Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-21 01:55:17 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

(IGO) IGO LIMITED Daily Prices...

     Prev Section TOC    Company Info for IGO    Limits Next Section


Company Details for (IGO) IGO LIMITED

Listing Code IGO
Listing Name IGO LIMITED
GICS Sector Materials
ISIN Name INDEPENDENCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IGO4


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for IGO .. Thursday 15th May 2025

IGO 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 ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IGO) IGO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-20 Tue 4.21 4.22 ### ### 29.5 29.5 0.0
2025-May-19 Mon ### ### ### ### 17.4 17.4 0.0
2025-May-16 Fri ### ### ### ### 4,825,541 0 17.0 17.0 0.0
2025-May-15 Thu ### ### 4.22 ### ### ### 0.0
2025-May-14 Wed ### ### 4.21 ### 4,575,327 ### ### ### 0.0
2025-May-13 Tue ### 4.47 ### 4.41 4,684,482 ### 73.0 73.0 ###
2025-May-12 Mon ### ### ### ### 4,383,275 0 93.1 93.1 0.0
2025-May-09 Fri ### ### ### ### 4,579,828 0 ### ### 0.0
2025-May-08 Thu ### ### ### ### 29.2 29.2 0.0
2025-May-07 Wed ### ### ### ### 6,561,179 0 ### ### 0.0
2025-May-06 Tue ### ### ### 4 ### ### 0.3
2025-May-05 Mon ### ### ### ### 2,992,622 0 78.1 78.1 0.0
2025-May-02 Fri 3.85 3.985 3.81 ### 4,104,049 ### 79.8 79.8 0.0
2025-May-01 Thu 3.87 ### 3.77 3.87 4,797,922 9,044,082 65.9 65.9 ###
2025-Apr-30 Wed 3.76 ### ### ### 8,452,746 0 89.8 89.8 0.0
2025-Apr-29 Tue ### 3.83 ### 3.79 4,260,971 8,159,759 ### ### ###
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu ### 3.75 ### ### 3,239,345 6,073,771 69.8 69.8 0.0
2025-Apr-23 Wed 3.54 ### 3.52 ### 79.0 79.0 0.0
2025-Apr-22 Tue 3.53 3.53 3.4 3.42 20.1 20.1 0.2
2025-Apr-17 Thu 3.45 3.58 3.44 3.58 86.4 86.4 0.3
2025-Apr-16 Wed 3.54 3.56 ### 3.4 11.3 11.3 0.2
2025-Apr-15 Tue ### ### 3.54 3.56 20.7 20.7 0.3
2025-Apr-14 Mon 3.58 ### ### ### 67.8 67.8 0.0
2025-Apr-11 Fri 3.4 3.52 3.4 3.49 ### ### ###
2025-Apr-10 Thu 3.51 3.585 3.425 3.52 ### ### ###
2025-Apr-09 Wed 3.2 ### ### ### 31.4 31.4 0.0
2025-Apr-08 Tue ### ### 3.21 ### 5,422,547 8,703,187 ### ### 0.0
2025-Apr-07 Mon 3.2 ### ### 3.27 7,904,589 0 81.3 81.3 ###
2025-Apr-04 Fri 3.48 3.57 3.43 3.46 4,125,252 14,438,382 47.3 47.3 0.2
2025-Apr-03 Thu ### 3.7 3.49 3.53 4,379,542 15,744,453 13.8 13.8 0.3
2025-Apr-02 Wed ### ### 3.73 3.75 ### ### 0.3
2025-Apr-01 Tue ### ### 3.86 3.89 1,777,476 3,430,528 ### ### 0.3
2025-Mar-31 Mon ### ### ### ### 3,329,859 0 13.9 13.9 0.0
2025-Mar-28 Fri ### 4.24 ### 4.2 2,448,526 5,190,875 ### ### ###
2025-Mar-27 Thu ### ### ### ### 83.8 83.8 0.0
2025-Mar-26 Wed ### 4.26 ### ### 25.7 25.7 0.0
2025-Mar-25 Tue 4.21 4.255 ### ### 20.6 20.6 0.0
2025-Mar-24 Mon 4.25 4.29 ### 4.23 37.6 37.6 0.3
2025-Mar-21 Fri 4.29 ### 4.22 4.26 ### ### 0.3
2025-Mar-20 Thu 4.42 4.43 4.26 ### 15.0 15.0 0.0
2025-Mar-19 Wed ### 4.45 4.29 ### 76.4 76.4 0.0
2025-Mar-18 Tue ### ### ### ### 4,850,875 0 ### ### 0.0
2025-Mar-17 Mon ### 4.29 ### 4.28 6,044,286 ### ### ### 0.3
2025-Mar-14 Fri ### ### 3.89 ### 77.7 77.7 0.0
2025-Mar-13 Thu 3.84 ### 3.81 3.84 5,070,288 ### 70.2 70.2 0.3
2025-Mar-12 Wed 3.81 3.86 3.77 3.82 71.5 71.5 0.3
2025-Mar-11 Tue 3.77 3.85 ### 3.83 7,358,681 ### ### ### ###
2025-Mar-10 Mon ### ### 3.825 3.84 6,548,573 12,524,145 ### ### 0.3
2025-Mar-07 Fri 4 ### ### ### 4,005,455 0 25.9 25.9 0.0
2025-Mar-06 Thu ### ### ### ### 3,853,387 0 20.1 20.1 0.0
2025-Mar-05 Wed ### ### 3.87 ### 4,798,072 ### ### ### 0.0
2025-Mar-04 Tue ### ### 3.87 ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 17.8 17.8 0.0
2025-Feb-27 Thu ### 4.285 ### 4.22 ### ### ###
2025-Feb-26 Wed ### 4.21 ### ### 78.2 78.2 0.0
2025-Feb-25 Tue 4.25 4.29 ### ### 5,481,056 ### ### ### 0.0
2025-Feb-24 Mon 4.43 4.46 4.28 ### 5,171,627 ### ### ### 0.0
2025-Feb-21 Fri ### 4.72 4.46 4.48 4,478,757 ### ### ### ###
2025-Feb-20 Thu 4.53 ### ### ### 9,104,353 0 ### ### 0.0
2025-Feb-19 Wed 4.8 4.83 ### ### ### ### 0.0
2025-Feb-18 Tue 4.81 4.81 ### ### ### ### 0.0
2025-Feb-17 Mon 4.73 4.89 4.72 4.82 2,049,244 ### ### ### 0.3
2025-Feb-14 Fri ### ### 4.77 4.78 3,887,828 ### ### ### ###
2025-Feb-13 Thu ### 4.86 4.655 4.86 89.6 89.6 0.3
2025-Feb-12 Wed ### 4.72 4.52 ### 22.5 22.5 0.0
