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 Sun 25-May-18 10:56:41 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

(IHD) ISHARES S&P/ASX HIGH DIVIDEND Daily Prices...

     Prev Section TOC    Company Info for IHD    Limits Next Section


Company Details for (IHD) ISHARES S&P/ASX HIGH DIVIDEND

Listing Code IHD
Listing Name ISHARES S&P/ASX HIGH DIVIDEND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for IHD .. Thursday 15th May 2025

IHD 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 ### 8 0.0
MAX ### 4,093,174 ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2025-May-15 Thu 14.8 ### ### 14.81 ### ### 1.1
2025-May-14 Wed 14.77 14.8 ### 14.8 69.9 69.9 1.1
2025-May-13 Tue 14.7 14.75 ### ### 32,176 ### 42.5 42.5 0.0
2025-May-12 Mon ### ### ### ### 5,455 0 ### ### 0.0
2025-May-09 Fri 14.58 ### 14.52 14.59 64.8 64.8 1.0
2025-May-08 Thu 14.53 ### 14.48 14.48 16,570 ### ### ### 1.0
2025-May-07 Wed 14.5 14.55 14.45 14.52 61.5 61.5 1.0
2025-May-06 Tue 14.41 14.51 14.4 14.44 8,277 119,644 ### ### ###
2025-May-05 Mon 14.7 14.7 14.51 14.51 ### ### ###
2025-May-02 Fri 14.49 ### 14.47 ### 69.5 69.5 0.0
2025-May-01 Thu 14.46 14.51 ### 14.48 66.6 66.6 1.0
2025-Apr-30 Wed 14.5 14.5 14.45 14.47 12,444 180,126 36.7 36.7 ###
2025-Apr-29 Tue ### 14.45 ### 14.45 ### ### 1.0
2025-Apr-28 Mon ### ### 14.29 14.29 42.4 42.4 ###
2025-Apr-24 Thu ### ### ### 14.2 16,488 0 ### ### 1.0
2025-Apr-23 Wed ### ### ### ### ### ### 0.0
2025-Apr-22 Tue 13.87 ### 13.81 13.85 12,049 ### ### ### ###
2025-Apr-17 Thu ### ### 13.84 ### 27.2 27.2 0.0
2025-Apr-16 Wed 13.89 13.89 13.81 13.82 4,754 65,842 ### ### 1.0
2025-Apr-15 Tue 13.75 13.86 13.75 13.82 18,320 ### 71.8 71.8 1.0
2025-Apr-14 Mon 13.71 13.78 13.7 13.74 58,475 803,446 63.5 63.5 ###
2025-Apr-11 Fri 13.58 ### 13.47 ### 57.8 57.8 0.0
2025-Apr-10 Thu 13.86 ### 13.71 13.73 36.0 36.0 ###
2025-Apr-09 Wed 13.29 ### ### ### ### ### 0.0
2025-Apr-08 Tue 13.21 13.43 ### 13.42 27,744 ### ### ### 1.0
2025-Apr-07 Mon ### ### ### 13.26 156,651 0 46.0 46.0 0.9
2025-Apr-04 Fri ### ### ### ### 47.8 47.8 0.0
2025-Apr-03 Thu ### ### ### ### 52,284 0 ### ### 0.0
2025-Apr-02 Wed 14.4 14.4 ### ### 2,473 ### 40.4 40.4 0.0
2025-Apr-01 Tue ### ### 14.23 14.29 5,644 40,157 ### ### ###
2025-Mar-31 Mon ### ### ### 14.24 12,622 0 ### ### 1.0
2025-Mar-28 Fri ### 14.5 ### 14.46 76,076 551,551 70.3 70.3 1.0
2025-Mar-27 Thu ### ### ### ### 35.5 35.5 0.0
2025-Mar-26 Wed ### 14.4 ### ### 31.3 31.3 0.0
2025-Mar-25 Tue 14.25 ### 14.2 14.2 3,880 27,548 ### ### 1.0
2025-Mar-24 Mon 14.23 14.27 ### 14.27 12,756 ### ### ### ###
2025-Mar-21 Fri 14.28 14.28 ### 14.23 10,325 73,720 ### ### ###
2025-Mar-20 Thu ### 14.2 ### ### 59.8 59.8 0.0
2025-Mar-19 Wed 14.21 14.21 ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 32.8 32.8 0.0
2025-Mar-17 Mon ### ### ### ### ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 23,659 0 ### ### 0.0
2025-Mar-13 Thu ### ### 13.88 13.88 30.6 30.6 ###
2025-Mar-12 Wed ### ### 13.89 ### 181,556 ### 29.7 29.7 0.0
2025-Mar-11 Tue ### 14.22 ### 14.2 84.9 84.9 1.0
2025-Mar-10 Mon ### 14.2 ### 14.2 ### ### 1.0
2025-Mar-07 Fri 14.25 14.25 ### ### 10,176 ### ### ### 0.0
2025-Mar-06 Thu ### ### 14.25 ### ### ### 0.0
2025-Mar-05 Wed ### ### 14.24 14.27 39,525 ### 36.7 36.7 ###
2025-Mar-04 Tue 14.4 14.4 14.28 ### 12,589 180,526 42.0 42.0 0.0
2025-Mar-03 Mon ### 14.46 ### ### ### ### 0.0
2025-Feb-28 Fri ### 14.42 ### ### 3,973 28,645 76.6 76.6 0.0
2025-Feb-27 Thu 14.4 14.49 14.4 14.49 69.5 69.5 ###
2025-Feb-26 Wed 14.43 14.43 ### ### ### ### 0.0
2025-Feb-25 Tue 14.51 14.51 ### 14.42 35.5 35.5 ###
2025-Feb-24 Mon 14.41 14.49 ### 14.45 71.7 71.7 1.0
2025-Feb-21 Fri 14.4 14.49 14.4 14.41 7,477 ### 71.4 71.4 ###
2025-Feb-20 Thu 14.52 14.52 14.28 ### 15,526 223,574 ### ### 0.0
2025-Feb-19 Wed 14.56 ### 14.5 14.52 19,240 ### 40.6 40.6 1.0
2025-Feb-18 Tue 14.74 14.74 ### ### ### ### 0.0
2025-Feb-17 Mon 14.7 ### ### 14.71 66.3 66.3 ###
2025-Feb-14 Fri ### ### 14.87 14.89 35,129 261,184 36.1 36.1 ###
2025-Feb-13 Thu 14.88 ### 14.8 14.8 9,925 73,445 ### ### 1.1
2025-Feb-12 Wed 14.8 14.84 14.75 14.8 71.9 71.9 1.1
2025-Feb-11 Tue 14.74 14.8 14.74 14.8 ### ### 1.1
