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 Fri 24-Apr-19 09:05:53 PM 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

(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 .. Thursday 18th April 2024
Latest price with VOLUME for IGO .. Wednesday 17th April 2024

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
0.32
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
2023-Jan-03 Tue 13.53 13.55 ### ### ### ### 0.0
2022-Dec-30 Fri ### ### 13.28 13.46 ### ### ###
2022-Dec-29 Thu ### 13.42 ### 13.42 ### ### 1.0
2022-Dec-28 Wed ### ### 13.24 ### 26.1 26.1 0.0
2022-Dec-23 Fri ### 13.82 13.57 13.79 81.1 81.1 1.0
2022-Dec-22 Thu 14.2 14.29 13.73 ### 5,364,051 75,150,354 ### ### 0.0
2022-Dec-21 Wed ### 14.125 ### ### 2,597,153 ### ### ### 0.0
2022-Dec-20 Tue ### ### 13.8 13.85 3,503,052 24,171,058 45.5 45.5 ###
2022-Dec-19 Mon ### ### ### ### 75.5 75.5 0.0
2022-Dec-16 Fri 14.21 14.385 13.845 ### 7,881,075 111,241,373 ### ### 0.0
2022-Dec-15 Thu ### 14.71 ### ### 5,129,986 37,731,047 24.5 24.5 0.0
2022-Dec-14 Wed ### ### 14.85 ### 3,199,171 23,753,844 ### ### 0.0
2022-Dec-13 Tue 14.8 ### 14.72 ### 77.3 77.3 0.0
2022-Dec-12 Mon 14.55 14.825 14.53 ### 81.1 81.1 0.0
2022-Dec-09 Fri ### ### ### ### 4,382,841 0 77.3 77.3 0.0
2022-Dec-08 Thu 15.7 15.7 14.74 14.89 9.0 9.0 ###
2022-Dec-07 Wed ### 15.74 ### 15.53 33.4 33.4 ###
2022-Dec-06 Tue ### 15.46 14.7 15.42 ### ### ###
2022-Dec-05 Mon 16.22 ### 15.44 15.54 6,657,057 51,392,480 13.1 13.1 ###
2022-Dec-02 Fri ### ### ### ### ### ### 0.0
2022-Dec-01 Thu 15.55 ### ### ### ### ### 0.0
2022-Nov-30 Wed 14.83 15.4 14.75 15.4 87.6 87.6 ###
2022-Nov-29 Tue 14.49 14.71 14.24 14.71 6,721,959 97,300,356 ### ### ###
2022-Nov-28 Mon 14.75 ### 14.42 14.49 31.6 31.6 ###
2022-Nov-25 Fri 15.74 ### 14.82 ### ### ### 0.0
2022-Nov-24 Thu ### 16.23 15.785 15.8 26.1 26.1 1.1
2022-Nov-23 Wed ### ### 15.925 ### 2,536,458 20,196,546 ### ### 0.0
2022-Nov-22 Tue 15.55 ### 15.475 ### 3,385,178 ### 90.5 90.5 0.0
2022-Nov-21 Mon ### ### 15.46 15.51 4,117,158 ### ### ### 1.1
2022-Nov-18 Fri ### 15.8 ### 15.51 4,338,558 ### 30.2 30.2 1.1
2022-Nov-17 Thu 15.88 ### 15.73 15.86 4,063,873 ### 37.9 37.9 1.1
2022-Nov-16 Wed 15.42 ### 15.42 ### ### ### 0.0
2022-Nov-15 Tue 16.4 16.4 ### ### 5.5 5.5 0.0
