-Jun-20 Thu ### 45.24 44.57 45 ### ### 3.2
2024-Jun-19 Wed 44.83 ### 44.83 45.26 76.7 76.7 3.2
2024-Jun-18 Tue 45 ### 44.59 44.77 536,741 11,966,640 29.9 29.9 3.2
2024-Jun-17 Mon ### ### 44.47 44.52 160,685 ### ### ### ###
2024-Jun-14 Fri ### 45.2 ### ### ### ### 0.0
2024-Jun-13 Thu 44.52 45.075 44.44 44.85 77.6 77.6 ###
2024-Jun-12 Wed 43.72 ### 43.44 ### 174,556 3,791,356 ### ### 0.0
2024-Jun-11 Tue 43.59 44.21 43.58 43.85 215,622 9,464,727 82.4 82.4 3.1
2024-Jun-07 Fri 44.25 ### 43.56 ### 30.0 30.0 0.0
2024-Jun-06 Thu ### ### ### ### ### ### 0.0
2024-Jun-05 Wed 43.55 ### ### 44.49 229,976 0 86.0 86.0 3.2
2024-Jun-04 Tue 43.85 43.85 ### ### 123,647 ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### ### ### 0.0
2024-May-31 Fri ### ### ### 42.79 ### ### ###
2024-May-30 Thu ### 42.52 ### 42.27 185,877 3,951,745 86.9 86.9 ###
2024-May-29 Wed 40.48 41.76 ### ### ### ### 0.0
2024-May-28 Tue 41.54 41.57 39.45 ### 265,255 10,745,480 16.8 16.8 0.0
2024-May-27 Mon 42.74 43 41.52 41.53 260,847 ### 17.5 17.5 ###
2024-May-24 Fri ### 42.79 41.51 42.7 78.1 78.1 ###
2024-May-23 Thu ### 42.84 ### ### 80.4 80.4 0.0
2024-May-22 Wed ### 42.51 42 42.27 ### ### ###
2024-May-21 Tue 41.58 ### 41.57 ### 138,479 2,878,286 74.8 74.8 0.0
2024-May-20 Mon ### ### 41.56 ### 30.7 30.7 0.0
2024-May-17 Fri 41.78 ### ### 41.71 92,240 0 35.5 35.5 ###
2024-May-16 Thu 41.55 ### ### ### ### ### 0.0
2024-May-15 Wed 41.28 41.28 40.75 ### ### ### 0.0
2024-May-14 Tue 41.26 ### 40.88 ### ### ### 0.0
2024-May-13 Mon ### 41.5 40.72 41.23 76.9 76.9 2.9
2024-May-10 Fri 40.83 ### 40.58 ### 158,487 ### 71.4 71.4 0.0
2024-May-09 Thu 41.47 ### ### 40.83 ### ### ###
2024-May-08 Wed ### 42.255 41.45 ### 167,676 7,017,659 ### ### 0.0
2024-May-07 Tue ### ### 40.89 41.43 ### ### ###
2024-May-06 Mon 40.43 ### 39.84 40.59 ### ### ###
2024-May-03 Fri 39.71 40.4 ### ### 137,877 ### ### ### 0.0
2024-May-02 Thu ### ### ### ### 123,251 0 75.0 75.0 0.0
2024-May-01 Wed 39.5 ### ### ### 33.8 33.8 0.0
2024-Apr-30 Tue ### ### ### ### 114,620 0 28.4 28.4 0.0
2024-Apr-29 Mon ### 40.555 ### 40.48 ### ### ###
2024-Apr-26 Fri 39.84 ### 39.145 39.45 129,553 2,535,676 ### ### 2.8
2024-Apr-24 Wed 40.89 ### ### 40.44 294,484 0 28.6 28.6 2.9
2024-Apr-23 Tue 40.28 41 ### 40.27 ### ### ###
2024-Apr-22 Mon ### 39.86 38.86 39.86 81.8 81.8 2.8
2024-Apr-19 Fri ### ### ### 38.75 212,646 0 ### ### 2.8
2024-Apr-18 Thu ### 39.71 ### ### 79.5 79.5 0.0
2024-Apr-17 Wed 39.7 ### ### ### 134,983 0 26.5 26.5 0.0
2024-Apr-16 Tue ### ### ### 39.8 274,754 0 51.0 51.0 2.8
2024-Apr-15 Mon ### ### ### ### 147,372 0 ### ### 0.0