2025-Feb-11 Tue ### ### ### ### 10.0 10.0 0.0
2025-Feb-10 Mon ### ### ### ### 2,015,177 0 ### ### 0.0
2025-Feb-07 Fri ### ### 4.89 ### 3,369,681 8,238,870 67.2 67.2 0.0
2025-Feb-06 Thu ### ### ### ### 2,254,355 0 73.6 73.6 0.0
2025-Feb-05 Wed 4.87 ### 4.85 ### 2,848,540 ### ### ### 0.0
2025-Feb-04 Tue 4.81 ### 4.8 4.81 ### ### ###
2025-Feb-03 Mon ### ### 4.73 4.78 5,828,854 ### ### ### ###
2025-Jan-31 Fri ### 5.125 4.87 ### ### ### 0.0
2025-Jan-30 Thu ### ### ### ### 6,272,723 0 21.4 21.4 0.0
2025-Jan-29 Wed ### ### ### ### 2,683,325 0 ### ### 0.0
2025-Jan-28 Tue 5.27 ### ### ### ### ### 0.0
2025-Jan-24 Fri 5.27 5.45 5.25 5.25 ### ### 0.4
2025-Jan-23 Thu ### ### ### 5.21 2,854,770 0 24.2 24.2 0.4
2025-Jan-22 Wed ### ### 5.27 ### ### ### 0.0
2025-Jan-21 Tue 5.46 5.52 ### 5.41 ### ### ###
2025-Jan-20 Mon ### 5.49 ### 5.46 4,880,683 13,397,474 ### ### ###
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu ### 5.21 ### ### 2,459,176 6,406,153 ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 2,334,057 0 ### ### 0.0
2025-Jan-14 Tue 5 ### ### ### 2,140,350 0 31.7 31.7 0.0
2025-Jan-13 Mon ### ### 4.88 ### 1,932,076 ### 84.2 84.2 0.0
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 1,500,744 0 ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 3,189,346 0 ### ### 0.0
2025-Jan-07 Tue ### ### 4.87 ### ### ### 0.0
2025-Jan-06 Mon ### ### 4.83 ### 2,178,484 ### 84.2 84.2 0.0
2025-Jan-03 Fri 4.87 ### 4.83 4.89 ### ### ###
2025-Jan-02 Thu 4.77 4.86 4.7 4.86 2,263,689 ### ### ### 0.3
2024-Dec-31 Tue 4.74 4.81 4.72 4.77 863,289 4,113,572 ### ### ###
2024-Dec-30 Mon 4.8 4.84 4.74 4.76 3,030,548 14,516,324 23.9 23.9 ###
2024-Dec-27 Fri 4.84 ### 4.82 4.85 2,570,522 6,194,958 61.6 61.6 ###
2024-Dec-24 Tue ### ### ### 4.82 2,212,727 0 ### ### 0.3
2024-Dec-23 Mon ### ### 4.42 ### 6,992,459 ### 91.6 91.6 0.0
2024-Dec-20 Fri 4.88 ### 4.8 4.8 22.6 22.6 0.3
2024-Dec-19 Thu ### ### 4.825 ### 6,646,872 16,035,578 29.6 29.6 0.0
2024-Dec-18 Wed ### ### ### ### 3,711,256 0 ### ### 0.0
2024-Dec-17 Tue ### ### ### ### ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 82.0 82.0 0.0
2024-Dec-13 Fri ### ### ### ### 81.2 81.2 0.0
2024-Dec-12 Thu ### 5.2 ### ### ### ### 0.0
2024-Dec-11 Wed ### ### ### ### 84.2 84.2 0.0
2024-Dec-10 Tue ### ### ### ### 30.9 30.9 0.0
2024-Dec-09 Mon ### ### 4.925 ### 4,140,957 ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 72.1 72.1 0.0
2024-Dec-05 Thu ### ### ### ### 4,577,075 0 68.1 68.1 0.0
2024-Dec-04 Wed ### 5.2 ### ### 3,518,026 ### 23.7 23.7 0.0
2024-Dec-03 Tue 5.21 ### ### ### 6,170,470 0 ### ### 0.0
2024-Dec-02 Mon ### ### ### ### 91.2 91.2 0.0
2024-Nov-29 Fri 4.81 ### 4.76 4.85 3,563,288 8,480,625 71.8 71.8 ###
2024-Nov-28 Thu ### ### 4.81 4.83 ### ### 0.3
2024-Nov-27 Wed 4.79 4.885 4.72 4.87 4,813,453 ### ### ### 0.3
2024-Nov-26 Tue ### ### 4.76 4.79 5,784,543 ### 15.6 15.6 0.3
2024-Nov-25 Mon 5 5 4.85 ### 7,252,879 35,720,429 ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 5,945,329 0 ### ### 0.0
2024-Nov-21 Thu ### ### 4.88 ### 4,104,528 10,015,048 ### ### 0.0
2024-Nov-20 Wed ### ### ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### 5 3,963,377 0 ### ### 0.4
2024-Nov-18 Mon ### ### ### ### 70.0 70.0 0.0
2024-Nov-15 Fri ### ### 5.085 ### ### ### 0.0
2024-Nov-14 Thu 5.26 ### ### 5.2 ### ### ###
2024-Nov-13 Wed ### ### ### 5.21 6,516,225 0 83.7 83.7 0.4
2024-Nov-12 Tue ### ### ### 5.2 5,547,254 0 21.3 21.3 ###
2024-Nov-11 Mon 5.2 ### ### 5.2 2,440,288 0 ### ### ###
2024-Nov-08 Fri ### 5.46 5.25 ### 2,767,188 ### 24.6 24.6 0.0
2024-Nov-07 Thu ### 5.29 ### 5.28 3,458,642 ### 91.6 91.6 0.4
2024-Nov-06 Wed 5.4 5.42 ### ### 6.0 6.0 0.0
2024-Nov-05 Tue 5.27 5.4 5.25 ### 2,451,947 ### ### ### 0.0
2024-Nov-04 Mon ### ### 5.21 ### 2,413,840 6,288,053 ### ### 0.0
2024-Nov-01 Fri 5.22 ### ### ### 2,392,248 0 81.1 81.1 0.0
2024-Oct-31 Thu ### ### 5.25 5.25 ### ### 0.4
2024-Oct-30 Wed 5.42 5.74 5.24 5.27 8,909,186 ### ### ### ###
2024-Oct-29 Tue ### 5.43 5.27 5.4 4,578,171 ### 77.3 77.3 0.4
2024-Oct-28 Mon 5.28 ### 5.21 ### 1,983,071 ### 81.9 81.9 0.0
2024-Oct-25 Fri ### 5.375 ### ### ### ### 0.0
2024-Oct-24 Thu ### 5.27 ### ### 6,361,455 ### ### ### 0.0
2024-Oct-23 Wed ### 5.355 ### ### 11.1 11.1 0.0
2024-Oct-22 Tue 5.28 ### ### 5.26 3,794,278 0 ### ### 0.4