2022-Nov-14 Mon ### 17.27 16.58 16.58 4,700,670 ### ### ### 1.2
2022-Nov-11 Fri ### ### 16.49 16.57 ### ### ###
2022-Nov-10 Thu ### 16.345 ### 16.25 ### ### ###
2022-Nov-09 Wed ### 16.29 ### ### 3,855,182 31,400,457 ### ### 0.0
2022-Nov-08 Tue 15.51 15.89 15.44 ### 4,079,081 ### 77.2 77.2 0.0
2022-Nov-07 Mon 15.48 15.48 ### 15.29 30.5 30.5 1.1
2022-Nov-04 Fri 14.7 ### 14.55 ### 5,069,980 ### 76.6 76.6 0.0
2022-Nov-03 Thu ### 14.87 14.42 ### 4,320,585 ### 69.9 69.9 0.0
2022-Nov-02 Wed 15.49 15.76 ### ### 5,926,320 ### ### ### 0.0
2022-Nov-01 Tue 14.83 ### ### ### ### ### 0.0
2022-Oct-31 Mon 15.57 15.83 ### 15.29 28.2 28.2 1.1
2022-Oct-28 Fri ### ### ### 15.53 5,111,553 0 19.2 19.2 ###
2022-Oct-27 Thu ### 16.79 ### ### ### ### 0.0
2022-Oct-26 Wed 16.2 16.52 ### 16.44 4,757,371 39,295,884 82.1 82.1 1.2
2022-Oct-25 Tue ### 16.555 15.87 ### 5,599,144 90,776,122 28.2 28.2 0.0
2022-Oct-24 Mon ### ### ### ### 3,961,840 0 30.1 30.1 0.0
2022-Oct-21 Fri ### ### 15.545 15.82 ### ### ###
2022-Oct-20 Thu ### 16.25 15.46 15.57 22.0 22.0 1.1
2022-Oct-19 Wed 15.47 16.22 15.43 ### ### ### 0.0
2022-Oct-18 Tue 15.45 ### ### ### ### ### 0.0
2022-Oct-17 Mon 14.75 ### 14.46 ### 12,085,951 87,381,425 ### ### 0.0
2022-Oct-14 Fri 15.84 ### 15.155 ### 15.6 15.6 0.0
2022-Oct-13 Thu 15.5 15.8 ### ### 4,710,522 37,213,123 33.7 33.7 0.0
2022-Oct-12 Wed ### 15.855 15.54 ### 75.8 75.8 0.0
2022-Oct-11 Tue 15.44 ### ### 15.57 3,830,977 0 82.7 82.7 1.1
2022-Oct-10 Mon ### 15.43 ### ### 3,077,929 23,746,222 ### ### 0.0
2022-Oct-07 Fri ### 15.55 ### 15.43 3,837,356 29,835,442 86.0 86.0 1.1
2022-Oct-06 Thu ### ### ### ### 5,366,727 0 ### ### 0.0
2022-Oct-05 Wed 14.79 ### ### ### 8,338,326 0 ### ### 0.0
2022-Oct-04 Tue ### 14.73 ### ### ### ### 0.0
2022-Oct-03 Mon 13.7 13.89 13.5 13.82 2,327,181 31,870,743 82.6 82.6 1.0
2022-Sep-30 Fri ### 13.85 13.53 13.7 68.9 68.9 1.0
2022-Sep-29 Thu 14.25 ### ### ### 4,207,243 0 ### ### 0.0
2022-Sep-28 Wed 14.2 14.23 ### ### 15.9 15.9 0.0
2022-Sep-27 Tue 13.72 ### ### ### 3,754,342 0 ### ### 0.0
2022-Sep-26 Mon 14.2 14.25 13.59 13.59 ### ### ###
2022-Sep-23 Fri 14.7 ### 14.47 14.7 83.2 83.2 ###
2022-Sep-21 Wed 14.75 14.87 ### 14.78 2,876,387 ### 78.5 78.5 1.1
2022-Sep-20 Tue 14.81 ### 14.7 ### 80.9 80.9 0.0
2022-Sep-19 Mon 14.28 14.585 14.23 14.27 3,671,379 ### ### ### ###