2024-Apr-12 Fri 40.49 41.26 ### 40.83 101,942 ### ### ### ###
2024-Apr-11 Thu ### ### ### 40.7 568,171 0 ### ### 2.9
2024-Apr-10 Wed 42.59 42.59 ### 41.72 ### ### ###
2024-Apr-09 Tue 42.82 42.83 42.46 42.53 198,350 ### 29.2 29.2 3.0
2024-Apr-08 Mon 42.54 43 41.81 42.79 206,971 ### ### ### ###
2024-Apr-05 Fri 41.89 ### ### ### 107,649 0 28.8 28.8 0.0
2024-Apr-04 Thu ### 42.5 41.85 ### 32.3 32.3 0.0
2024-Apr-03 Wed ### 42.5 ### 41.45 190,384 ### ### ### ###
2024-Apr-02 Tue 42.57 ### ### 42.5 ### ### 3.0
2024-Mar-28 Thu ### 42.56 41.725 42.42 ### ### ###
2024-Mar-27 Wed ### ### ### 41.89 27.0 27.0 3.0
2024-Mar-26 Tue 41.45 42.245 41.23 ### 82.7 82.7 0.0
2024-Mar-25 Mon ### 41.72 41.23 41.41 69.2 69.2 3.0
2024-Mar-22 Fri 41.52 41.86 ### 41.25 ### ### ###
2024-Mar-21 Thu ### 41.88 ### 41.76 71.7 71.7 3.0
2024-Mar-20 Wed ### ### ### 40.4 77,189 0 73.0 73.0 2.9
2024-Mar-19 Tue 40.49 ### ### ### 99,720 0 ### ### 0.0
2024-Mar-18 Mon 39.49 40.52 39.2 40.44 ### ### 2.9
2024-Mar-15 Fri 40.43 40.56 ### ### 29.8 29.8 0.0
2024-Mar-14 Thu ### 41.24 ### 40.77 117,051 ### ### ### 2.9
2024-Mar-13 Wed 40.58 41.43 40.57 ### 82.8 82.8 0.0
2024-Mar-12 Tue 40.73 40.89 40.47 ### 93,557 ### ### ### 0.0
2024-Mar-11 Mon 41.46 41.46 40.71 40.71 25.9 25.9 2.9
2024-Mar-08 Fri 41.29 ### 41.24 41.74 149,878 3,090,484 76.4 76.4 ###
2024-Mar-07 Thu 40.83 ### 40.44 ### 66.7 66.7 0.0
2024-Mar-06 Wed 40.58 40.72 ### 40.55 34.1 34.1 ###
2024-Mar-05 Tue ### 40.55 39.57 40.47 199,981 ### 76.5 76.5 ###
2024-Mar-04 Mon 39.47 40.46 ### 40.22 ### ### 2.9
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu 38.87 ### 38.48 ### 330,587 ### ### ### 0.0
2024-Feb-28 Wed 38.71 38.89 ### 38.76 132,245 ### ### ### 2.8
2024-Feb-27 Tue 38.26 38.78 38.22 ### 110,955 ### ### ### 0.0
2024-Feb-26 Mon ### 38.88 ### 38.88 311,188 ### 80.9 80.9 2.8
2024-Feb-23 Fri 37.55 ### ### 37.77 229,556 0 77.9 77.9 2.7
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### 39.27 37.28 37.28 430,884 16,492,085 9.1 9.1 2.7
2024-Feb-20 Tue ### ### ### ### 782,240 0 ### ### 0.0
2024-Feb-19 Mon ### 37.59 36.87 37.53 76.9 76.9 ###
2024-Feb-16 Fri ### ### ### ### 23.7 23.7 0.0
2024-Feb-15 Thu 37.5 ### ### 37.51 ### ### ###
2024-Feb-14 Wed 36.52 ### 36.5 ### 114,776 ### ### ### 0.0
2024-Feb-13 Tue ### 37.51 36.79 ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 116,178 0 35.8 35.8 0.0
2024-Feb-09 Fri ### ### 36.52 ### 134,324 2,452,756 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 147,382 0 ### ### 0.0
2024-Feb-07 Wed ### 37.29 36.54 ### 21.5 21.5 0.0