2024-Oct-21 Mon ### 5.445 ### ### ### ### 0.0
2024-Oct-18 Fri 5.4 5.475 5.285 ### 23.3 23.3 0.0
2024-Oct-17 Thu 5.5 ### 5.43 5.47 30.5 30.5 ###
2024-Oct-16 Wed 5.46 5.47 ### 5.41 ### ### ###
2024-Oct-15 Tue 5.45 ### ### 5.53 2,899,841 0 ### ### ###
2024-Oct-14 Mon 5.46 5.54 ### 5.47 ### ### ###
2024-Oct-11 Fri 5.45 5.48 ### 5.43 2,209,587 ### 28.4 28.4 0.4
2024-Oct-10 Thu 5.48 ### ### 5.45 4,515,824 0 27.1 27.1 ###
2024-Oct-09 Wed ### 5.4 5.28 ### ### ### 0.0
2024-Oct-08 Tue 5.74 ### 5.49 5.49 4,959,952 ### ### ### 0.4
2024-Oct-07 Mon 5.89 ### 5.79 5.81 ### ### ###
2024-Oct-04 Fri 5.7 5.7 5.5 ### ### ### 0.0
2024-Oct-03 Thu 5.85 ### 5.7 5.72 4,253,247 12,121,753 ### ### 0.4
2024-Oct-02 Wed 5.7 ### ### 5.85 4,401,277 0 84.8 84.8 0.4
2024-Oct-01 Tue 5.73 5.79 5.7 5.75 3,734,942 21,457,241 72.4 72.4 ###
2024-Sep-30 Mon 5.76 5.925 5.76 5.86 5,527,773 ### ### ### 0.4
2024-Sep-27 Fri ### 5.76 5.53 ### 68.4 68.4 0.0
2024-Sep-26 Thu 5.23 5.52 5.23 5.45 ### ### ###
2024-Sep-25 Wed ### 5.45 ### ### ### ### 0.0
2024-Sep-24 Tue ### 5.28 ### 5.27 ### ### ###
2024-Sep-23 Mon ### ### 4.875 ### 6,711,557 16,359,420 86.6 86.6 0.0
2024-Sep-20 Fri 5.27 5.28 ### 5 19,458,327 51,369,983 8.0 8.0 0.4
2024-Sep-19 Thu ### 5.29 ### 5.2 ### ### ###
2024-Sep-18 Wed ### 5.22 ### ### 4,928,244 ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 3,082,885 0 ### ### 0.0
2024-Sep-16 Mon ### ### 5.22 5.27 ### ### ###
2024-Sep-13 Fri ### ### ### ### 6,196,459 0 ### ### 0.0
2024-Sep-12 Thu 5.28 5.48 5.26 5.48 7,021,142 ### 86.0 86.0 ###
2024-Sep-11 Wed 4.71 5.41 4.71 ### 12,354,627 ### 96.1 96.1 0.0
2024-Sep-10 Tue ### ### 4.89 4.89 11.9 11.9 ###
2024-Sep-09 Mon 5 ### ### 5 64.1 64.1 0.4
2024-Sep-06 Fri 5.27 ### ### ### 3,999,325 0 12.9 12.9 0.0
2024-Sep-05 Thu ### 5.285 ### 5.27 5,512,454 14,566,659 89.1 89.1 ###
2024-Sep-04 Wed ### 5.24 ### ### 4,075,775 ### 80.7 80.7 0.0
2024-Sep-03 Tue ### 5.42 ### ### ### ### 0.0
2024-Sep-02 Mon ### 5.49 ### 5.41 2,401,084 6,590,975 ### ### ###
2024-Aug-30 Fri 5.46 ### 5.42 5.55 5,284,985 ### 73.2 73.2 ###
2024-Aug-29 Thu ### ### 5.25 ### ### ### 0.0
2024-Aug-28 Wed 5.28 ### ### 5.25 32.0 32.0 0.4
2024-Aug-27 Tue 5.26 ### 5.26 ### 2,681,741 7,052,978 77.3 77.3 0.0
2024-Aug-26 Mon ### ### 5.27 5.27 31.8 31.8 ###
2024-Aug-23 Fri 5.2 5.26 ### 5.22 ### ### 0.4
2024-Aug-22 Thu 5.26 ### ### ### 74.3 74.3 0.0
2024-Aug-21 Wed ### ### ### 5.28 3,708,789 0 ### ### 0.4
2024-Aug-20 Tue ### ### ### ### 3,478,180 0 34.6 34.6 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### 5 ### 5,894,429 14,736,072 ### ### 0.0
2024-Aug-15 Thu ### ### ### ### ### ### 0.0
2024-Aug-14 Wed ### 5.28 ### ### 4,483,284 ### ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 3,676,825 0 ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 37.4 37.4 0.0
2024-Aug-09 Fri ### ### ### ### 62.3 62.3 0.0
2024-Aug-08 Thu ### ### ### ### ### ### 0.0
2024-Aug-07 Wed 5 5.22 4.985 5.22 89.7 89.7 0.4
2024-Aug-06 Tue 5 5.2 ### ### ### ### 0.0
2024-Aug-05 Mon ### ### ### ### 59.2 59.2 0.0
2024-Aug-02 Fri 5.4 5.45 ### ### 4,662,258 12,704,653 28.4 28.4 0.0
2024-Aug-01 Thu 5.59 ### 5.485 5.58 36.9 36.9 0.4
2024-Jul-31 Wed ### ### 5.27 5.55 6,665,924 ### ### ### ###
2024-Jul-30 Tue 5.75 5.88 ### 5.4 7,939,185 ### 6.7 6.7 0.4
2024-Jul-29 Mon 5.76 5.76 5.625 ### ### ### 0.0
2024-Jul-26 Fri ### 5.845 ### 5.72 7,686,187 22,462,881 79.4 79.4 0.4
2024-Jul-25 Thu 5.5 5.56 5.44 5.56 3,681,723 20,249,476 ### ### 0.4
2024-Jul-24 Wed 5.56 ### 5.48 5.54 4,593,925 12,587,354 33.3 33.3 0.4
2024-Jul-23 Tue 5.76 5.8 ### ### 18.7 18.7 0.0
2024-Jul-22 Mon 5.81 5.85 ### 5.73 3,280,927 ### 27.2 27.2 ###
2024-Jul-19 Fri 5.75 ### ### ### ### ### 0.0
2024-Jul-18 Thu ### ### 5.82 5.87 36.1 36.1 ###
2024-Jul-17 Wed 6 ### 5.83 5.83 ### ### ###
2024-Jul-16 Tue ### ### 5.86 ### ### ### 0.0
2024-Jul-15 Mon ### ### 6 6 2,628,859 7,886,577 ### ### 0.4
2024-Jul-12 Fri ### ### ### ### 2,934,058 0 ### ### 0.0
2024-Jul-11 Thu 5.88 ### 5.77 ### ### ### 0.0
2024-Jul-10 Wed ### 5.8 5.56 5.75 ### ### ###
2024-Jul-09 Tue 5.75 5.845 5.71 5.8 76.9 76.9 0.4
2024-Jul-08 Mon ### ### ### 5.7 10.6 10.6 0.4
2024-Jul-05 Fri 5.87 ### 5.84 ### 2,867,785 ### ### ### 0.0
2024-Jul-04 Thu 5.87 ### ### 5.89 71.5 71.5 ###
2024-Jul-03 Wed ### 5.775 ### 5.7 70.0 70.0 0.4