2022-Sep-16 Fri 14.26 14.48 ### ### 4,802,176 34,767,754 32.6 32.6 0.0
2022-Sep-15 Thu 14.84 ### ### ### 4,168,571 0 ### ### 0.0
2022-Sep-14 Wed ### 14.77 14.26 14.56 70.2 70.2 ###
2022-Sep-13 Tue ### 15.045 14.79 ### ### ### 0.0
2022-Sep-12 Mon 14.49 14.72 14.46 ### ### ### 0.0
2022-Sep-09 Fri ### 14.4 13.89 ### 6,131,074 86,724,041 77.6 77.6 0.0
2022-Sep-08 Thu ### 13.54 ### 13.54 4,636,742 31,390,743 84.7 84.7 1.0
2022-Sep-07 Wed 12.43 ### ### 12.84 ### ### 0.9
2022-Sep-06 Tue ### ### ### ### 4,536,680 0 ### ### 0.0
2022-Sep-05 Mon ### 12.83 12.51 12.72 ### ### 0.9
2022-Sep-02 Fri ### ### 12.57 12.59 4,265,645 26,809,578 22.5 22.5 ###
2022-Sep-01 Thu ### 13.23 12.82 ### ### ### 0.0
2022-Aug-31 Wed ### 13.75 ### 13.44 83.6 83.6 ###
2022-Aug-30 Tue 12.7 13.23 12.54 ### 4,199,025 ### 85.2 85.2 0.0
2022-Aug-29 Mon 12.48 ### 12.45 ### 4,033,557 ### 81.7 81.7 0.0
2022-Aug-26 Fri ### ### 12.83 ### 2,805,145 ### 67.8 67.8 0.0
2022-Aug-25 Thu ### ### 12.685 12.71 ### ### 0.9
2022-Aug-24 Wed ### 12.53 ### 12.49 ### ### 0.9
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 2,747,575 0 80.6 80.6 0.0
2022-Aug-19 Fri 12.25 12.43 12.21 ### 3,229,479 39,787,181 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 2,819,227 0 ### ### 0.0
2022-Aug-17 Wed 12.41 12.56 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 3,135,155 0 ### ### 0.0
2022-Aug-15 Mon 12.21 ### ### 12.23 ### ### ###
2022-Aug-12 Fri ### ### ### ### 4,237,971 0 ### ### 0.0
2022-Aug-11 Thu ### 12.26 ### ### 2,947,985 18,071,148 21.8 21.8 0.0
2022-Aug-10 Wed ### ### 11.73 11.8 3,836,146 ### ### ### 0.8
2022-Aug-09 Tue ### ### 11.78 ### 4,052,372 23,868,471 ### ### 0.0
2022-Aug-08 Mon ### ### 11.72 ### 5,314,324 ### 36.0 36.0 0.0
2022-Aug-05 Fri ### ### 11.21 11.59 ### ### 0.8
2022-Aug-04 Thu ### ### ### ### 4,106,341 0 23.6 23.6 0.0
2022-Aug-03 Wed ### ### 10.5 ### 4,046,448 21,243,852 ### ### 0.0
2022-Aug-02 Tue 10.8 ### ### 10.81 5,177,056 0 ### ### 0.8
2022-Aug-01 Mon 11.21 ### ### ### 34.9 34.9 0.0
2022-Jul-29 Fri 10.8 ### 10.76 ### 6,577,476 35,386,820 ### ### 0.0
2022-Jul-28 Thu 10.28 10.71 10.23 ### 4,194,657 43,918,058 82.7 82.7 0.0
2022-Jul-27 Wed ### ### 9.57 ### 5,496,859 26,302,470 ### ### 0.0
2022-Jul-26 Tue 9.84 ### 9.81 ### 77.5 77.5 0.0
2022-Jul-25 Mon ### ### ### ### 3,052,172 0 ### ### 0.0