2024-Feb-06 Tue ### ### 36.46 36.74 184,885 3,370,453 ### ### 2.6
2024-Feb-05 Mon ### ### 36.84 36.88 ### ### 2.6
2024-Feb-02 Fri ### 37.21 ### ### 65.9 65.9 0.0
2024-Feb-01 Thu 36.84 ### 36.52 36.54 169,725 3,099,178 ### ### ###
2024-Jan-31 Wed ### ### ### ### 220,670 0 30.0 30.0 0.0
2024-Jan-30 Tue ### ### ### ### 245,370 0 17.4 17.4 0.0
2024-Jan-29 Mon ### ### 37.71 37.87 165,375 3,118,145 36.7 36.7 ###
2024-Jan-25 Thu ### ### 37.29 ### ### ### 0.0
2024-Jan-24 Wed ### 38.29 37.59 37.77 ### ### 2.7
2024-Jan-23 Tue ### ### 37.49 ### 191,988 ### ### ### 0.0
2024-Jan-22 Mon 37.25 37.73 ### 37.71 ### ### ###
2024-Jan-19 Fri ### ### 36.48 ### 38.8 38.8 0.0
2024-Jan-18 Thu ### ### 35.84 36.57 326,046 5,842,744 ### ### 2.6
2024-Jan-17 Wed 36.23 36.53 ### ### ### ### 0.0
2024-Jan-16 Tue 36.7 36.7 ### ### 298,526 5,477,952 23.4 23.4 0.0
2024-Jan-15 Mon 36.86 ### 36.7 36.72 35.3 35.3 2.6
2024-Jan-12 Fri ### 36.87 36.48 ### ### ### 0.0
2024-Jan-11 Thu 36.55 36.8 ### 36.8 163,343 ### ### ### 2.6
2024-Jan-10 Wed ### 36.41 35.72 ### 157,525 ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 132,021 0 75.2 75.2 0.0
2024-Jan-08 Mon ### ### 35.47 ### 197,888 3,509,543 78.2 78.2 0.0
2024-Jan-05 Fri ### ### 35.58 35.82 90,054 ### 75.9 75.9 2.6
2024-Jan-04 Thu 35.26 35.77 ### 35.48 85,746 ### ### ### 2.5
2024-Jan-03 Wed ### 35.5 ### ### ### ### 0.0
2024-Jan-02 Tue ### ### 35.77 ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 20.0 20.0 0.0
2023-Dec-28 Thu ### 36.47 35.86 ### 154,840 5,599,788 77.1 77.1 0.0
2023-Dec-27 Wed ### ### ### 35.49 97,044 0 74.3 74.3 ###
2023-Dec-22 Fri ### ### 34.72 34.81 65,148 ### ### ### ###
2023-Dec-21 Thu ### ### 34.54 ### ### ### 0.0
2023-Dec-20 Wed ### 35.76 ### ### ### ### 0.0
2023-Dec-19 Tue ### ### 34.23 ### 77.7 77.7 0.0
2023-Dec-18 Mon 34.29 ### 33.74 34.25 35.5 35.5 ###
2023-Dec-15 Fri 34.8 ### ### ### 23.8 23.8 0.0
2023-Dec-14 Thu 34.2 ### ### ### ### ### 0.0
2023-Dec-13 Wed 33.83 ### 33.44 ### 143,985 2,407,429 ### ### 0.0
2023-Dec-12 Tue ### ### ### 33.81 36.0 36.0 ###
2023-Dec-11 Mon ### ### 33.45 ### 73.5 73.5 0.0
2023-Dec-08 Fri ### ### ### 33.85 195,186 0 29.8 29.8 2.4
2023-Dec-07 Thu 33.81 34.2 33.81 ### 72.9 72.9 0.0
2023-Dec-06 Wed ### ### ### ### ### ### 0.0
2023-Dec-05 Tue ### 33.89 ### 33.57 ### ### 2.4
2023-Dec-04 Mon 33.75 ### ### ### 140,376 0 ### ### 0.0
2023-Dec-01 Fri 32.58 33.46 32.58 ### 81.1 81.1 0.0
2023-Nov-30 Thu 33.5 33.75 ### ### 485,682 8,195,883 ### ### 0.0
2023-Nov-29 Wed ### ### 32.51 ### 74.1 74.1 0.0
2023-Nov-28 Tue ### ### ### ### ### ### 0.0