2024-Jul-02 Tue 5.8 5.83 5.51 ### 4,281,041 ### ### ### 0.0
2024-Jul-01 Mon ### 5.87 ### 5.85 ### ### 0.4
2024-Jun-28 Fri 5.76 5.84 ### ### ### ### 0.0
2024-Jun-27 Thu ### ### 5.84 5.87 ### ### ###
2024-Jun-26 Wed 5.72 ### ### ### 6,870,087 0 ### ### 0.0
2024-Jun-25 Tue 5.7 5.74 ### 5.74 4,269,554 ### 70.4 70.4 0.4
2024-Jun-24 Mon ### 5.77 ### ### ### ### 0.0
2024-Jun-21 Fri 5.75 5.78 5.43 5.58 11,381,279 ### 15.3 15.3 0.4
2024-Jun-20 Thu 6 ### 5.86 5.86 16.8 16.8 0.4
2024-Jun-19 Wed ### ### ### ### 2,578,754 0 25.5 25.5 0.0
2024-Jun-18 Tue ### ### ### ### 4,278,923 0 ### ### 0.0
2024-Jun-17 Mon ### ### ### ### 2,910,554 0 ### ### 0.0
2024-Jun-14 Fri 6.26 6.27 ### ### 4,633,727 ### ### ### 0.0
2024-Jun-13 Thu 6.43 6.47 6.26 6.26 ### ### 0.4
2024-Jun-12 Wed 6.53 6.58 6.49 6.49 2,399,488 15,680,654 34.9 34.9 ###
2024-Jun-11 Tue 6.81 6.83 6.54 6.54 3,447,723 23,048,028 18.1 18.1 0.5
2024-Jun-07 Fri 6.87 ### ### 6.87 66.9 66.9 ###
2024-Jun-06 Thu ### ### 6.8 6.86 31.2 31.2 0.5
2024-Jun-05 Wed 7 ### 6.78 6.82 3,440,946 ### 19.6 19.6 0.5
2024-Jun-04 Tue ### ### 6.975 ### 3,246,722 11,322,942 ### ### 0.0
2024-Jun-03 Mon ### 7.24 ### ### 3,405,121 ### ### ### 0.0
2024-May-31 Fri ### ### ### ### 23.6 23.6 0.0
2024-May-30 Thu 7.23 7.25 ### ### 4,627,776 16,775,688 ### ### 0.0
2024-May-29 Wed 7.24 7.45 7.22 ### ### ### 0.0
2024-May-28 Tue ### ### 7.23 7.27 3,034,079 ### 27.4 27.4 ###
2024-May-27 Mon 7.42 7.44 7.24 7.25 ### ### 0.5
2024-May-24 Fri 7.5 7.52 ### ### ### ### 0.0
2024-May-23 Thu ### ### 7.46 ### 67.2 67.2 0.0
2024-May-22 Wed 7.87 ### ### ### 5,023,357 0 ### ### 0.0
2024-May-21 Tue 8 ### 7.85 ### 3,890,343 ### ### ### 0.0
2024-May-20 Mon ### ### 7.85 ### 67.0 67.0 0.0
2024-May-17 Fri 7.72 7.89 7.71 7.84 78.8 78.8 0.6
2024-May-16 Thu ### 7.77 7.46 7.77 3,504,872 ### ### ### 0.6
2024-May-15 Wed 7.73 7.83 ### ### 1,558,048 6,099,757 25.0 25.0 0.0
2024-May-14 Tue 7.72 7.8 ### ### 2,456,683 ### 19.9 19.9 0.0
2024-May-13 Mon 7.83 7.88 ### ### 2,999,640 11,818,581 ### ### 0.0
2024-May-10 Fri ### ### 7.81 ### 22.7 22.7 0.0
2024-May-09 Thu 7.83 ### 7.75 ### 5,332,849 20,664,789 81.5 81.5 0.0
2024-May-08 Wed 7.84 ### 7.81 7.87 71.1 71.1 0.6
2024-May-07 Tue ### ### 7.82 7.86 ### ### ###
2024-May-06 Mon ### ### 7.85 ### 2,488,327 9,766,683 ### ### 0.0
2024-May-03 Fri 7.86 ### 7.84 ### 74.0 74.0 0.0
2024-May-02 Thu 7.76 7.82 7.54 7.78 4,272,788 ### 70.3 70.3 0.6
2024-May-01 Wed 7.54 7.81 7.46 7.8 3,319,673 ### ### ### 0.6
2024-Apr-30 Tue ### ### ### ### ### ### 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 35.2 35.2 0.0
2024-Apr-24 Wed ### 7.27 7 7.27 3,408,787 ### 78.2 78.2 ###
2024-Apr-23 Tue 7.4 7.43 ### ### 2,981,684 11,076,956 15.8 15.8 0.0
2024-Apr-22 Mon 7.25 7.4 ### 7.23 2,532,174 9,369,043 31.6 31.6 ###
2024-Apr-19 Fri 7.21 7.27 ### ### 3,338,155 ### ### ### 0.0
2024-Apr-18 Thu ### 7.445 7.28 7.28 2,935,342 21,611,455 ### ### 0.5
2024-Apr-17 Wed 7.28 ### 7.24 7.29 ### ### ###
2024-Apr-16 Tue 7.54 7.55 7.24 7.24 8,740,323 64,634,688 ### ### 0.5
2024-Apr-15 Mon 7.41 ### 7.4 ### 90.0 90.0 0.0
2024-Apr-12 Fri 7.56 ### 7.44 7.5 ### ### 0.5
2024-Apr-11 Thu 7.28 ### 7.28 7.52 ### ### 0.5
2024-Apr-10 Wed ### 7.71 7.48 7.5 2,934,749 ### ### ### 0.5
2024-Apr-09 Tue 7.45 ### 7.41 ### 3,820,822 14,156,145 84.0 84.0 0.0
2024-Apr-08 Mon ### ### ### ### 2,612,645 0 ### ### 0.0
2024-Apr-05 Fri ### ### ### 7.23 74.1 74.1 ###
2024-Apr-04 Thu 7.23 7.44 7.23 7.29 4,648,227 34,094,745 ### ### ###
2024-Apr-03 Wed ### ### ### ### 3,312,876 0 ### ### 0.0
2024-Apr-02 Tue ### 7.22 6.955 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 60.4 60.4 0.0
2024-Mar-27 Wed ### ### 6.86 ### 25.1 25.1 0.0
2024-Mar-26 Tue ### ### ### ### 3,282,187 0 22.7 22.7 0.0
2024-Mar-25 Mon ### 7.27 ### ### 26.8 26.8 0.0
2024-Mar-22 Fri ### ### ### 7.2 25.4 25.4 0.5
2024-Mar-21 Thu 7.77 7.77 ### ### 5.7 5.7 0.0
2024-Mar-20 Wed ### 7.85 7.545 7.58 29.0 29.0 ###
2024-Mar-19 Tue ### ### 7.625 7.75 79.2 79.2 ###
2024-Mar-18 Mon 7.44 7.675 7.44 ### 4,151,870 31,377,757 88.2 88.2 0.0
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu 7.59 7.85 7.58 7.79 85.6 85.6 ###
2024-Mar-13 Wed 7.74 7.8 7.45 7.55 4,920,625 ### ### ### ###
2024-Mar-12 Tue 7.57 7.75 7.56 7.73 4,803,752 36,772,721 ### ### 0.6
2024-Mar-11 Mon 7.76 7.83 7.52 7.56 20.3 20.3 0.5