2022-Jul-22 Fri 10.25 10.25 9.89 ### 3,119,323 31,411,582 13.3 13.3 0.0
2022-Jul-21 Thu ### ### ### ### 3,831,770 0 ### ### 0.0
2022-Jul-20 Wed 9.85 ### 9.71 ### ### ### 0.0
2022-Jul-19 Tue 9.75 9.83 9.48 9.52 3,131,577 30,235,375 18.9 18.9 ###
2022-Jul-18 Mon ### 9.75 9.46 ### 4,430,979 42,559,553 32.7 32.7 0.0
2022-Jul-15 Fri ### ### 9.23 9.24 4,273,125 19,720,471 11.2 11.2 ###
2022-Jul-14 Thu 9.85 ### 9.82 ### 3,501,483 17,192,281 70.3 70.3 0.0
2022-Jul-13 Wed 9.54 9.8 9.53 9.72 81.4 81.4 0.7
2022-Jul-12 Tue ### 9.74 9.58 ### ### ### 0.0
2022-Jul-11 Mon 9.72 9.88 ### ### 47.8 47.8 0.0
2022-Jul-08 Fri ### 10.26 ### ### 29.2 29.2 0.0
2022-Jul-07 Thu ### 9.76 9.525 ### 2,835,242 27,338,820 35.6 35.6 0.0
2022-Jul-06 Wed ### 9.78 9.26 9.43 ### ### ###
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 29.8 29.8 0.0
2022-Jul-01 Fri ### ### 9.83 9.83 ### ### 0.7
2022-Jun-30 Thu ### ### 9.86 ### 77.1 77.1 0.0
2022-Jun-29 Wed ### 10.42 ### ### ### ### 0.0
2022-Jun-28 Tue 10.42 10.51 ### 10.47 4,044,747 21,255,145 ### ### 0.7
2022-Jun-27 Mon ### 10.49 ### ### 5,382,440 ### 62.6 62.6 0.0
2022-Jun-24 Fri 9.51 ### 9.51 ### ### ### 0.0
2022-Jun-23 Thu ### ### 9.7 9.88 32.1 32.1 0.7
2022-Jun-22 Wed 10.53 10.7 10.22 10.41 2,692,178 28,160,181 ### ### ###
2022-Jun-21 Tue 10.54 10.75 10.42 10.46 2,597,249 27,491,880 ### ### 0.7
2022-Jun-20 Mon 10.79 10.83 ### ### ### ### 0.0
2022-Jun-17 Fri ### 10.675 10.345 ### 7,303,343 ### 37.4 37.4 0.0
2022-Jun-16 Thu ### ### ### ### 3,128,147 0 35.5 35.5 0.0
2022-Jun-15 Wed ### ### ### 10.71 31.5 31.5 ###
2022-Jun-14 Tue ### ### 10.52 ### ### ### 0.0
2022-Jun-10 Fri 11.44 11.445 ### 11.42 52.2 52.2 0.8
2022-Jun-09 Thu ### ### 11.7 11.7 3,654,242 ### 28.8 28.8 0.8
2022-Jun-08 Wed ### ### 11.76 ### ### ### 0.0
2022-Jun-07 Tue ### ### 11.75 11.82 53.8 53.8 0.8
2022-Jun-06 Mon 12.24 12.24 11.8 11.87 1,901,023 ### ### ### 0.8
2022-Jun-03 Fri ### ### 11.79 ### 3,344,976 ### ### ### 0.0
2022-Jun-02 Thu 11.29 ### ### ### 88.4 88.4 0.0
2022-Jun-01 Wed 12.26 12.26 ### ### 6.5 6.5 0.0
2022-May-31 Tue 12.58 12.8 12.47 ### 5,803,426 73,326,287 ### ### 0.0
2022-May-30 Mon 12.4 12.54 12.2 12.54 ### ### 0.9
2022-May-27 Fri ### ### ### ### 3,651,158 0 ### ### 0.0
2022-May-26 Thu ### ### 11.75 ### 45.2 45.2 0.0