2023-Nov-27 Mon ### ### 32.24 32.45 ### ### 2.3
2023-Nov-24 Fri 32.8 ### 32.42 32.42 89,271 1,447,082 ### ### 2.3
2023-Nov-23 Thu 32.47 ### ### 32.58 206,158 0 ### ### 2.3
2023-Nov-22 Wed 33.73 ### ### ### ### ### 0.0
2023-Nov-21 Tue 34.25 34.25 32.8 33.25 13.9 13.9 2.4
2023-Nov-20 Mon 33.85 ### ### ### 267,270 0 83.7 83.7 0.0
2023-Nov-17 Fri ### ### ### 33.58 25.5 25.5 2.4
2023-Nov-16 Thu 33.79 ### ### 33.81 593,942 0 ### ### ###
2023-Nov-15 Wed ### 34.29 33.46 33.77 ### ### 2.4
2023-Nov-14 Tue ### 33.42 ### ### 69.1 69.1 0.0
2023-Nov-13 Mon 32.79 32.8 ### 32.7 191,844 3,146,241 ### ### 2.3
2023-Nov-10 Fri ### 32.79 32.28 ### 131,422 ### 78.2 78.2 0.0
2023-Nov-09 Thu ### ### 32.74 32.87 502,451 8,225,122 ### ### 2.3
2023-Nov-08 Wed ### ### 33.21 33.45 67.5 67.5 ###
2023-Nov-07 Tue 32.44 33.25 ### ### 82.5 82.5 0.0
2023-Nov-06 Mon 32.51 ### 32.47 ### 191,075 ### 73.2 73.2 0.0
2023-Nov-03 Fri 31.8 ### 31.53 32.25 73.5 73.5 ###
2023-Nov-02 Thu ### 31.85 ### 31.78 153,224 ### ### ### 2.3
2023-Nov-01 Wed 31.4 31.4 ### 30.77 ### ### 2.2
2023-Oct-31 Tue ### 30.59 ### 30.23 324,949 ### 75.3 75.3 ###
2023-Oct-30 Mon ### ### 29.5 ### ### ### 0.0
2023-Oct-27 Fri 30.8 30.8 ### 30.47 123,849 1,907,274 25.5 25.5 ###
2023-Oct-26 Thu 30.81 31.28 ### ### ### ### 0.0
2023-Oct-25 Wed 31.71 ### 30.55 ### ### ### 0.0
2023-Oct-24 Tue ### ### ### 31.49 ### ### ###
2023-Oct-23 Mon 31.43 ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 193,841 0 ### ### 0.0
2023-Oct-19 Thu ### 32.55 ### 32.25 321,785 5,237,050 76.2 76.2 ###
2023-Oct-18 Wed ### ### 30.46 31.77 656,927 ### ### ### ###
2023-Oct-17 Tue 34.23 35.51 33.46 33.59 ### ### ###
2023-Oct-16 Mon ### ### ### ### 47.0 47.0 0.0
2023-Oct-13 Fri ### 33.87 32.77 ### 85.4 85.4 0.0
2023-Oct-12 Thu 33.25 ### 33.025 33.81 ### ### ###
2023-Oct-11 Wed ### 33.2 32.72 ### ### ### 0.0
2023-Oct-10 Tue 32.88 ### 32.51 ### 245,740 ### 63.9 63.9 0.0
2023-Oct-09 Mon 32.57 32.85 32.45 ### 131,680 4,299,352 ### ### 0.0
2023-Oct-06 Fri ### 32.56 31.87 32.41 255,589 ### 82.5 82.5 ###
2023-Oct-05 Thu 31.87 ### 31.73 ### 69.4 69.4 0.0
2023-Oct-04 Wed ### ### ### 31.83 ### ### ###
2023-Oct-03 Tue 31.73 ### ### 31.83 76.9 76.9 ###
2023-Oct-02 Mon 32.42 32.5 ### ### ### ### 0.0
2023-Sep-29 Fri 32.76 ### ### 32.5 ### ### ###
2023-Sep-28 Thu ### 33.28 32.26 32.7 246,554 8,079,574 ### ### 2.3
2023-Sep-27 Wed 33.23 ### ### ### 31.4 31.4 0.0
2023-Sep-26 Tue 33.44 33.49 ### ### 103,884 ### ### ### 0.0
2023-Sep-25 Mon 33.5 33.585 ### 33.55 67.3 67.3 ###
2023-Sep-22 Fri ### 33.75 33.27 ### ### ### 0.0