2025-Feb-10 Mon 14.75 14.81 14.7 14.74 32.0 32.0 1.1
2025-Feb-07 Fri 14.83 14.88 14.79 14.82 ### ### 1.1
2025-Feb-06 Thu ### 14.8 ### 14.79 40,674 300,987 73.7 73.7 ###
2025-Feb-05 Wed 14.56 ### 14.56 ### ### ### 0.0
2025-Feb-04 Tue ### ### 14.55 14.56 37.5 37.5 ###
2025-Feb-03 Mon ### ### 14.48 14.5 67,343 ### 35.9 35.9 1.0
2025-Jan-31 Fri 14.8 14.86 14.78 14.8 18,722 ### 65.4 65.4 1.1
2025-Jan-30 Thu 14.8 14.8 14.72 14.77 35.9 35.9 1.1
2025-Jan-29 Wed ### 14.8 ### 14.74 21,482 ### 70.2 70.2 1.1
2025-Jan-28 Tue 14.59 14.71 14.59 14.7 17,882 261,971 ### ### ###
2025-Jan-24 Fri 14.55 ### 14.55 ### 2,229 ### 71.0 71.0 0.0
2025-Jan-23 Thu ### ### 14.55 14.55 39,275 285,725 31.8 31.8 ###
2025-Jan-22 Wed ### 14.72 ### ### 23,185 170,641 70.2 70.2 0.0
2025-Jan-21 Tue ### 14.7 14.55 ### ### ### 0.0
2025-Jan-20 Mon 14.54 14.57 14.49 14.53 4,774 ### ### ### 1.0
2025-Jan-17 Fri 14.57 14.57 14.46 14.49 ### ### ###
2025-Jan-16 Thu 14.48 14.57 14.48 14.51 ### ### ###
2025-Jan-15 Wed ### 14.42 ### 14.4 8,920 ### ### ### 1.0
2025-Jan-14 Tue 14.26 ### 14.26 ### 87,074 ### 68.5 68.5 0.0
2025-Jan-13 Mon 14.4 14.4 14.2 14.24 19,156 ### 33.4 33.4 1.0
2025-Jan-10 Fri 14.5 14.52 ### ### ### ### 0.0
2025-Jan-09 Thu 14.44 14.46 14.4 14.44 ### ### ###
2025-Jan-08 Wed ### 14.51 ### 14.5 11,484 ### 76.9 76.9 1.0
2025-Jan-07 Tue 14.47 14.47 ### ### ### ### 0.0
2025-Jan-06 Mon 14.54 14.55 14.47 14.47 24,244 351,780 ### ### ###
2025-Jan-03 Fri 14.52 14.56 14.5 14.54 63.1 63.1 1.0
2025-Jan-02 Thu ### 14.46 ### 14.46 ### ### 1.0
2024-Dec-31 Tue 14.5 14.5 14.42 14.42 4,880 ### ### ### ###
2024-Dec-30 Mon 14.55 14.55 14.43 14.51 5,941 86,085 ### ### ###
2024-Dec-27 Fri 14.44 14.57 14.44 14.53 3,923 ### 67.5 67.5 1.0
2024-Dec-24 Tue 14.4 14.46 14.4 14.46 ### ### 1.0
2024-Dec-23 Mon 14.27 ### 14.27 ### ### ### 0.0
2024-Dec-20 Fri ### ### ### ### 22,329 0 28.0 28.0 0.0
2024-Dec-19 Thu 14.53 ### 14.24 ### 35,678 254,027 ### ### 0.0
2024-Dec-18 Wed 14.58 14.59 14.5 14.51 18,446 ### 29.4 29.4 ###
2024-Dec-17 Tue 14.4 14.57 14.4 14.54 23,724 343,642 73.7 73.7 1.0
2024-Dec-16 Mon 14.52 14.52 14.43 14.43 10,275 ### 41.6 41.6 ###
2024-Dec-13 Fri 14.58 14.58 14.47 14.51 32.5 32.5 ###
2024-Dec-12 Thu ### ### 14.56 ### 28,625 ### ### ### 0.0
2024-Dec-11 Wed 14.76 14.76 ### ### 32.4 32.4 0.0
2024-Dec-10 Tue ### 14.77 ### 14.73 ### ### 1.1
2024-Dec-09 Mon 14.73 14.73 14.58 ### ### ### 0.0
2024-Dec-06 Fri 14.82 14.82 14.75 14.76 34.4 34.4 1.1
2024-Dec-05 Thu 14.82 14.85 14.78 14.82 7,951 ### 67.3 67.3 1.1
2024-Dec-04 Wed 14.85 14.85 14.76 14.79 21,670 320,824 ### ### ###
2024-Dec-03 Tue 14.77 14.84 14.77 14.82 28,381 420,180 68.7 68.7 1.1
2024-Dec-02 Mon 14.72 14.75 ### ### 13,784 101,657 40.2 40.2 0.0
2024-Nov-29 Fri ### ### 14.59 ### 38,788 282,958 31.9 31.9 0.0
2024-Nov-28 Thu ### 14.73 ### 14.71 26,879 ### 69.1 69.1 ###
2024-Nov-27 Wed 14.55 ### 14.55 ### 5,350 38,921 73.8 73.8 0.0
2024-Nov-26 Tue ### ### 14.52 14.52 9,254 67,184 ### ### 1.0
2024-Nov-25 Mon ### 14.72 ### ### ### ### 0.0
2024-Nov-22 Fri 14.55 ### 14.55 ### ### ### 0.0
2024-Nov-21 Thu 14.5 14.55 14.48 14.48 22,525 326,950 44.5 44.5 1.0
2024-Nov-20 Wed 14.57 14.57 14.45 14.45 38.2 38.2 1.0
2024-Nov-19 Tue 14.54 ### 14.5 14.55 33,723 ### 63.2 63.2 ###
2024-Nov-18 Mon 14.41 14.52 ### 14.52 5,780 ### ### ### 1.0
2024-Nov-15 Fri ### 14.44 ### 14.42 7,953 57,420 72.9 72.9 ###
2024-Nov-14 Thu 14.28 ### 14.28 14.29 8,622 ### ### ### ###
2024-Nov-13 Wed 14.27 14.27 ### 14.23 ### ### ###
2024-Nov-12 Tue ### ### ### ### 5,281 0 73.0 73.0 0.0
2024-Nov-11 Mon 14.5 14.5 ### ### 8,078 ### ### ### 0.0
2024-Nov-08 Fri 14.5 14.59 14.5 14.56 70.2 70.2 ###
2024-Nov-07 Thu ### 14.4 14.26 14.4 25,786 ### ### ### 1.0
2024-Nov-06 Wed 14.24 ### 14.24 ### 10,427 74,240 71.7 71.7 0.0
2024-Nov-05 Tue 14.2 14.21 ### ### 23,427 166,448 35.9 35.9 0.0
2024-Nov-04 Mon 14.23 14.28 ### 14.25 34,150 ### ### ### 1.0
2024-Nov-01 Fri ### ### ### ### 5,829 0 68.9 68.9 0.0
2024-Oct-31 Thu 14.27 14.27 ### 14.2 ### ### 1.0
2024-Oct-30 Wed ### ### 14.2 14.21 ### ### ###
2024-Oct-29 Tue ### ### ### ### 9,747 0 ### ### 0.0
2024-Oct-28 Mon ### ### 14.25 14.28 ### ### ###