2022-May-25 Wed 11.84 ### 11.84 ### 2,870,155 ### 76.9 76.9 0.0
2022-May-24 Tue ### ### 11.84 11.86 ### ### 0.8
2022-May-23 Mon ### ### 11.58 ### 3,939,577 22,810,150 ### ### 0.0
2022-May-20 Fri ### 11.85 11.43 ### 56.8 56.8 0.0
2022-May-19 Thu ### ### 10.84 ### 70.6 70.6 0.0
2022-May-18 Wed ### 11.26 ### 11.25 4,594,776 25,868,588 76.6 76.6 ###
2022-May-17 Tue ### ### 10.77 ### 2,933,786 ### 34.9 34.9 0.0
2022-May-16 Mon 10.77 ### ### ### 34.0 34.0 0.0
2022-May-13 Fri 10.2 10.72 ### 10.54 8,089,881 ### ### ### 0.8
2022-May-12 Thu ### 11.26 10.88 ### 3,409,574 37,743,984 ### ### 0.0
2022-May-11 Wed ### ### ### 11.25 67.8 67.8 ###
2022-May-10 Tue 11.83 ### ### 11.7 ### ### 0.8
2022-May-09 Mon 11.83 ### ### 11.7 ### ### 0.8
2022-May-06 Fri ### 12.23 ### ### 2,983,488 18,244,029 ### ### 0.0
2022-May-05 Thu ### ### 12.54 12.56 3,055,747 ### ### ### 0.9
2022-May-04 Wed ### 12.71 12.27 ### ### ### 0.0
2022-May-03 Tue ### ### ### 12.56 83.3 83.3 0.9
2022-May-02 Mon 12.81 ### 12.23 12.43 ### ### 0.9
2022-Apr-29 Fri 13.45 13.54 ### ### 21.1 21.1 0.0
2022-Apr-28 Thu 13.49 13.52 ### ### 31.7 31.7 0.0
2022-Apr-27 Wed 12.53 ### 12.45 ### 4,554,243 ### 88.7 88.7 0.0
2022-Apr-26 Tue 12.87 ### ### 12.77 ### ### 0.9
2022-Apr-22 Fri ### ### 13.46 13.57 17.8 17.8 ###
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed 14.48 14.48 ### ### 3,490,556 25,271,625 24.2 24.2 0.0
2022-Apr-19 Tue 14.28 14.5 ### ### 3,346,377 ### 28.1 28.1 0.0
2022-Apr-14 Thu ### 14.24 13.86 ### ### ### 0.0
2022-Apr-13 Wed 13.72 13.845 ### 13.83 65.7 65.7 1.0
2022-Apr-12 Tue ### 13.85 13.45 13.53 3,305,782 45,123,924 47.8 47.8 ###
2022-Apr-11 Mon ### 14.47 ### ### 3,650,120 ### ### ### 0.0
2022-Apr-08 Fri 13.79 13.82 13.5 ### 32.3 32.3 0.0
2022-Apr-07 Thu ### 14.2 13.79 ### 3,013,150 ### 40.4 40.4 0.0
2022-Apr-06 Wed ### 14.49 ### ### ### ### 0.0
2022-Apr-05 Tue ### 15.26 14.43 14.56 16.0 16.0 ###
2022-Apr-04 Mon ### ### 14.5 ### 80.4 80.4 0.0
2022-Apr-01 Fri 14.24 14.49 ### 14.41 2,641,786 ### ### ### ###
2022-Mar-31 Thu ### 14.21 ### ### 71.0 71.0 0.0
2022-Mar-30 Wed ### ### 13.58 13.74 24.1 24.1 ###
2022-Mar-29 Tue 13.86 ### ### ### 71.0 71.0 0.0
2022-Mar-28 Mon 13.72 ### ### 13.86 2,342,820 0 ### ### ###
2022-Mar-25 Fri 13.71 13.85 13.45 ### ### ### 0.0
2022-Mar-24 Thu 13.2 ### 13.125 13.22 66.3 66.3 0.9