2023-Sep-21 Thu ### 34.42 ### ### 304,743 5,244,627 82.1 82.1 0.0
2023-Sep-20 Wed ### ### ### 34.2 77.4 77.4 2.4
2023-Sep-19 Tue ### ### 33.81 34.29 283,425 ### 78.3 78.3 ###
2023-Sep-18 Mon ### ### 33.77 ### 77.6 77.6 0.0
2023-Sep-15 Fri ### 34.28 33.7 34.2 518,623 ### 69.6 69.6 2.4
2023-Sep-14 Thu 32.89 ### 32.89 33.45 223,251 ### 79.4 79.4 ###
2023-Sep-13 Wed 33.2 ### 32.45 ### 493,180 8,001,845 36.6 36.6 0.0
2023-Sep-12 Tue ### ### 32.78 33.24 421,583 6,909,745 ### ### 2.4
2023-Sep-11 Mon 32.55 32.84 32.42 32.84 369,574 ### 80.2 80.2 2.3
2023-Sep-08 Fri 32.76 ### ### ### 172,987 0 33.5 33.5 0.0
2023-Sep-07 Thu 32.85 32.85 32.5 32.76 43.3 43.3 ###
2023-Sep-06 Wed ### ### 32.48 32.53 ### ### ###
2023-Sep-05 Tue 32.72 ### 32.41 ### ### ### 0.0
2023-Sep-04 Mon 33.25 ### 32.46 32.7 207,689 ### ### ### 2.3
2023-Sep-01 Fri 32.47 33.25 32.27 ### 372,526 12,203,951 81.0 81.0 0.0
2023-Aug-31 Thu 32.25 32.28 31.76 32.28 304,746 ### ### ### 2.3
2023-Aug-30 Wed ### 32.25 ### ### ### ### 0.0
2023-Aug-29 Tue 31.76 ### 31.44 ### 74.9 74.9 0.0
2023-Aug-28 Mon 31.57 ### 31.29 31.59 ### ### ###
2023-Aug-25 Fri 30.7 31.59 ### 31.29 82.5 82.5 ###
2023-Aug-24 Thu ### ### ### 31.25 ### ### 2.2
2023-Aug-23 Wed ### ### ### ### 77.4 77.4 0.0
2023-Aug-22 Tue ### 32.5 29.87 31.2 975,774 ### 91.2 91.2 2.2
2023-Aug-21 Mon 27.51 ### 27.48 ### 230,855 3,171,947 85.2 85.2 0.0
2023-Aug-18 Fri ### ### ### 27.71 134,054 0 85.5 85.5 ###
2023-Aug-17 Thu ### ### ### 27.54 137,020 0 ### ### 2.0
2023-Aug-16 Wed ### 27.22 ### ### 458,084 6,234,523 ### ### 0.0
2023-Aug-15 Tue 27.24 27.57 ### 27.29 ### ### ###
2023-Aug-14 Mon 27.23 ### ### ### 40.2 40.2 0.0
2023-Aug-11 Fri ### ### 27.53 ### 22.2 22.2 0.0
2023-Aug-10 Thu 27.79 ### ### ### ### ### 0.0
2023-Aug-09 Wed ### 27.87 27.43 27.85 125,927 3,481,881 77.8 77.8 ###
2023-Aug-08 Tue ### ### ### 27.73 ### ### ###
2023-Aug-07 Mon ### 27.41 26.89 ### 81.6 81.6 0.0
2023-Aug-04 Fri ### ### 26.78 ### 28.3 28.3 0.0
2023-Aug-03 Thu ### ### 26.82 ### 158,959 2,131,640 35.0 35.0 0.0
2023-Aug-02 Wed ### ### 27.5 27.5 187,071 2,572,226 24.4 24.4 2.0
2023-Aug-01 Tue ### ### 27.8 ### 251,242 ### ### ### 0.0
2023-Jul-31 Mon 27.71 ### 27.58 ### ### ### 0.0
2023-Jul-28 Fri 27.53 27.71 ### 27.71 97,280 ### 75.3 75.3 ###
2023-Jul-27 Thu ### 27.86 ### 27.83 190,528 2,654,055 ### ### 2.0
2023-Jul-26 Wed 26.8 ### 26.54 ### 102,042 ### 75.7 75.7 0.0
2023-Jul-25 Tue 26.74 26.76 26.4 26.71 179,755 4,777,887 ### ### 1.9
2023-Jul-24 Mon ### ### 26.42 26.76 126,242 1,667,656 76.4 76.4 ###
2023-Jul-21 Fri ### 26.87 26.44 ### 36.5 36.5 0.0