2024-Mar-08 Fri 7.8 7.88 ### 7.82 4,283,071 ### 67.6 67.6 0.6
2024-Mar-07 Thu ### 7.84 7.53 7.75 5,790,675 ### 74.6 74.6 ###
2024-Mar-06 Wed 7.46 7.73 7.28 ### 8,560,429 ### 83.5 83.5 0.0
2024-Mar-05 Tue 7.84 7.88 ### 7.73 26.2 26.2 0.6
2024-Mar-04 Mon 8.26 8.47 ### ### ### ### 0.0
2024-Mar-01 Fri 8.23 8.43 ### ### 14,252,926 60,076,083 71.6 71.6 0.0
2024-Feb-29 Thu ### ### 7.825 ### 26.8 26.8 0.0
2024-Feb-28 Wed 7.85 8.2 7.83 ### 8,131,140 65,171,087 85.7 85.7 0.0
2024-Feb-27 Tue 7.53 7.72 7.42 ### 79.0 79.0 0.0
2024-Feb-26 Mon 7.29 7.51 ### 7.51 6,314,155 23,709,652 88.0 88.0 ###
2024-Feb-23 Fri 7.27 ### 7 7.23 4,814,140 ### ### ### ###
2024-Feb-22 Thu 7.25 ### ### ### ### ### 0.0
2024-Feb-21 Wed ### 7.2 6.81 ### ### ### 0.0
2024-Feb-20 Tue 7.21 7.25 ### ### 6,384,081 ### 14.4 14.4 0.0
2024-Feb-19 Mon ### ### ### 7.25 7.4 7.4 0.5
2024-Feb-16 Fri ### 7.49 7.045 7.49 90.5 90.5 ###
2024-Feb-15 Thu ### ### 6.79 6.89 ### ### 0.5
2024-Feb-14 Wed 6.84 6.975 6.8 ### ### ### 0.0
2024-Feb-13 Tue ### 7.21 6.85 ### 4,001,042 28,127,325 17.9 17.9 0.0
2024-Feb-12 Mon ### ### 6.875 ### ### ### 0.0
2024-Feb-09 Fri 7.22 7.25 ### ### 3,050,687 11,058,740 26.2 26.2 0.0
2024-Feb-08 Thu ### 7.28 ### 7.21 3,512,440 12,785,281 81.1 81.1 ###
2024-Feb-07 Wed ### ### 6.885 ### 5,070,420 17,454,920 81.0 81.0 0.0
2024-Feb-06 Tue 6.81 6.87 6.75 6.78 5,194,586 ### ### ### 0.5
2024-Feb-05 Mon ### 7.21 6.89 6.89 15.5 15.5 0.5
2024-Feb-02 Fri ### ### ### 7.29 ### ### ###
2024-Feb-01 Thu ### 7.49 7.125 7.24 ### ### 0.5
2024-Jan-31 Wed ### ### ### 7.56 10,106,644 0 ### ### 0.5
2024-Jan-30 Tue ### 7.73 7.41 7.73 3,824,079 28,948,278 79.2 79.2 0.6
2024-Jan-29 Mon 7.45 7.75 ### ### 84.3 84.3 0.0
2024-Jan-25 Thu 7.5 7.56 ### 7.47 3,756,471 ### ### ### ###
2024-Jan-24 Wed 7.43 7.56 ### 7.45 70.6 70.6 0.5
2024-Jan-23 Tue 7.2 7.325 ### 7.21 7,019,651 25,709,471 ### ### ###
2024-Jan-22 Mon ### 7.23 6.76 ### 6,979,148 48,819,140 ### ### 0.0
2024-Jan-19 Fri 7.24 ### ### 7.2 4,876,356 0 33.7 33.7 0.5
2024-Jan-18 Thu 7.26 ### ### ### ### ### 0.0
2024-Jan-17 Wed 7.41 7.55 ### 7.46 ### ### 0.5
2024-Jan-16 Tue 7.55 ### ### 7.45 6,480,585 0 28.8 28.8 0.5
2024-Jan-15 Mon ### 8.085 7.59 7.59 3,817,841 29,922,328 8.9 8.9 0.5
2024-Jan-12 Fri ### ### ### ### 5,579,920 0 79.9 79.9 0.0
2024-Jan-11 Thu 7.72 ### ### ### 4,759,447 0 89.0 89.0 0.0
2024-Jan-10 Wed 8.21 8.4 7.77 7.77 6.8 6.8 0.6
2024-Jan-09 Tue ### 8.725 8.45 8.45 2,213,442 ### 18.3 18.3 ###
2024-Jan-08 Mon 8.53 ### 8.42 8.53 77.3 77.3 ###
2024-Jan-05 Fri ### 8.76 ### ### ### ### 0.0
2024-Jan-04 Thu 8.79 8.8 ### ### ### ### 0.0
2024-Jan-03 Wed ### ### 8.85 8.85 26.8 26.8 0.6
2024-Jan-02 Tue ### ### ### ### 80.2 80.2 0.0
2023-Dec-29 Fri ### 9.22 ### ### ### ### 0.0
2023-Dec-28 Thu ### 9.25 ### ### 1,624,280 ### ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 2,736,658 0 ### ### 0.0
2023-Dec-22 Fri ### ### 8.925 ### 26.4 26.4 0.0
2023-Dec-21 Thu ### ### 8.83 ### 33.5 33.5 0.0
2023-Dec-20 Wed ### 9.21 ### ### ### ### 0.0
2023-Dec-19 Tue 8.85 ### 8.775 8.88 7,018,942 ### ### ### 0.6
2023-Dec-18 Mon 8.79 8.89 ### 8.87 4,811,348 21,386,441 75.9 75.9 ###
2023-Dec-15 Fri 8.47 8.88 8.325 8.88 ### ### 0.6
2023-Dec-14 Thu ### 8.4 7.8 ### 9,583,529 77,626,584 91.6 91.6 0.0
2023-Dec-13 Wed ### 7.7 7.425 7.52 5,549,272 ### ### ### 0.5
2023-Dec-12 Tue ### ### 7.645 7.71 6,504,552 24,863,650 ### ### ###
2023-Dec-11 Mon ### ### ### ### 4,007,047 0 ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 5,981,820 0 ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 6,661,824 0 80.2 80.2 0.0
2023-Dec-06 Wed 7.45 ### 7.45 7.82 90.2 90.2 0.6
2023-Dec-05 Tue 7.88 ### 7.43 7.49 7,769,146 28,862,377 11.3 11.3 ###
2023-Dec-04 Mon 8.53 8.55 ### ### 6,745,376 28,836,482 ### ### 0.0
2023-Dec-01 Fri 8.75 8.75 ### ### 5,177,482 22,651,483 9.8 9.8 0.0
2023-Nov-30 Thu 8.57 ### 8.385 8.58 65.3 65.3 0.6
2023-Nov-29 Wed 8.49 8.53 ### 8.53 4,325,222 18,447,071 71.5 71.5 ###
2023-Nov-28 Tue ### 8.59 ### 8.42 5,125,786 22,015,250 71.9 71.9 ###
2023-Nov-27 Mon 8.81 8.83 8.45 8.45 13.8 13.8 ###
2023-Nov-24 Fri 8.84 ### 8.72 8.74 4,104,650 17,896,274 25.9 25.9 0.6
2023-Nov-23 Thu 8.85 ### 8.7 8.7 ### ### ###
2023-Nov-22 Wed ### ### 8.87 ### 4,751,880 21,074,587 ### ### 0.0
2023-Nov-21 Tue ### 9.26 ### ### 3,346,689 15,495,170 ### ### 0.0