2022-Mar-23 Wed 12.89 ### 12.71 ### ### ### 0.0
2022-Mar-22 Tue 12.2 12.7 12.2 12.7 3,030,340 ### ### ### 0.9
2022-Mar-21 Mon 12.25 ### ### 12.22 ### ### 0.9
2022-Mar-18 Fri ### ### 11.77 ### 6,915,349 40,696,828 64.2 64.2 0.0
2022-Mar-17 Thu 11.81 ### 11.81 ### 3,000,441 ### ### ### 0.0
2022-Mar-16 Wed ### ### 11.5 11.81 3,663,974 21,067,850 ### ### ###
2022-Mar-15 Tue 11.87 ### ### 11.7 4,481,353 0 ### ### 0.8
2022-Mar-14 Mon 12.86 ### 11.79 12.49 ### ### 0.9
2022-Mar-11 Fri ### ### ### 12.74 ### ### ###
2022-Mar-10 Thu 12.52 ### ### 12.88 84.3 84.3 ###
2022-Mar-09 Wed 12.87 ### 12.85 ### ### ### 0.0
2022-Mar-08 Tue ### 13.76 12.525 12.79 8,550,182 ### ### ### ###
2022-Mar-07 Mon 12.54 ### 12.29 ### ### ### 0.0
2022-Mar-04 Fri 12.5 12.51 ### ### 3,098,056 19,378,340 29.8 29.8 0.0
2022-Mar-03 Thu 12.4 12.4 ### ### 3,705,554 ### ### ### 0.0
2022-Mar-02 Wed ### 11.88 ### 11.79 6,455,828 ### ### ### 0.8
2022-Mar-01 Tue 11.5 ### 11.5 ### 7,984,552 45,911,174 68.0 68.0 0.0
2022-Feb-28 Mon 11.4 11.4 10.89 ### 11,708,847 ### ### ### 0.0
2022-Feb-25 Fri 11.22 11.29 ### ### 8,028,645 ### ### ### 0.0
2022-Feb-24 Thu ### ### 10.925 ### 2,986,276 ### ### ### 0.0
2022-Feb-23 Wed ### 11.55 ### ### ### ### 0.0
2022-Feb-22 Tue ### 11.27 ### ### ### ### 0.0
2022-Feb-21 Mon 12.25 12.27 ### 11.47 ### ### ###
2022-Feb-18 Fri ### ### 11.85 12.25 4,712,079 ### 74.4 74.4 0.9
2022-Feb-17 Thu 12.28 12.43 ### 12.22 3,872,658 ### ### ### 0.9
2022-Feb-16 Wed ### ### ### 12.2 2,834,456 0 ### ### ###
2022-Feb-15 Tue ### ### 11.85 ### 4,692,277 27,801,741 39.1 39.1 0.0
2022-Feb-14 Mon ### 12.425 ### ### ### ### 0.0
2022-Feb-11 Fri 12.25 ### ### ### ### ### 0.0
2022-Feb-10 Thu 12.5 12.59 12.25 ### 2,950,824 ### ### ### 0.0
2022-Feb-09 Wed ### 12.72 12.22 ### 14.2 14.2 0.0
2022-Feb-08 Tue 12.28 ### ### ### 23.6 23.6 0.0
2022-Feb-07 Mon ### 12.25 ### ### 26.9 26.9 0.0
2022-Feb-04 Fri ### ### 11.86 ### 3,501,844 ### 71.0 71.0 0.0
2022-Feb-03 Thu ### 12.2 11.89 ### 1,842,520 22,193,153 35.3 35.3 0.0
2022-Feb-02 Wed 12.22 12.22 ### ### 32.2 32.2 0.0
2022-Feb-01 Tue 11.89 ### 11.52 11.79 4,556,577 26,245,883 ### ### 0.8
2022-Jan-31 Mon ### ### 11.48 11.75 3,110,758 17,855,750 21.5 21.5 ###
2022-Jan-28 Fri ### ### 11.48 11.85 21.9 21.9 ###
2022-Jan-27 Thu ### ### 11.43 11.74 ### ### 0.8