2023-Jul-20 Thu 26.48 26.8 ### 26.8 109,050 1,461,270 80.3 80.3 1.9
2023-Jul-19 Wed 25.8 26.48 25.73 26.44 ### ### 1.9
2023-Jul-18 Tue ### 26.24 ### ### 221,482 2,905,843 ### ### 0.0
2023-Jul-17 Mon ### ### ### ### 81.7 81.7 0.0
2023-Jul-14 Fri 26.24 ### ### 25.56 175,849 0 ### ### 1.8
2023-Jul-13 Thu ### 26.47 ### ### 421,774 5,582,178 66.1 66.1 0.0
2023-Jul-12 Wed 25.5 25.5 ### 25.47 220,384 ### 40.8 40.8 ###
2023-Jul-11 Tue ### ### ### ### 86.1 86.1 0.0
2023-Jul-10 Mon ### ### 23.87 ### 28.6 28.6 0.0
2023-Jul-07 Fri ### ### 23.73 ### 173,789 ### ### ### 0.0
2023-Jul-06 Thu 25.26 ### ### 24.76 ### ### 1.8
2023-Jul-05 Wed ### 26.45 25.4 25.45 198,429 5,144,271 ### ### 1.8
2023-Jul-04 Tue 25.89 26.45 ### 26.21 ### ### 1.9
2023-Jul-03 Mon 25.47 ### 25.47 ### 188,150 ### ### ### 0.0
2023-Jun-30 Fri 25.71 25.79 25.41 25.45 23.0 23.0 1.8
2023-Jun-29 Thu 25.8 ### 25.71 ### 188,880 2,428,052 ### ### 0.0
2023-Jun-28 Wed 25.43 25.86 ### 25.86 108,040 1,396,957 ### ### 1.8
2023-Jun-27 Tue 25.8 25.8 ### 25.22 22.4 22.4 ###
2023-Jun-26 Mon 25.55 25.84 25.5 25.8 94,180 ### ### ### 1.8
2023-Jun-23 Fri ### ### 25.5 ### 18.8 18.8 0.0
2023-Jun-22 Thu 26.52 26.72 ### 26.47 47.4 47.4 ###
2023-Jun-21 Wed 26.85 ### 26.77 ### 159,685 2,137,383 ### ### 0.0
2023-Jun-20 Tue ### 26.85 ### 26.77 164,589 ### ### ### 1.9
2023-Jun-19 Mon ### 26.48 25.81 25.87 117,040 ### ### ### 1.8
2023-Jun-16 Fri 25.76 ### 25.76 26.2 ### ### ###
2023-Jun-15 Thu 25.75 ### 25.57 25.59 172,470 2,205,028 35.7 35.7 1.8
2023-Jun-14 Wed 25.49 25.81 25.4 25.72 326,856 8,369,147 79.9 79.9 1.8
2023-Jun-13 Tue 25.25 ### ### ### 121,323 0 ### ### 0.0
2023-Jun-09 Fri 24.59 25.28 24.45 25.23 86.9 86.9 1.8
2023-Jun-08 Thu 24.74 ### 24.22 24.56 245,282 ### 37.6 37.6 1.8
2023-Jun-07 Wed ### ### 24.78 24.82 219,188 ### ### ### 1.8
2023-Jun-06 Tue 24.79 ### 24.53 25 389,629 ### ### ### 1.8
2023-Jun-05 Mon ### 25.24 ### ### 174,127 2,197,482 ### ### 0.0
2023-Jun-02 Fri 25 25 ### 24.81 176,128 ### ### ### 1.8
2023-Jun-01 Thu ### ### 24.72 24.86 34.0 34.0 1.8
2023-May-31 Wed ### ### 25 25 296,648 ### 34.2 34.2 1.8
2023-May-30 Tue 25.7 25.89 25.51 ### 39.0 39.0 0.0
2023-May-29 Mon 25.87 ### 25.48 25.7 32.5 32.5 1.8
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### 25.45 ### 25.27 330,388 4,204,187 78.6 78.6 ###
2023-May-24 Wed ### 26 25.48 25.48 320,141 8,240,429 ### ### 1.8
2023-May-23 Tue ### 26.59 25.77 ### 577,882 15,128,950 ### ### 0.0
2023-May-22 Mon 26.2 26.23 25.71 26 ### ### 1.9
2023-May-19 Fri 26.24 26.53 ### ### 137,456 1,823,353 30.0 30.0 0.0