2024-Oct-25 Fri ### ### 14.28 14.28 ### ### ###
2024-Oct-24 Thu ### ### 14.26 ### ### ### 0.0
2024-Oct-23 Wed ### ### 14.29 ### 8,748 ### ### ### 0.0
2024-Oct-22 Tue 14.43 14.43 14.29 14.29 6,221 ### 31.6 31.6 ###
2024-Oct-21 Mon 14.45 14.53 14.45 14.49 15,073 ### 70.4 70.4 ###
2024-Oct-18 Fri 14.54 14.54 ### 14.44 18,079 ### ### ### ###
2024-Oct-17 Thu 14.49 ### 14.49 14.53 14,346 ### ### ### 1.0
2024-Oct-16 Wed 14.43 14.48 14.43 14.43 72.3 72.3 ###
2024-Oct-15 Tue ### 14.51 ### 14.51 ### ### ###
2024-Oct-14 Mon 14.24 ### 14.24 ### ### ### 0.0
2024-Oct-11 Fri 14.24 14.24 ### 14.23 ### ### ###
2024-Oct-10 Thu 14.24 14.25 ### ### 22,470 ### ### ### 0.0
2024-Oct-09 Wed 14.48 14.5 14.4 14.43 35.5 35.5 ###
2024-Oct-08 Tue 14.5 14.54 ### 14.42 34.0 34.0 ###
2024-Oct-07 Mon 14.47 14.52 14.45 14.52 ### ### 1.0
2024-Oct-04 Fri 14.49 14.49 ### ### 15,122 109,558 29.7 29.7 0.0
2024-Oct-03 Thu ### ### 14.54 14.55 6,249 ### 33.5 33.5 ###
2024-Oct-02 Wed 14.59 ### 14.55 14.57 36.1 36.1 ###
2024-Oct-01 Tue 14.77 14.77 14.57 14.58 118,945 1,744,923 25.2 25.2 ###
2024-Sep-30 Mon 14.71 14.8 14.71 14.77 11,689 172,471 ### ### 1.1
2024-Sep-27 Fri ### 14.73 ### ### 15,024 110,651 ### ### 0.0
2024-Sep-26 Thu 14.55 ### 14.49 14.59 57.5 57.5 1.0
2024-Sep-25 Wed 14.54 14.58 14.45 14.49 ### ### ###
2024-Sep-24 Tue 14.54 14.55 14.45 14.45 12,654 183,483 26.5 26.5 1.0
2024-Sep-23 Mon 14.58 14.58 14.47 14.53 ### ### 1.0
2024-Sep-20 Fri ### ### ### ### ### ### 0.0
2024-Sep-19 Thu ### ### 14.51 ### 62.4 62.4 0.0
2024-Sep-18 Wed 14.55 14.57 14.5 14.52 ### ### 1.0
2024-Sep-17 Tue 14.55 14.59 14.51 14.53 35.1 35.1 1.0
2024-Sep-16 Mon 14.51 14.55 14.46 14.5 ### ### 1.0
2024-Sep-13 Fri 14.49 14.49 14.43 14.49 ### ### ###
2024-Sep-12 Thu ### ### ### ### 3,182 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### 14.24 12,022 0 29.8 29.8 1.0
2024-Sep-10 Tue 14.22 ### 14.22 14.25 ### ### 1.0
2024-Sep-09 Mon ### 14.22 ### 14.2 24,158 ### 64.9 64.9 1.0
2024-Sep-06 Fri 14.23 14.28 14.2 14.27 6,424 91,477 71.8 71.8 ###
2024-Sep-05 Thu 14.21 14.21 ### 14.2 38.2 38.2 1.0
2024-Sep-04 Wed 14.24 14.29 ### ### 38.3 38.3 0.0
2024-Sep-03 Tue ### ### ### ### 2,243 0 37.4 37.4 0.0
2024-Sep-02 Mon ### ### 14.2 ### 3,349 23,777 ### ### 0.0
2024-Aug-30 Fri 14.21 14.26 14.21 14.25 3,722 52,982 ### ### 1.0
2024-Aug-29 Thu ### 14.21 ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 31,979 0 37.5 37.5 0.0
2024-Aug-27 Tue 14.22 14.22 ### ### 16,656 118,424 33.2 33.2 0.0
2024-Aug-26 Mon ### 14.22 ### 14.21 30,185 ### ### ### ###
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### 14.21 ### 14.2 11,944 ### 72.1 72.1 1.0
2024-Aug-21 Wed ### ### ### ### ### ### 0.0
2024-Aug-20 Tue ### ### ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 20,048 0 ### ### 0.0
2024-Aug-16 Fri 13.87 ### 13.87 ### 74.2 74.2 0.0
2024-Aug-15 Thu ### ### 13.77 13.83 28.3 28.3 1.0
2024-Aug-14 Wed ### ### 13.77 13.77 28,477 ### ### ### ###
2024-Aug-13 Tue ### 13.83 ### 13.81 105,351 ### 80.2 80.2 ###
2024-Aug-12 Mon ### 13.75 ### 13.7 68,682 472,188 ### ### 1.0
2024-Aug-09 Fri ### ### 13.53 ### 66.1 66.1 0.0
2024-Aug-08 Thu 13.58 13.58 13.44 13.48 ### ### 1.0
2024-Aug-07 Wed 13.51 ### 13.48 13.59 66.1 66.1 ###
2024-Aug-06 Tue 13.41 ### 13.41 13.56 ### ### 1.0
2024-Aug-05 Mon 13.8 13.8 13.5 13.5 21,824 ### 48.4 48.4 1.0
2024-Aug-02 Fri ### ### ### ### 6,825 0 ### ### 0.0
2024-Aug-01 Thu ### ### 14.23 14.24 33.7 33.7 1.0
2024-Jul-31 Wed ### ### ### ### 48,725 0 ### ### 0.0
2024-Jul-30 Tue ### ### 13.83 ### ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 22,782 0 ### ### 0.0
2024-Jul-26 Fri ### ### ### ### ### ### 0.0
2024-Jul-25 Thu ### ### 13.87 13.87 ### ### ###
2024-Jul-24 Wed ### ### ### ### ### ### 0.0
2024-Jul-23 Tue ### ### ### ### 75.7 75.7 0.0
2024-Jul-22 Mon ### ### 13.87 ### 67,620 468,944 ### ### 0.0
2024-Jul-19 Fri ### ### ### ### ### ### 0.0
2024-Jul-18 Thu ### 14.25 ### ### 20,988 ### ### ### 0.0
2024-Jul-17 Wed 14.2 14.21 ### ### 31.4 31.4 0.0
2024-Jul-16 Tue ### 14.2 ### ### ### ### 0.0
2024-Jul-15 Mon ### 14.2 ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### ### ### ### 0.0