2022-Jan-25 Tue 12.45 12.57 ### 11.84 29.9 29.9 0.8
2022-Jan-24 Mon 12.5 12.7 12.21 ### ### ### 0.0
2022-Jan-21 Fri ### 13.2 12.56 12.8 4,948,640 63,738,483 36.0 36.0 0.9
2022-Jan-20 Thu ### ### ### ### 4,645,159 0 ### ### 0.0
2022-Jan-19 Wed 12.89 12.955 12.77 12.82 3,247,555 41,771,676 ### ### 0.9
2022-Jan-18 Tue 12.78 ### 12.72 12.89 2,150,584 ### 73.0 73.0 ###
2022-Jan-17 Mon ### ### 12.59 ### ### ### 0.0
2022-Jan-14 Fri 12.29 12.78 12.23 12.72 2,820,029 ### ### ### 0.9
2022-Jan-13 Thu ### ### ### 12.45 85.4 85.4 ###
2022-Jan-12 Wed ### ### ### ### 69.9 69.9 0.0
2022-Jan-11 Tue 11.75 11.78 ### ### 36.7 36.7 0.0
2022-Jan-10 Mon 11.79 11.83 ### 11.81 69.8 69.8 ###
2022-Jan-07 Fri 11.47 11.945 11.41 11.8 2,308,889 26,962,051 ### ### 0.8
2022-Jan-06 Thu ### ### 11.83 11.87 53.1 53.1 0.8
2022-Jan-05 Wed ### ### ### ### 72.7 72.7 0.0
2022-Jan-04 Tue 11.5 ### 11.5 11.89 84.0 84.0 ###
2021-Dec-31 Fri 11.58 ### 11.47 11.47 25.1 25.1 ###
2021-Dec-30 Thu 11.59 ### 11.4 ### 1,200,878 ### ### ### 0.0
2021-Dec-29 Wed 11.41 11.47 11.29 11.43 ### ### ###
2021-Dec-24 Fri ### ### ### ### 688,889 0 63.0 63.0 0.0
2021-Dec-23 Thu ### ### ### ### 63.6 63.6 0.0
2021-Dec-22 Wed 10.7 ### ### ### 87.7 87.7 0.0
2021-Dec-21 Tue 10.79 10.8 10.58 10.79 2,591,921 ### ### ### ###
2021-Dec-20 Mon ### ### 10.8 10.87 ### ### ###
2021-Dec-17 Fri ### ### 10.76 ### 5,937,655 31,944,583 38.5 38.5 0.0
2021-Dec-16 Thu ### ### ### 10.78 4,515,984 0 ### ### 0.8
2021-Dec-15 Wed 10.72 10.75 10.56 ### 2,473,726 26,357,550 42.2 42.2 0.0
2021-Dec-14 Tue 10.44 ### ### ### 84.8 84.8 0.0
2021-Dec-13 Mon 10.55 ### 10.47 10.58 2,621,788 ### 69.5 69.5 0.8
2021-Dec-10 Fri ### 10.74 10.29 ### 2,721,129 28,612,671 83.8 83.8 0.0
2021-Dec-09 Thu 10.59 ### ### ### 20.0 20.0 0.0
2021-Dec-08 Wed ### 10.25 ### ### 63.1 63.1 0.0
2021-Dec-07 Tue ### ### 9.82 ### 2,726,754 ### ### ### 0.0
2021-Dec-06 Mon 10.25 10.27 ### ### 45.1 45.1 0.0
2021-Dec-03 Fri 10.4 10.46 ### ### 25.4 25.4 0.0
2021-Dec-02 Thu ### 10.2 ### ### 3,619,446 18,459,174 81.4 81.4 0.0
2021-Dec-01 Wed ### 10.5 10.24 ### ### ### 0.0
2021-Nov-30 Tue ### 10.58 ### 10.54 3,204,187 16,950,149 73.2 73.2 0.8


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 2024-04-19 21:05:53 thru 2024-04-19 21:05:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000