2023-May-18 Thu 26.41 26.41 ### 26.21 301,854 3,985,982 ### ### 1.9
2023-May-17 Wed ### 26.59 26.21 26.21 ### ### 1.9
2023-May-16 Tue ### 27.8 26.52 26.56 829,355 22,525,281 ### ### 1.9
2023-May-15 Mon ### 28 27.51 ### 112,452 ### ### ### 0.0
2023-May-12 Fri 28.26 28.49 ### ### 32.4 32.4 0.0
2023-May-11 Thu ### ### 27.82 ### ### ### 0.0
2023-May-10 Wed 27.5 ### 26.4 ### ### ### 0.0
2023-May-09 Tue ### 27.84 ### 27.73 ### ### ###
2023-May-08 Mon 26.7 27.21 ### 27.21 649,554 8,837,182 83.2 83.2 ###
2023-May-05 Fri ### ### 26.41 ### 68.2 68.2 0.0
2023-May-04 Thu ### ### ### 26.51 283,056 0 ### ### ###
2023-May-03 Wed 27.84 ### 26.7 27.22 ### ### 1.9
2023-May-02 Tue 28 28.21 ### 27.87 239,128 ### 45.2 45.2 ###
2023-May-01 Mon ### 28.89 27.7 27.84 19.8 19.8 2.0
2023-Apr-28 Fri 28.2 ### ### 28.29 222,241 0 ### ### ###
2023-Apr-27 Thu 27.77 28.48 27.77 ### 95,879 ### ### ### 0.0
2023-Apr-26 Wed 28.53 28.53 27.82 28 175,480 4,944,149 25.3 25.3 2.0
2023-Apr-24 Mon 28.2 ### 27.85 28.58 83.3 83.3 ###
2023-Apr-21 Fri 27.71 28.28 27.71 28.27 ### ### ###
2023-Apr-20 Thu 28.2 28.26 ### ### 293,155 4,142,280 30.1 30.1 0.0
2023-Apr-19 Wed 27.85 28.41 ### ### 259,354 3,684,123 78.4 78.4 0.0
2023-Apr-18 Tue 27.85 28.29 27.25 ### 335,157 ### ### ### 0.0
2023-Apr-17 Mon ### ### ### 27.5 26.1 26.1 2.0
2023-Apr-14 Fri ### 27.85 ### ### 20.9 20.9 0.0
2023-Apr-13 Thu ### ### ### 27.5 199,683 0 82.5 82.5 2.0
2023-Apr-12 Wed ### ### 26.75 ### ### ### 0.0
2023-Apr-11 Tue ### ### 26.54 26.8 67.9 67.9 1.9
2023-Apr-06 Thu 26.8 ### ### 26.49 145,540 0 29.3 29.3 1.9
2023-Apr-05 Wed ### ### 26.86 ### 111,389 1,495,954 ### ### 0.0
2023-Apr-04 Tue ### 27.52 26.75 ### 171,085 ### 68.1 68.1 0.0
2023-Apr-03 Mon 27.79 27.88 25.7 ### 18.1 18.1 0.0
2023-Mar-31 Fri 27.41 27.83 27.29 27.56 ### ### 2.0
2023-Mar-30 Thu ### 27.76 ### 27.29 288,240 4,000,771 21.2 21.2 ###
2023-Mar-29 Wed 27.45 27.85 ### ### ### ### 0.0
2023-Mar-28 Tue 27.86 27.88 ### 27.59 98,486 ### 23.0 23.0 ###
2023-Mar-27 Mon ### 28.23 ### ### 216,858 3,060,950 ### ### 0.0
2023-Mar-24 Fri 27.8 ### ### ### 280,342 0 74.1 74.1 0.0
2023-Mar-23 Thu 27.86 28.22 27.8 ### ### ### 0.0
2023-Mar-22 Wed 28.74 28.74 ### ### 254,128 ### ### ### 0.0
2023-Mar-21 Tue ### 28.25 27.56 28.24 ### ### 2.0
2023-Mar-20 Mon 27.56 27.75 27.43 27.7 81.1 81.1 2.0
2023-Mar-17 Fri 27.55 ### ### ### 156,643 0 77.6 77.6 0.0
2023-Mar-16 Thu 28.21 ### 27.46 27.5 ### ### 2.0
2023-Mar-15 Wed ### 28.54 ### 28.49 241,154 ### 72.4 72.4 ###
2023-Mar-14 Tue 27.83 ### ### ### 243,277 0 ### ### 0.0
2023-Mar-13 Mon ### 29.2 ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### 29.46 ### ### 2.1