2023-Nov-20 Mon ### ### 8.76 ### 3,231,281 ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 3,914,049 0 86.7 86.7 0.0
2023-Nov-16 Thu ### ### 8.8 8.85 3,686,670 16,221,348 ### ### 0.6
2023-Nov-15 Wed 9.59 ### 9.25 9.25 12.7 12.7 ###
2023-Nov-14 Tue ### ### 8.84 ### ### ### 0.0
2023-Nov-13 Mon ### ### 8.75 8.81 ### ### ###
2023-Nov-10 Fri ### 9.24 ### ### 3,614,480 ### ### ### 0.0
2023-Nov-09 Thu ### 9.475 9.2 9.26 5,628,141 ### 29.7 29.7 ###
2023-Nov-08 Wed 9.46 ### ### ### ### ### 0.0
2023-Nov-07 Tue 9.5 ### 9.45 9.59 2,610,588 12,335,028 ### ### 0.7
2023-Nov-06 Mon 9.76 9.81 ### ### 3,434,621 ### ### ### 0.0
2023-Nov-03 Fri 9.55 9.8 9.54 ### ### ### 0.0
2023-Nov-02 Thu 9.41 9.58 9.185 ### ### ### 0.0
2023-Nov-01 Wed 9.48 9.555 9.26 ### 4,173,240 39,259,755 27.5 27.5 0.0
2023-Oct-31 Tue ### ### ### 9.51 24.5 24.5 ###
2023-Oct-30 Mon ### 10.49 9.4 ### 7.1 7.1 0.0
2023-Oct-27 Fri 10.79 ### ### ### 5,278,389 0 ### ### 0.0
2023-Oct-26 Thu 10.71 ### ### 10.75 4,428,046 0 74.7 74.7 0.8
2023-Oct-25 Wed ### ### ### 10.85 ### ### 0.8
2023-Oct-24 Tue ### ### ### 10.87 83.1 83.1 ###
2023-Oct-23 Mon ### ### 10.58 10.58 5,659,626 29,939,421 ### ### 0.8
2023-Oct-20 Fri 11.22 11.29 10.86 ### 5,301,826 58,717,722 31.0 31.0 0.0
2023-Oct-19 Thu ### 11.44 11.2 11.4 75.8 75.8 0.8
2023-Oct-18 Wed 11.74 11.84 ### 11.72 ### ### 0.8
2023-Oct-17 Tue 11.74 11.77 11.58 ### ### ### 0.0
2023-Oct-16 Mon 11.52 11.675 11.475 11.52 3,469,529 ### ### ### 0.8
2023-Oct-13 Fri 11.45 11.8 11.44 ### 4,197,353 48,773,241 83.6 83.6 0.0
2023-Oct-12 Thu 11.53 11.55 ### 11.55 3,763,457 ### ### ### 0.8
2023-Oct-11 Wed ### ### ### 11.46 3,737,274 0 ### ### 0.8
2023-Oct-10 Tue ### ### ### 11.43 ### ### ###
2023-Oct-09 Mon 11.2 11.275 ### ### 2,514,280 14,174,253 27.9 27.9 0.0
2023-Oct-06 Fri 11.45 11.45 ### ### 6,139,477 ### 15.3 15.3 0.0
2023-Oct-05 Thu 11.89 ### 11.5 11.57 ### ### ###
2023-Oct-04 Wed 12.2 12.29 ### ### 33.8 33.8 0.0
2023-Oct-03 Tue 12.47 ### ### ### 3,849,744 0 35.2 35.2 0.0
2023-Oct-02 Mon 12.59 12.79 12.55 12.73 ### ### ###
2023-Sep-29 Fri 12.57 12.74 12.55 ### 3,970,928 50,212,384 69.4 69.4 0.0
2023-Sep-28 Thu ### ### ### 12.27 4,211,328 0 ### ### ###
2023-Sep-27 Wed ### ### 11.88 ### ### ### 0.0
2023-Sep-26 Tue ### 12.2 ### ### 3,467,143 21,149,572 44.5 44.5 0.0
2023-Sep-25 Mon 12.2 12.2 ### ### ### ### 0.0
2023-Sep-22 Fri 11.79 ### ### 12.28 90.2 90.2 0.9
2023-Sep-21 Thu 12.21 12.42 ### ### ### ### 0.0
2023-Sep-20 Wed 12.87 ### 12.59 ### 5,699,884 ### ### ### 0.0
2023-Sep-19 Tue ### 13.25 ### ### 2,426,776 ### 30.6 30.6 0.0
2023-Sep-18 Mon 13.29 13.41 ### ### 2,324,728 ### ### ### 0.0
2023-Sep-15 Fri 13.46 13.49 ### ### ### ### 0.0
2023-Sep-14 Thu 13.2 13.45 13.175 13.24 ### ### 0.9
2023-Sep-13 Wed 13.45 13.55 ### ### 4,918,354 33,321,848 21.6 21.6 0.0
2023-Sep-12 Tue ### 14.27 ### 14.25 2,858,043 ### ### ### 1.0
2023-Sep-11 Mon 14.27 14.29 13.925 ### 4,363,581 ### 28.7 28.7 0.0
2023-Sep-08 Fri 14.46 14.59 ### ### ### ### 0.0
2023-Sep-07 Thu ### ### 14.43 14.56 36.6 36.6 ###
2023-Sep-06 Wed ### ### 14.52 14.77 ### ### 1.1
2023-Sep-05 Tue ### 14.72 ### ### 90.2 90.2 0.0
2023-Sep-04 Mon ### ### ### 14.27 3,295,648 0 ### ### ###
2023-Sep-01 Fri ### ### ### 13.84 3,749,050 0 ### ### 1.0
2023-Aug-31 Thu 13.77 ### ### ### 75.9 75.9 0.0
2023-Aug-30 Wed ### 13.44 ### 13.2 2,051,978 ### ### ### 0.9
2023-Aug-29 Tue ### 13.2 ### ### 2,405,774 ### ### ### 0.0
2023-Aug-28 Mon ### ### 12.78 ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 84.4 84.4 0.0
2023-Aug-24 Thu ### ### 12.85 12.88 ### ### ###
2023-Aug-23 Wed 12.71 12.985 ### 12.84 ### ### 0.9
2023-Aug-22 Tue 12.45 ### 12.45 12.77 3,189,380 ### ### ### 0.9
2023-Aug-21 Mon 12.29 ### 12.27 12.48 2,451,742 ### 83.5 83.5 ###
2023-Aug-18 Fri 12.45 12.5 ### ### 2,934,723 ### 28.0 28.0 0.0
2023-Aug-17 Thu 12.44 12.46 ### ### 30.8 30.8 0.0
2023-Aug-16 Wed ### ### 12.52 12.58 36.3 36.3 0.9
2023-Aug-15 Tue ### ### 12.86 12.86 1,992,355 12,810,842 ### ### 0.9
2023-Aug-14 Mon 12.88 ### 12.85 ### 75.1 75.1 0.0
2023-Aug-11 Fri ### ### ### ### 66.5 66.5 0.0
2023-Aug-10 Thu ### 13.43 13.22 ### 2,536,256 ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 4,685,989 0 ### ### 0.0
2023-Aug-08 Tue ### 13.73 13.29 13.29 ### ### ###