2024-Jul-11 Thu ### ### ### ### 29.7 29.7 0.0
2024-Jul-10 Wed 13.85 13.88 13.73 13.83 34.5 34.5 1.0
2024-Jul-09 Tue 13.88 13.88 13.83 13.85 5,383 74,581 ### ### ###
2024-Jul-08 Mon 13.84 13.89 13.73 13.75 28,677 396,029 ### ### 1.0
2024-Jul-05 Fri 13.87 ### 13.84 13.84 15,129 ### ### ### 1.0
2024-Jul-04 Thu 13.76 13.88 13.76 13.87 75.8 75.8 ###
2024-Jul-03 Wed 13.73 13.75 ### 13.71 25,650 176,343 ### ### ###
2024-Jul-02 Tue 13.73 13.83 ### ### 10,741 74,274 ### ### 0.0
2024-Jul-01 Mon 13.79 13.79 13.7 13.73 5,373 73,851 ### ### ###
2024-Jun-28 Fri ### ### 13.87 13.87 43,244 ### 28.7 28.7 ###
2024-Jun-27 Thu 13.85 13.85 13.72 13.84 30.0 30.0 1.0
2024-Jun-26 Wed ### ### 13.85 13.88 ### ### ###
2024-Jun-25 Tue 13.86 ### 13.86 ### 22,447 155,557 73.6 73.6 0.0
2024-Jun-24 Mon ### ### 13.83 13.83 11,959 ### 45.2 45.2 1.0
2024-Jun-21 Fri ### ### 13.85 13.88 ### ### ###
2024-Jun-20 Thu 13.86 ### 13.86 ### 13,684 ### 67.8 67.8 0.0
2024-Jun-19 Wed 13.89 ### 13.85 13.87 15,988 ### 37.2 37.2 ###
2024-Jun-18 Tue 13.84 ### 13.82 13.87 68.1 68.1 ###
2024-Jun-17 Mon ### ### 13.8 13.8 35.8 35.8 1.0
2024-Jun-14 Fri ### ### 13.84 13.84 ### ### 1.0
2024-Jun-13 Thu 13.88 ### 13.88 13.89 7,788 54,048 ### ### 1.0
2024-Jun-12 Wed 13.81 ### 13.81 13.88 15,381 ### 77.9 77.9 ###
2024-Jun-11 Tue ### ### ### ### 45.5 45.5 0.0
2024-Jun-07 Fri ### ### ### ### 70.0 70.0 0.0
2024-Jun-06 Thu ### ### ### ### 30,255 0 75.8 75.8 0.0
2024-Jun-05 Wed ### ### ### ### 138,120 0 ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 18,945 0 ### ### 0.0
2024-Jun-03 Mon 13.89 ### 13.89 ### 78.0 78.0 0.0
2024-May-31 Fri 13.87 13.88 13.82 13.88 ### ### ###
2024-May-30 Thu 13.85 13.85 13.76 13.77 18,073 ### 34.0 34.0 ###
2024-May-29 Wed ### ### 13.88 ### 24,122 ### 29.8 29.8 0.0
2024-May-28 Tue 14.2 14.2 ### ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 6,587 0 ### ### 0.0
2024-May-24 Fri ### ### ### ### ### ### 0.0
2024-May-23 Thu 14.24 14.24 ### ### 24,525 ### 32.0 32.0 0.0
2024-May-22 Wed ### ### 14.27 ### ### ### 0.0
2024-May-21 Tue ### ### 14.23 14.27 28.5 28.5 ###
2024-May-20 Mon 14.27 ### 14.27 ### 66.7 66.7 0.0
2024-May-17 Fri 14.2 14.23 ### 14.22 89,751 638,578 69.4 69.4 1.0
2024-May-16 Thu 14.24 14.24 ### 14.24 20,459 ### 64.2 64.2 1.0
2024-May-15 Wed ### ### ### ### ### ### 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon ### ### ### ### ### ### 0.0
2024-May-10 Fri ### ### ### ### 13,124 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed ### 14.2 ### ### 36.9 36.9 0.0
2024-May-07 Tue ### ### ### ### 64.0 64.0 0.0
2024-May-06 Mon ### ### 13.87 ### 33.8 33.8 0.0
2024-May-03 Fri ### ### 13.83 13.84 16,282 ### ### ### 1.0
2024-May-02 Thu 13.82 13.89 13.79 13.81 8,743 ### 37.6 37.6 ###
2024-May-01 Wed 13.88 ### 13.75 13.81 19,476 ### ### ### ###
2024-Apr-30 Tue ### ### 13.86 ### 25,870 179,279 ### ### 0.0
2024-Apr-29 Mon 13.8 ### 13.8 13.86 67.0 67.0 ###
2024-Apr-26 Fri ### ### 13.79 13.79 ### ### 1.0
2024-Apr-24 Wed ### ### ### ### 33,075 0 37.0 37.0 0.0
2024-Apr-23 Tue ### ### ### ### 71.8 71.8 0.0
2024-Apr-22 Mon ### ### 13.89 ### 77,686 539,529 33.8 33.8 0.0
2024-Apr-19 Fri ### ### ### 13.75 28.8 28.8 1.0
2024-Apr-18 Thu ### ### 13.84 ### 24,775 171,443 31.1 31.1 0.0
2024-Apr-17 Wed 13.85 13.88 13.83 13.85 35,328 ### ### ### ###
2024-Apr-16 Tue ### ### 13.81 13.88 64,750 ### 33.4 33.4 ###
2024-Apr-15 Mon ### ### ### ### 18,558 0 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 12,948 0 59.9 59.9 0.0
2024-Apr-10 Wed ### 14.25 ### 14.23 8,584 ### ### ### ###
2024-Apr-09 Tue 14.23 14.23 ### ### 18,829 ### 33.0 33.0 0.0
2024-Apr-08 Mon ### ### 14.28 ### 85,778 612,454 68.7 68.7 0.0
2024-Apr-05 Fri 14.41 14.41 14.24 ### 33,140 ### ### ### 0.0
2024-Apr-04 Thu 14.4 14.41 ### ### 28.5 28.5 0.0
2024-Apr-03 Wed 14.5 14.5 ### ### ### ### 0.0
2024-Apr-02 Tue 14.55 14.55 14.4 14.48 28,650 ### ### ### 1.0
2024-Mar-28 Thu 14.4 14.51 14.4 14.51 65.7 65.7 ###
2024-Mar-27 Wed ### ### ### ### 68.8 68.8 0.0
2024-Mar-26 Tue 14.4 14.4 14.28 14.29 ### ### ###
2024-Mar-25 Mon 14.26 14.41 14.26 ### 77.4 77.4 0.0
2024-Mar-22 Fri ### ### 14.23 14.26 37.3 37.3 1.0
2024-Mar-21 Thu ### ### ### ### 74.0 74.0 0.0