2023-Mar-09 Thu ### ### 29.29 29.74 27.8 27.8 2.1
2023-Mar-08 Wed 29.83 ### 29.27 29.74 187,182 ### 35.9 35.9 2.1
2023-Mar-07 Tue ### 30.46 ### 29.87 210,458 3,205,275 ### ### ###
2023-Mar-06 Mon ### 29.87 ### 29.87 ### ### ###
2023-Mar-03 Fri ### 28.84 ### 28.52 ### ### 2.0
2023-Mar-02 Thu ### ### 28.21 ### ### ### 0.0
2023-Mar-01 Wed 28.78 29.075 28.42 ### 70.1 70.1 0.0
2023-Feb-28 Tue 28.8 ### 28.46 ### 289,252 4,116,055 74.3 74.3 0.0
2023-Feb-27 Mon 28.5 ### ### 28.53 ### ### 2.0
2023-Feb-24 Fri ### 29.21 ### ### ### ### 0.0
2023-Feb-23 Thu 28.89 ### 28.52 28.83 37.9 37.9 ###
2023-Feb-22 Wed ### ### ### 28.7 322,554 0 ### ### ###
2023-Feb-21 Tue ### ### 27.79 ### 927,671 12,889,988 ### ### 0.0
2023-Feb-20 Mon 26.76 ### ### 27 ### ### 1.9
2023-Feb-17 Fri 26.21 26.83 ### 26.76 159,074 2,133,977 87.8 87.8 ###
2023-Feb-16 Thu 26.27 ### ### 26.79 79.4 79.4 ###
2023-Feb-15 Wed ### ### 25.29 26 ### ### 1.9
2023-Feb-14 Tue ### ### 25.86 ### 38.5 38.5 0.0
2023-Feb-13 Mon 25.55 25.77 25.4 25.53 115,675 2,959,544 46.0 46.0 ###
2023-Feb-10 Fri ### 26.53 25.8 25.83 112,655 ### 32.2 32.2 1.8
2023-Feb-09 Thu ### 26.81 ### ### 74,685 1,001,152 ### ### 0.0
2023-Feb-08 Wed 26.59 ### ### 26.89 79.0 79.0 ###
2023-Feb-07 Tue ### ### 26.49 26.71 103,027 ### ### ### 1.9
2023-Feb-06 Mon 26.2 26.89 25.85 26.73 ### ### ###
2023-Feb-03 Fri 27 ### 26.71 26.83 135,040 1,803,459 ### ### ###
2023-Feb-02 Thu 26.2 27 ### ### 80.2 80.2 0.0
2023-Feb-01 Wed ### 26.44 25.79 ### ### ### 0.0
2023-Jan-31 Tue ### 26.43 ### ### 264,780 ### 78.0 78.0 0.0
2023-Jan-30 Mon ### ### 25.7 ### ### ### 0.0
2023-Jan-27 Fri ### 25.59 ### 25.54 83.2 83.2 1.8
2023-Jan-25 Wed 24.75 ### ### 24.89 1,006,583 0 76.9 76.9 1.8
2023-Jan-24 Tue 25 ### 24.56 24.58 192,244 2,360,756 21.9 21.9 1.8
2023-Jan-23 Mon 25.2 25.59 24.77 24.81 174,075 ### ### ### 1.8
2023-Jan-20 Fri 24.85 ### ### ### 358,356 0 ### ### 0.0
2023-Jan-19 Thu ### ### 24.88 ### ### ### 0.0
2023-Jan-18 Wed 26 ### 24.52 25.42 644,071 ### ### ### 1.8
2023-Jan-17 Tue 26.83 ### ### 26.7 36.0 36.0 1.9
2023-Jan-16 Mon ### ### 27 ### 82.8 82.8 0.0
2023-Jan-13 Fri 27.7 27.76 26.88 ### 190,059 ### ### ### 0.0
2023-Jan-12 Thu ### 27.56 ### 27.4 ### ### 2.0
2023-Jan-11 Wed ### 27.73 ### 27.46 23.1 23.1 ###
2023-Jan-10 Tue 27.5 ### ### ### 86,547 0 35.4 35.4 0.0
2023-Jan-09 Mon 28 28.25 ### 27.44 153,347 2,166,026 19.3 19.3 ###


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-25 06:06:09 thru 2025-05-25 06:06:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000