2023-Aug-07 Mon 13.85 ### ### 13.76 1,362,454 0 33.6 33.6 1.0
2023-Aug-04 Fri 13.89 ### ### 13.8 ### ### 1.0
2023-Aug-03 Thu ### ### ### 13.81 3,087,987 0 81.5 81.5 ###
2023-Aug-02 Wed ### 14.21 ### ### 3,485,479 24,764,328 ### ### 0.0
2023-Aug-01 Tue ### ### ### 14.24 3,926,074 0 77.6 77.6 1.0
2023-Jul-31 Mon 13.85 14.2 ### 13.8 36.0 36.0 1.0
2023-Jul-28 Fri ### ### ### 14.47 85.1 85.1 ###
2023-Jul-27 Thu 14.26 ### ### ### ### ### 0.0
2023-Jul-26 Wed ### 14.56 14.28 ### 72.5 72.5 0.0
2023-Jul-25 Tue 14.21 14.47 ### 14.23 3,630,241 ### 74.2 74.2 ###
2023-Jul-24 Mon 14.47 14.51 ### ### ### ### 0.0
2023-Jul-21 Fri ### 14.89 14.55 14.59 3,633,847 53,490,227 31.0 31.0 1.0
2023-Jul-20 Thu ### ### ### ### 83.9 83.9 0.0
2023-Jul-19 Wed 14.79 14.85 14.53 14.77 33.8 33.8 1.1
2023-Jul-18 Tue ### ### 14.46 14.82 ### ### 1.1
2023-Jul-17 Mon 15.4 15.44 14.78 15.4 8,695,643 ### ### ### ###
2023-Jul-14 Fri ### ### 15.82 ### ### ### 0.0
2023-Jul-13 Thu 15.75 15.86 ### 15.82 2,308,885 18,309,458 ### ### ###
2023-Jul-12 Wed ### 15.74 ### 15.4 23.9 23.9 ###
2023-Jul-11 Tue 15.49 15.53 ### 15.46 1,493,828 11,599,574 ### ### 1.1
2023-Jul-10 Mon 15.4 ### 15.175 ### ### ### 0.0
2023-Jul-07 Fri ### 15.23 ### ### 2,244,078 17,088,653 33.7 33.7 0.0
2023-Jul-06 Thu ### 15.72 ### 15.52 2,660,841 ### 83.7 83.7 1.1
2023-Jul-05 Wed ### ### 15.44 15.52 ### ### 1.1
2023-Jul-04 Tue 15.54 15.8 ### ### ### ### 0.0
2023-Jul-03 Mon 15.44 ### ### 15.45 ### ### ###
2023-Jun-30 Fri ### 15.28 ### 15.2 65.8 65.8 1.1
2023-Jun-29 Thu ### ### 14.85 ### 60.9 60.9 0.0
2023-Jun-28 Wed ### 15.23 ### ### 2,671,478 ### ### ### 0.0
2023-Jun-27 Tue 14.8 ### 14.77 14.85 ### ### ###
2023-Jun-26 Mon ### ### ### ### ### ### 0.0
2023-Jun-23 Fri ### 15.175 ### ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 1,549,854 0 30.5 30.5 0.0
2023-Jun-21 Wed 14.86 ### 14.86 ### ### ### 0.0
2023-Jun-20 Tue ### 15.275 ### 15.23 1,333,324 ### ### ### 1.1
2023-Jun-19 Mon ### ### 14.8 ### 2,176,451 ### 36.1 36.1 0.0
2023-Jun-16 Fri 14.81 ### 14.79 ### ### ### 0.0
2023-Jun-15 Thu ### ### ### 14.74 2,337,382 0 ### ### 1.1
2023-Jun-14 Wed ### 15.8 ### ### 3,519,684 ### ### ### 0.0
2023-Jun-13 Tue 14.41 14.79 ### 14.7 84.0 84.0 ###
2023-Jun-09 Fri 14.48 ### ### 14.58 3,145,521 0 76.8 76.8 ###
2023-Jun-08 Thu ### 14.425 ### 14.22 ### ### 1.0
2023-Jun-07 Wed 14.58 ### ### ### 1,728,357 0 ### ### 0.0
2023-Jun-06 Tue 14.2 ### 14.2 ### 3,476,741 ### ### ### 0.0
2023-Jun-05 Mon 14.41 14.57 14.325 14.42 74.9 74.9 ###
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 14.29 14.29 13.71 13.75 2,506,724 ### ### ### 1.0
2023-May-31 Wed ### 14.5 14.23 14.26 41.7 41.7 1.0
2023-May-30 Tue ### 14.675 14.475 14.58 ### ### ###
2023-May-29 Mon 14.49 ### 14.44 14.44 35.6 35.6 ###
2023-May-26 Fri 14.28 14.44 14.22 14.25 33.6 33.6 1.0
2023-May-25 Thu ### 14.455 14.2 14.2 ### ### 1.0
2023-May-24 Wed 14.7 14.83 14.55 14.55 ### ### ###
2023-May-23 Tue ### 14.85 14.57 14.73 76.8 76.8 1.1
2023-May-22 Mon ### ### ### 14.88 2,061,275 0 ### ### 1.1
2023-May-19 Fri ### 15.22 ### ### ### ### 0.0
2023-May-18 Thu ### ### 14.81 14.86 ### ### ###
2023-May-17 Wed 14.73 14.85 14.55 ### ### ### 0.0
2023-May-16 Tue 14.81 ### 14.54 14.85 ### ### ###
2023-May-15 Mon 14.75 14.75 14.51 ### 36.6 36.6 0.0
2023-May-12 Fri 14.49 14.81 14.45 14.75 83.1 83.1 ###
2023-May-11 Thu 14.5 ### 14.47 ### 4,051,449 ### ### ### 0.0
2023-May-10 Wed 14.59 ### 14.46 14.48 3,113,871 22,513,287 ### ### 1.0
2023-May-09 Tue ### ### ### ### 5,588,972 0 ### ### 0.0
2023-May-08 Mon ### ### ### 14.89 3,861,322 0 ### ### ###
2023-May-05 Fri ### ### ### ### 86.7 86.7 0.0
2023-May-04 Thu 13.85 ### 13.81 ### 66.9 66.9 0.0
2023-May-03 Wed 13.42 13.8 ### 13.8 ### ### 1.0
2023-May-02 Tue 13.53 13.84 13.46 13.52 48.2 48.2 1.0
2023-May-01 Mon 13.75 ### 13.58 13.58 ### ### ###
2023-Apr-28 Fri 13.8 13.81 ### 13.75 ### ### 1.0
2023-Apr-27 Thu 13.43 13.58 ### 13.48 3,513,426 ### ### ### 1.0
2023-Apr-26 Wed 13.7 13.73 13.285 13.4 ### ### 1.0
2023-Apr-24 Mon 13.89 ### 13.72 ### 77.0 77.0 0.0
2023-Apr-21 Fri ### ### 13.55 13.83 3,387,722 ### ### ### 1.0
2023-Apr-20 Thu 14.23 14.28 13.89 13.89 3,706,582 ### ### ### 1.0
2023-Apr-19 Wed ### 14.52 ### 14.45 2,958,977 21,482,173 ### ### 1.0
2023-Apr-18 Tue ### ### 13.52 ### ### ### 0.0
2023-Apr-17 Mon ### 13.58 13.21 13.54 ### ### 1.0