2024-Mar-20 Wed 14.2 14.26 ### ### ### ### 0.0
2024-Mar-19 Tue ### 14.21 ### ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 36.8 36.8 0.0
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed ### 14.25 ### 14.22 73.6 73.6 1.0
2024-Mar-12 Tue ### ### ### ### 23.1 23.1 0.0
2024-Mar-11 Mon 14.53 14.53 14.2 14.2 22.7 22.7 1.0
2024-Mar-08 Fri 14.47 14.5 14.44 14.5 ### ### 1.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 14.21 14.27 1,853 ### 33.3 33.3 ###
2024-Mar-05 Tue ### ### 14.23 14.23 74,146 527,548 34.0 34.0 ###
2024-Mar-04 Mon 14.29 ### 14.21 14.22 27,658 ### 34.0 34.0 1.0
2024-Mar-01 Fri ### 14.29 ### 14.29 88,955 635,583 70.4 70.4 ###
2024-Feb-29 Thu ### 14.2 ### ### 64.4 64.4 0.0
2024-Feb-28 Wed 14.25 14.25 ### ### 28.4 28.4 0.0
2024-Feb-27 Tue ### 14.2 ### 14.2 10,040 71,284 73.3 73.3 1.0
2024-Feb-26 Mon 14.2 14.27 ### ### ### ### 0.0
2024-Feb-23 Fri ### 14.21 ### 14.2 ### ### 1.0
2024-Feb-22 Thu ### ### ### ### 21,279 0 32.3 32.3 0.0
2024-Feb-21 Wed ### ### ### ### 36.6 36.6 0.0
2024-Feb-20 Tue 14.22 14.26 ### 14.2 34.1 34.1 1.0
2024-Feb-19 Mon 14.21 14.22 ### 14.2 33,684 ### ### ### 1.0
2024-Feb-16 Fri ### ### ### ### 15,872 0 66.6 66.6 0.0
2024-Feb-15 Thu ### ### ### ### 13,456 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 103,542 0 24.3 24.3 0.0
2024-Feb-13 Tue ### 14.23 ### ### 26,881 191,258 36.8 36.8 0.0
2024-Feb-12 Mon ### ### ### ### 46,642 0 74.5 74.5 0.0
2024-Feb-09 Fri ### ### ### ### 7,686 0 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 10,480 0 72.6 72.6 0.0
2024-Feb-07 Wed ### ### ### ### 15,656 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 23,173 0 ### ### 0.0
2024-Feb-05 Mon 14.25 14.25 ### ### 14,188 101,089 34.9 34.9 0.0
2024-Feb-02 Fri ### 14.25 ### 14.23 37,574 ### 69.9 69.9 ###
2024-Feb-01 Thu 14.25 14.25 ### ### 33,086 ### ### ### 0.0
2024-Jan-31 Wed 14.2 14.27 ### 14.27 67.0 67.0 ###
2024-Jan-30 Tue ### 14.21 ### ### 55,445 ### ### ### 0.0
2024-Jan-29 Mon ### ### ### ### 73.4 73.4 0.0
2024-Jan-25 Thu ### ### ### ### 31.2 31.2 0.0
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue 13.81 ### 13.81 ### ### ### 0.0
2024-Jan-22 Mon 13.79 13.87 13.79 13.85 77.7 77.7 ###
2024-Jan-19 Fri 13.72 13.83 13.72 13.77 ### ### ###
2024-Jan-18 Thu 13.87 13.88 ### ### 19,977 138,640 27.3 27.3 0.0
2024-Jan-17 Wed 13.82 13.82 13.7 13.7 28,086 ### 33.4 33.4 1.0
2024-Jan-16 Tue ### ### 13.74 13.75 23,052 ### 28.5 28.5 1.0
2024-Jan-15 Mon ### ### 13.87 ### 1,957 13,571 70.8 70.8 0.0
2024-Jan-12 Fri 13.87 ### 13.86 13.89 67.1 67.1 1.0
2024-Jan-11 Thu ### ### 13.82 13.88 ### ### ###
2024-Jan-10 Wed 13.83 ### 13.8 13.8 37.0 37.0 1.0
2024-Jan-09 Tue 13.85 ### 13.85 ### 12,655 ### 76.0 76.0 0.0
2024-Jan-08 Mon ### ### 13.8 13.81 ### ### ###
2024-Jan-05 Fri ### ### ### ### 5,147 0 29.1 29.1 0.0
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 5,589 0 ### ### 0.0
2024-Jan-02 Tue 14.2 14.23 14.2 14.22 ### ### 1.0
2023-Dec-29 Fri 14.2 14.2 ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 4,388 0 ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 39,657 0 ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 10,456 0 31.5 31.5 0.0
2023-Dec-21 Thu ### ### ### ### 20,978 0 ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 27,857 0 67.9 67.9 0.0
2023-Dec-19 Tue 13.83 ### 13.82 ### ### ### 0.0
2023-Dec-18 Mon 13.89 13.89 13.8 13.84 ### ### 1.0
2023-Dec-15 Fri 13.77 ### 13.77 13.88 71.6 71.6 ###
2023-Dec-14 Thu 13.7 13.77 13.7 13.74 42,154 578,985 62.7 62.7 ###
2023-Dec-13 Wed 13.51 ### 13.51 13.58 40,257 ### ### ### ###
2023-Dec-12 Tue 13.56 13.56 13.49 13.55 ### ### 1.0
2023-Dec-11 Mon 13.46 13.54 13.46 13.48 74.5 74.5 1.0
2023-Dec-08 Fri ### 13.46 ### 13.46 67.6 67.6 ###
2023-Dec-07 Thu ### 13.44 ### ### 12,323 ### 72.8 72.8 0.0
2023-Dec-06 Wed ### 13.45 13.21 13.43 31,653 ### 63.5 63.5 ###
2023-Dec-05 Tue ### ### ### 13.2 ### ### 0.9
2023-Dec-04 Mon 13.25 ### 13.25 ### ### ### 0.0
2023-Dec-01 Fri ### 13.22 ### 13.2 30,726 ### 67.0 67.0 0.9
2023-Nov-30 Thu ### 13.21 ### 13.21 36,882 ### 70.9 70.9 ###
2023-Nov-29 Wed ### ### ### ### 2,742 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 66.6 66.6 0.0
2023-Nov-27 Mon ### 13.2 ### ### 44.0 44.0 0.0
2023-Nov-24 Fri 13.25 13.25 ### ### 9,422 62,420 ### ### 0.0
2023-Nov-23 Thu 13.28 13.28 ### ### 31.7 31.7 0.0
2023-Nov-22 Wed 13.29 ### 13.27 13.28 42.7 42.7 0.9
2023-Nov-21 Tue 13.2 13.29 13.2 13.27 14,983 198,449 72.4 72.4 0.9
2023-Nov-20 Mon 13.26 13.26 ### 13.2 ### ### 0.9
2023-Nov-17 Fri 13.2 13.22 ### 13.21 26,677 ### ### ### ###
2023-Nov-16 Thu ### ### ### ### 17,848 0 ### ### 0.0
2023-Nov-15 Wed 13.24 13.29 13.23 13.23 35.1 35.1 0.9
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 2,322 0 ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 29.6 29.6 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 31.2 31.2 0.0
2023-Nov-06 Mon ### ### ### ### 42,948 0 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu 12.75 12.88 12.75 12.86 20,977 268,820 70.2 70.2 0.9
2023-Nov-01 Wed 12.56 12.72 12.55 12.72 27,186 ### ### ### 0.9
2023-Oct-31 Tue 12.56 ### 12.55 12.58 72,173 452,885 ### ### 0.9
2023-Oct-30 Mon ### ### 12.51 12.55 13,851 ### 33.7 33.7 ###
2023-Oct-27 Fri 12.59 ### 12.59 ### ### ### 0.0
2023-Oct-26 Thu 12.58 12.58 12.5 12.56 39.9 39.9 0.9
2023-Oct-25 Wed 12.54 ### 12.54 12.58 5,478 34,347 ### ### 0.9
2023-Oct-24 Tue 12.56 12.56 12.49 12.53 31,382 393,059 34.2 34.2 ###
2023-Oct-23 Mon 12.57 12.57 12.45 12.45 ### ### ###
2023-Oct-20 Fri 12.73 12.73 12.59 ### 5,047 ### 27.6 27.6 0.0
2023-Oct-19 Thu 12.83 12.83 12.75 12.76 12,822 ### 33.0 33.0 ###
2023-Oct-18 Wed ### ### ### ### 37.8 37.8 0.0
2023-Oct-17 Tue ### ### ### ### 4,341 0 ### ### 0.0
2023-Oct-16 Mon ### ### 12.82 12.85 ### ### 0.9
2023-Oct-13 Fri ### ### 12.86 ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 27,256 0 ### ### 0.0
2023-Oct-11 Wed 12.81 12.88 12.81 12.87 14,159 181,872 68.7 68.7 ###
2023-Oct-10 Tue ### 12.83 ### 12.79 71.7 71.7 ###
2023-Oct-09 Mon 12.76 12.76 ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 13,926 0 73.6 73.6 0.0
2023-Oct-05 Thu 12.83 ### 12.78 ### 35,625 227,643 ### ### 0.0
2023-Oct-04 Wed 12.89 12.89 12.8 12.82 ### ### 0.9
2023-Oct-03 Tue ### ### 12.84 ### 41.5 41.5 0.0
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### 80,543 0 27.1 27.1 0.0
2023-Sep-28 Thu ### ### ### ### 10,574 0 32.5 32.5 0.0
2023-Sep-27 Wed ### ### ### ### 4,957 0 69.3 69.3 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri 12.83 ### 12.83 ### 14,575 ### 72.2 72.2 0.0
2023-Sep-21 Thu ### ### ### ### 34,052 0 34.0 34.0 0.0
2023-Sep-20 Wed 13.28 13.28 ### ### 31.0 31.0 0.0
2023-Sep-19 Tue ### ### 13.21 13.24 ### ### 0.9
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri ### 13.41 ### ### 69.8 69.8 0.0
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 28,420 0 ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 81.2 81.2 0.0
2023-Sep-08 Fri ### ### 12.87 ### 18,471 ### ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 29.9 29.9 0.0
2023-Sep-06 Wed 13.29 13.29 ### ### 9,652 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### 13.25 680 0 34.3 34.3 ###
2023-Sep-04 Mon ### ### ### 13.27 ### ### 0.9
2023-Sep-01 Fri ### ### ### ### 18,389 0 ### ### 0.0
2023-Aug-31 Thu 13.21 13.22 ### ### 35.4 35.4 0.0
2023-Aug-30 Wed ### ### ### ### 74.0 74.0 0.0
2023-Aug-29 Tue ### ### 12.89 ### 15,449 ### ### ### 0.0
2023-Aug-28 Mon 12.83 12.88 12.83 12.86 17,458 224,422 78.2 78.2 0.9
2023-Aug-25 Fri 12.87 12.87 12.82 12.83 9,678 ### ### ### ###
2023-Aug-24 Thu ### ### ### ### 33.5 33.5 0.0
2023-Aug-23 Wed 12.88 ### 12.87 ### ### ### 0.0
2023-Aug-22 Tue 12.84 12.84 12.75 12.8 ### ### 0.9
2023-Aug-21 Mon 12.89 12.89 12.8 12.8 34.1 34.1 0.9
2023-Aug-18 Fri ### ### 12.88 ### 671 4,321 65.8 65.8 0.0
2023-Aug-17 Thu ### ### 12.85 12.88 47,086 302,527 ### ### ###
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon 13.26 13.26 ### ### 15,979 105,940 31.1 31.1 0.0
2023-Aug-11 Fri 13.29 13.29 13.24 13.25 29.9 29.9 ###
2023-Aug-10 Thu 13.4 13.4 13.22 13.26 25,079 ### 23.0 23.0 0.9
2023-Aug-09 Wed ### 13.25 ### 13.25 76.9 76.9 ###
2023-Aug-08 Tue 13.25 13.28 ### ### 37.8 37.8 0.0
2023-Aug-07 Mon ### ### ### 13.2 14,680 0 ### ### 0.9
2023-Aug-04 Fri 13.2 13.27 ### ### ### ### 0.0
2023-Aug-03 Thu 13.28 13.28 ### ### 17,227 114,387 29.5 29.5 0.0