2023-Apr-14 Fri 12.8 ### 12.8 13.43 3,422,977 21,907,052 ### ### ###
2023-Apr-13 Thu 12.71 12.76 ### 12.75 ### ### ###
2023-Apr-12 Wed 12.74 12.74 12.43 12.58 27.5 27.5 0.9
2023-Apr-11 Tue 12.42 ### ### 12.55 73.1 73.1 ###
2023-Apr-06 Thu ### 12.4 ### 12.24 2,460,680 ### 36.6 36.6 0.9
2023-Apr-05 Wed 12.47 12.49 12.29 12.4 3,033,880 37,589,773 ### ### 0.9
2023-Apr-04 Tue 12.58 12.82 12.46 12.54 32.4 32.4 0.9
2023-Apr-03 Mon 12.76 12.8 ### ### 2,466,122 15,783,180 34.0 34.0 0.0
2023-Mar-31 Fri 12.74 12.83 ### 12.77 ### ### 0.9
2023-Mar-30 Thu ### 12.88 12.55 12.59 ### ### ###
2023-Mar-29 Wed 12.54 12.88 12.5 ### 78.5 78.5 0.0
2023-Mar-28 Tue ### ### 12.28 12.79 ### ### ###
2023-Mar-27 Mon ### ### ### ### 74.4 74.4 0.0
2023-Mar-24 Fri 11.73 ### 11.73 ### 2,659,257 15,596,542 ### ### 0.0
2023-Mar-23 Thu ### ### ### 11.84 ### ### 0.8
2023-Mar-22 Wed ### 12.41 ### ### ### ### 0.0
2023-Mar-21 Tue 11.88 ### 11.84 ### 1,849,222 ### 75.5 75.5 0.0
2023-Mar-20 Mon ### ### 11.77 11.77 ### ### ###
2023-Mar-17 Fri ### ### ### 12.2 5,049,371 0 70.4 70.4 ###
2023-Mar-16 Thu ### ### 11.85 ### 3,500,775 ### ### ### 0.0
2023-Mar-15 Wed 12.41 12.57 12.23 12.44 ### ### 0.9
2023-Mar-14 Tue 12.5 12.555 12.24 ### 4,856,372 60,206,871 35.5 35.5 0.0
2023-Mar-13 Mon 12.78 ### 12.45 12.72 2,088,845 ### ### ### 0.9
2023-Mar-10 Fri 13.5 13.5 12.745 12.81 5,274,442 ### 8.7 8.7 ###
2023-Mar-09 Thu 13.5 13.82 13.42 13.81 2,544,449 ### ### ### ###
2023-Mar-08 Wed 13.4 ### 13.23 13.43 2,840,474 ### ### ### ###
2023-Mar-07 Tue ### 13.81 ### 13.75 76.8 76.8 1.0
2023-Mar-06 Mon ### ### ### 13.8 2,987,376 0 24.1 24.1 1.0
2023-Mar-03 Fri 13.86 ### 13.75 13.87 71.9 71.9 ###
2023-Mar-02 Thu ### ### 13.28 ### 3,722,677 24,718,575 92.2 92.2 0.0
2023-Mar-01 Wed ### ### ### 13.57 3,706,648 0 90.6 90.6 ###
2023-Feb-28 Tue 13.2 ### ### ### 6,552,671 0 30.6 30.6 0.0
2023-Feb-27 Mon 13.21 13.21 ### ### 4,132,526 ### 30.4 30.4 0.0
2023-Feb-24 Fri ### 13.56 13.2 13.45 74.1 74.1 ###
2023-Feb-23 Thu ### 13.4 ### ### 1,945,459 13,034,575 78.6 78.6 0.0
2023-Feb-22 Wed ### ### ### 13.24 2,010,350 0 77.2 77.2 0.9
2023-Feb-21 Tue ### 13.72 ### 13.42 2,711,141 18,598,427 82.1 82.1 1.0
2023-Feb-20 Mon 13.5 13.55 ### 13.24 4,162,447 28,200,578 ### ### 0.9
2023-Feb-17 Fri 14.25 14.25 ### 13.54 9.5 9.5 1.0
2023-Feb-16 Thu ### 14.26 ### ### 2,978,583 ### 64.7 64.7 0.0
2023-Feb-15 Wed 14.73 14.73 ### ### 2,770,972 ### 13.3 13.3 0.0
2023-Feb-14 Tue 14.55 ### ### 14.41 2,553,973 0 34.6 34.6 ###
2023-Feb-13 Mon 14.5 ### 14.49 14.51 3,012,174 ### ### ### ###
2023-Feb-10 Fri 14.59 14.83 14.49 14.53 ### ### 1.0
2023-Feb-09 Thu 14.59 ### 14.41 ### 3,452,224 24,873,273 ### ### 0.0
2023-Feb-08 Wed ### 14.76 14.57 14.73 ### ### 1.1
2023-Feb-07 Tue 14.42 14.575 ### 14.45 ### ### 1.0
2023-Feb-06 Mon ### ### 14.44 14.44 2,495,085 ### ### ### ###
2023-Feb-03 Fri 14.5 14.75 14.28 ### 73.4 73.4 0.0
2023-Feb-02 Thu 14.85 14.88 14.375 14.57 3,727,428 54,522,953 ### ### ###
2023-Feb-01 Wed ### 14.88 14.48 14.71 5,325,355 ### ### ### ###
2023-Jan-31 Tue ### ### 14.355 14.57 ### ### ###
2023-Jan-30 Mon ### 15.84 15.55 ### 2,637,740 41,399,329 73.1 73.1 0.0
2023-Jan-27 Fri ### 16.46 ### 15.81 14.4 14.4 ###
2023-Jan-25 Wed 15.73 ### 15.47 15.89 3,224,788 ### 80.1 80.1 ###
2023-Jan-24 Tue ### 15.925 15.47 15.84 ### ### ###
2023-Jan-23 Mon ### 15.23 ### ### 4,221,746 ### ### ### 0.0
2023-Jan-20 Fri 14.47 14.71 ### 14.71 5,792,477 ### ### ### ###
2023-Jan-19 Thu ### ### ### ### 2,885,883 0 70.1 70.1 0.0
2023-Jan-18 Wed 14.72 14.79 ### 14.21 6,374,354 47,138,347 ### ### ###
2023-Jan-17 Tue 14.55 ### ### ### ### ### 0.0
2023-Jan-16 Mon 14.7 14.79 14.57 14.75 1,993,223 ### ### ### ###
2023-Jan-13 Fri ### ### ### ### 14.0 14.0 0.0
2023-Jan-12 Thu 14.85 ### ### ### 3,350,444 0 ### ### 0.0
2023-Jan-11 Wed 14.44 ### ### ### 3,522,054 0 72.9 72.9 0.0
2023-Jan-10 Tue ### ### ### ### 2,566,922 0 15.3 15.3 0.0
2023-Jan-09 Mon 14.23 ### ### ### 30.6 30.6 0.0
2023-Jan-06 Fri 13.59 ### 13.53 ### 3,480,625 23,546,428 83.6 83.6 0.0
2023-Jan-05 Thu ### ### 13.22 13.44 ### ### ###
2023-Jan-04 Wed 13.28 13.56 ### 13.55 ### ### 1.0


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-21 01:55:17 thru 2025-05-21 01:55:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000