2023-Aug-02 Wed 13.45 13.45 13.27 13.27 60,589 ### ### ### 0.9
2023-Aug-01 Tue 13.5 13.5 13.4 13.46 ### ### ###
2023-Jul-31 Mon 13.42 13.46 ### 13.4 39.4 39.4 1.0
2023-Jul-28 Fri 13.52 13.52 ### ### 49,451 334,288 28.3 28.3 0.0
2023-Jul-27 Thu 13.5 13.56 13.49 13.55 ### ### 1.0
2023-Jul-26 Wed ### 13.5 ### 13.45 48,924 ### 76.1 76.1 ###
2023-Jul-25 Tue 13.27 ### 13.26 ### 74.7 74.7 0.0
2023-Jul-24 Mon 13.29 13.29 ### ### 79,045 525,254 ### ### 0.0
2023-Jul-21 Fri ### ### 13.22 13.26 ### ### 0.9
2023-Jul-20 Thu 13.26 ### ### 13.27 73.1 73.1 0.9
2023-Jul-19 Wed 13.27 ### 13.23 13.23 24,542 162,345 32.5 32.5 0.9
2023-Jul-18 Tue 13.2 13.24 13.2 13.2 73.5 73.5 0.9
2023-Jul-17 Mon 13.28 13.28 13.21 13.22 35.8 35.8 0.9
2023-Jul-14 Fri ### 13.23 ### 13.23 ### ### 0.9
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 12.86 ### 12.86 ### ### ### 0.0
2023-Jul-11 Tue 12.74 12.79 12.73 12.78 63.7 63.7 0.9
2023-Jul-10 Mon 12.78 12.79 ### ### ### ### 0.0
2023-Jul-07 Fri 12.75 12.76 ### 12.73 34,948 ### 41.4 41.4 ###
2023-Jul-06 Thu ### ### 12.87 ### 6,242 ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 22,721 0 ### ### 0.0
2023-Jul-04 Tue ### ### ### ### 10,279 0 60.6 60.6 0.0
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 12,682 0 ### ### 0.0
2023-Jun-29 Thu ### ### ### ### 15,886 0 ### ### 0.0
2023-Jun-28 Wed 12.88 ### 12.88 ### 17,254 ### ### ### 0.0
2023-Jun-27 Tue 12.74 12.84 12.74 12.82 76.0 76.0 0.9
2023-Jun-26 Mon 12.74 12.74 ### ### 9,374 ### ### ### 0.0
2023-Jun-23 Fri 12.88 ### 12.75 12.76 37.9 37.9 ###
2023-Jun-22 Thu ### ### 12.89 12.89 ### ### ###
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue ### ### ### ### 69.9 69.9 0.0
2023-Jun-19 Mon ### ### ### ### 3,254 0 70.8 70.8 0.0
2023-Jun-16 Fri ### ### ### ### 4,580 0 ### ### 0.0
2023-Jun-15 Thu 12.86 ### 12.85 ### ### ### 0.0
2023-Jun-14 Wed ### 12.8 ### 12.77 16,545 105,888 78.5 78.5 0.9
2023-Jun-13 Tue ### ### 12.54 12.59 24,421 ### ### ### ###
2023-Jun-09 Fri 12.59 ### 12.58 ### 20,175 ### ### ### 0.0
2023-Jun-08 Thu 12.57 ### 12.56 12.56 ### ### 0.9
2023-Jun-07 Wed ### ### 12.55 12.55 7,451 46,755 33.3 33.3 ###
2023-Jun-06 Tue ### 12.71 ### ### ### ### 0.0
2023-Jun-05 Mon 12.74 12.78 12.72 12.72 42.9 42.9 0.9
2023-Jun-02 Fri 12.59 12.59 12.52 12.59 63.7 63.7 ###
2023-Jun-01 Thu 12.5 12.55 12.45 12.54 ### ### 0.9
2023-May-31 Wed ### ### 12.55 12.55 ### ### ###
2023-May-30 Tue 12.78 12.81 12.74 12.75 13,046 ### ### ### ###
2023-May-29 Mon 12.78 12.85 12.75 12.78 17,146 ### ### ### 0.9
2023-May-26 Fri 12.56 ### 12.56 ### ### ### 0.0
2023-May-25 Thu ### ### 12.54 12.56 57,645 ### 33.7 33.7 0.9
2023-May-24 Wed 12.86 12.86 12.73 12.73 39,274 ### ### ### ###
2023-May-23 Tue 12.89 ### 12.88 ### ### ### 0.0
2023-May-22 Mon ### ### 12.87 12.87 16,483 ### ### ### ###
2023-May-19 Fri 12.88 ### 12.88 ### 5,553 ### ### ### 0.0
2023-May-18 Thu ### ### 12.85 12.85 14,370 92,327 34.5 34.5 0.9
2023-May-17 Wed 12.78 12.78 12.7 12.78 18,284 ### 70.3 70.3 0.9
2023-May-16 Tue ### ### 12.83 12.83 ### ### ###
2023-May-15 Mon 12.88 12.88 12.82 12.85 23,580 ### ### ### 0.9
2023-May-12 Fri 12.83 12.86 12.81 12.85 68.9 68.9 0.9
2023-May-11 Thu 12.87 ### 12.82 12.84 ### ### 0.9
2023-May-10 Wed ### ### 12.86 12.86 ### ### 0.9
2023-May-09 Tue ### ### 12.88 ### 42.5 42.5 0.0
2023-May-08 Mon 12.89 ### 12.88 ### 7,544 48,583 ### ### 0.0
2023-May-05 Fri ### 12.77 ### 12.75 8,122 51,858 ### ### ###
2023-May-04 Thu ### 12.76 ### 12.76 67.9 67.9 ###
2023-May-03 Wed ### ### 12.78 12.8 30.7 30.7 0.9
2023-May-02 Tue ### ### ### ### 41.8 41.8 0.0
2023-May-01 Mon ### ### ### ### 76.4 76.4 0.0
2023-Apr-28 Fri ### ### ### ### 27,443 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 32.7 32.7 0.0
2023-Apr-26 Wed ### ### ### ### ### ### 0.0
2023-Apr-24 Mon ### ### ### ### 9,285 0 37.1 37.1 0.0
2023-Apr-21 Fri 13.2 13.2 ### ### ### ### 0.0
2023-Apr-20 Thu 13.28 13.29 13.25 13.29 72.7 72.7 ###
2023-Apr-19 Wed 13.27 ### 13.26 13.28 10,351 68,627 69.3 69.3 0.9
2023-Apr-18 Tue 13.26 13.26 13.2 13.22 27,645 365,743 38.5 38.5 0.9
2023-Apr-17 Mon 13.21 13.25 13.21 13.24 29,246 386,924 72.8 72.8 0.9
2023-Apr-14 Fri ### ### ### ### ### ### 0.0
2023-Apr-13 Thu 13.21 13.21 ### ### ### ### 0.0
2023-Apr-12 Wed 13.24 13.24 ### ### 19,256 127,474 33.4 33.4 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### ### 12.87 ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 89,255 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### 13.2 17,421 0 29.4 29.4 0.9
2023-Apr-03 Mon 13.25 13.28 13.24 13.24 1,449 ### ### ### 0.9
2023-Mar-31 Fri ### 13.21 ### 13.21 ### ### ###
2023-Mar-30 Thu ### ### ### ### 4,187 0 ### ### 0.0
2023-Mar-29 Wed 12.86 12.89 12.83 12.89 15,921 204,744 ### ### ###
2023-Mar-28 Tue 12.85 12.89 12.84 12.87 ### ### ###
2023-Mar-27 Mon 12.77 12.8 12.74 12.74 9,021 ### ### ### ###
2023-Mar-24 Fri 12.71 12.76 12.7 12.76 15,824 ### ### ### ###
2023-Mar-23 Thu 12.79 12.81 12.74 12.8 11,746 150,055 ### ### 0.9
2023-Mar-22 Wed ### ### ### ### 37.3 37.3 0.0
2023-Mar-21 Tue 12.84 ### 12.83 12.83 40,723 ### ### ### ###
2023-Mar-20 Mon 12.78 12.82 12.7 12.71 66,451 ### 47.0 47.0 0.9
2023-Mar-17 Fri 12.8 12.87 12.8 12.87 ### ### ###
2023-Mar-16 Thu 12.83 12.84 ### 12.78 123,981 795,958 44.4 44.4 0.9
2023-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2023-Mar-14 Tue ### ### 12.8 ### 157,484 ### 44.2 44.2 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 28.4 28.4 0.0
2023-Mar-09 Thu 13.45 13.51 13.44 13.49 11,973 ### 71.7 71.7 ###
2023-Mar-08 Wed 13.42 13.43 ### ### ### ### 0.0
2023-Mar-07 Tue ### 13.5 ### 13.5 ### ### 1.0
2023-Mar-06 Mon 13.43 13.45 ### 13.43 11,279 75,851 71.4 71.4 ###
2023-Mar-03 Fri ### 13.4 ### 13.4 75.6 75.6 1.0
2023-Mar-02 Thu ### ### ### ### 16,552 0 41.1 41.1 0.0
2023-Mar-01 Wed ### 13.26 ### 13.26 ### ### 0.9
2023-Feb-28 Tue 13.21 13.26 13.2 13.2 34.5 34.5 0.9
2023-Feb-27 Mon ### ### ### ### 40.2 40.2 0.0
2023-Feb-24 Fri 13.45 13.45 ### ### 31.3 31.3 0.0
2023-Feb-23 Thu 13.47 13.47 ### 13.42 ### ### 1.0
2023-Feb-22 Wed 13.41 13.47 13.4 13.45 70.0 70.0 ###
2023-Feb-21 Tue 13.46 13.51 13.41 13.51 70.1 70.1 ###
2023-Feb-20 Mon 13.45 13.47 13.43 13.47 78.6 78.6 1.0
2023-Feb-17 Fri 13.48 13.49 13.45 13.46 9,777 ### ### ### ###
2023-Feb-16 Thu 13.44 13.49 ### 13.46 63.5 63.5 ###
2023-Feb-15 Wed 13.55 13.55 ### ### 9,342 ### ### ### 0.0
2023-Feb-14 Tue ### ### 13.55 13.57 ### ### ###
2023-Feb-13 Mon ### ### 13.53 13.55 4,724 31,957 42.2 42.2 1.0
2023-Feb-10 Fri 13.7 13.71 ### ### 47,577 326,140 40.8 40.8 0.0
2023-Feb-09 Thu 13.72 13.78 13.7 13.75 25,444 ### ### ### 1.0
2023-Feb-08 Wed 13.73 13.77 13.71 13.76 29,054 ### 71.1 71.1 1.0
2023-Feb-07 Tue 13.73 13.8 13.7 13.7 32,057 440,783 ### ### 1.0
2023-Feb-06 Mon 13.78 13.8 13.73 13.74 ### ### ###
2023-Feb-03 Fri 13.72 13.79 ### 13.79 ### ### 1.0
2023-Feb-02 Thu 13.82 ### 13.75 13.75 ### ### 1.0
2023-Feb-01 Wed 13.83 13.88 13.79 13.79 ### ### 1.0
2023-Jan-31 Tue 13.8 13.86 13.74 13.74 43.9 43.9 ###
2023-Jan-30 Mon 13.84 13.84 13.78 13.81 ### ### ###
2023-Jan-27 Fri 13.82 13.86 13.82 13.86 73.5 73.5 ###
2023-Jan-25 Wed 13.84 13.84 13.76 13.79 30,679 423,370 41.7 41.7 1.0
2023-Jan-24 Tue 13.72 13.8 13.7 13.79 187,775 ### 70.2 70.2 1.0
2023-Jan-23 Mon 13.78 13.78 13.72 13.76 36.5 36.5 1.0
2023-Jan-20 Fri 13.77 13.79 13.74 13.75 15,844 ### ### ### 1.0
2023-Jan-19 Thu ### 13.76 ### 13.75 18,953 ### 77.5 77.5 1.0
2023-Jan-18 Wed ### ### ### ### 15,375 0 ### ### 0.0
2023-Jan-17 Tue ### ### 13.58 13.59 13,246 89,940 35.6 35.6 ###
2023-Jan-16 Mon ### 13.72 ### ### 9,447 ### 65.9 65.9 0.0
2023-Jan-13 Fri 13.58 ### 13.58 ### ### ### 0.0
2023-Jan-12 Thu 13.43 13.52 13.41 13.5 13,047 175,677 ### ### 1.0
2023-Jan-11 Wed 13.28 ### 13.28 ### 47,771 ### 64.6 64.6 0.0
2023-Jan-10 Tue 13.21 13.26 13.21 13.24 75.1 75.1 0.9
2023-Jan-09 Mon 13.27 ### 13.25 13.25 19,828 ### 33.7 33.7 ###
2023-Jan-06 Fri ### 13.2 ### ### ### ### 0.0
2023-Jan-05 Thu ### ### ### ### 30.8 30.8 0.0
2023-Jan-04 Wed 12.87 ### 12.87 ### 75.5 75.5 0.0
2023-Jan-03 Tue ### ### 12.74 12.81 15,787 ### ### ### ###
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 28.5 28.5 0.0


     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 2025-05-18 10:56:41 thru 2025-05-18 10:56:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000