(IPL) INCITEC PIVOT LIMITED Daily Prices...


Prev Section TOC    Company Info for IPL    Limits Next Section


Company Details for (IPL) INCITEC PIVOT LIMITED

Listing Code IPL
Listing Name INCITEC PIVOT LIMITED
GICS Sector Materials
ISIN Name INCITEC PIVOT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IPL1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for IPL .. Wednesday 17th April 2024

IPL 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 ### 160,924,685 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for IPL    Bottom Next Section


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


End of day Prices (full format),

600 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2024-Apr-18 Thu 2.73 2.77 2.73 2.76 ### ### 0.2
2024-Apr-17 Wed 2.71 2.75 2.71 2.73 3,050,050 ### ### ### ###
2024-Apr-16 Tue 2.76 2.77 2.7 2.72 15,323,142 ### 36.6 36.6 0.2
2024-Apr-15 Mon 2.8 ### ### 2.77 2,155,440 0 ### ### 0.2
2024-Apr-12 Fri 2.75 2.85 2.74 2.81 4,358,782 ### ### ### ###
2024-Apr-11 Thu 2.76 2.79 2.74 2.77 4,226,682 11,686,775 ### ### 0.2
2024-Apr-10 Wed 2.79 2.83 2.77 2.79 64.7 64.7 ###
2024-Apr-09 Tue 2.79 2.8 2.76 2.77 2,905,526 ### 28.9 28.9 0.2
2024-Apr-08 Mon 2.82 2.83 2.78 2.8 30.1 30.1 0.2
2024-Apr-05 Fri 2.82 2.83 2.8 2.82 ### ### ###
2024-Apr-04 Thu 2.83 2.855 2.81 2.83 64.6 64.6 0.2
2024-Apr-03 Wed 2.84 ### 2.79 2.8 3,755,476 5,238,889 ### ### 0.2
2024-Apr-02 Tue 2.87 ### 2.85 2.87 ### ### ###
2024-Mar-28 Thu 2.87 2.89 2.84 2.89 ### ### ###
2024-Mar-27 Wed ### ### 2.82 2.84 4,001,579 5,642,226 16.7 16.7 0.2
2024-Mar-26 Tue ### ### 2.88 ### 76.6 76.6 0.0
2024-Mar-25 Mon 2.84 ### 2.84 ### 5,967,555 8,473,928 ### ### 0.0
2024-Mar-22 Fri 2.82 2.85 2.81 2.83 ### ### 0.2
2024-Mar-21 Thu 2.86 2.86 2.8 2.81 5,528,653 15,646,087 18.3 18.3 ###
2024-Mar-20 Wed 2.81 2.845 2.8 2.82 4,169,884 ### 74.8 74.8 ###
2024-Mar-19 Tue 2.75 2.8 2.75 2.8 82.0 82.0 0.2
2024-Mar-18 Mon 2.7 2.75 ### 2.75 4,627,278 ### 84.7 84.7 ###
2024-Mar-15 Fri ### 2.71 ### ### 8,317,148 ### 70.7 70.7 0.0
2024-Mar-14 Thu ### ### ### ### 3,759,520 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 3,530,458 0 27.6 27.6 0.0
2024-Mar-12 Tue ### 2.71 ### ### 2,236,651 ### ### ### 0.0
2024-Mar-11 Mon 2.74 2.74 ### ### 2,024,726 2,773,874 23.1 23.1 0.0
2024-Mar-08 Fri 2.73 2.75 2.71 2.74 3,612,156 9,861,185 68.9 68.9 0.2
2024-Mar-07 Thu 2.73 2.75 2.7 2.71 ### ### ###
2024-Mar-06 Wed 2.71 2.725 ### 2.71 ### ### ###
2024-Mar-05 Tue 2.7 2.72 2.685 2.71 4,412,784 11,925,548 74.0 74.0 ###
2024-Mar-04 Mon 2.73 2.73 ### 2.71 ### ### ###
2024-Mar-01 Fri 2.72 2.725 ### 2.71 1,725,489 2,350,978 ### ### ###
2024-Feb-29 Thu 2.71 2.73 ### 2.7 6,502,050 ### 26.9 26.9 0.2
2024-Feb-28 Wed 2.71 2.72 ### 2.7 2,179,082 2,963,551 ### ### 0.2
2024-Feb-27 Tue 2.71 2.72 ### ### 29.7 29.7 0.0
2024-Feb-26 Mon 2.73 2.73 ### 2.7 ### ### 0.2
2024-Feb-23 Fri ### 2.73 2.675 2.72 ### ### 0.2
2024-Feb-22 Thu ### 2.7 ### ### 4,055,549 ### 70.1 70.1 0.0
2024-Feb-21 Wed ### ### ### ### 4,433,975 0 33.9 33.9 0.0
2024-Feb-20 Tue ### 2.7 ### ### ### ### 0.0
2024-Feb-19 Mon ### ### ### ### 3,603,250 0 69.6 69.6 0.0
2024-Feb-16 Fri 2.72 2.75 ### ### ### ### 0.0
2024-Feb-15 Thu ### 2.73 ### 2.71 ### ### ###
2024-Feb-14 Wed ### 2.71 ### ### 3,306,970 4,480,944 77.3 77.3 0.0
2024-Feb-13 Tue ### ### ### ### 3,179,628 0 ### ### 0.0
2024-Feb-12 Mon 2.7 2.71 ### ### ### ### 0.0
2024-Feb-09 Fri ### 2.71 ### ### ### ### 0.0
2024-Feb-08 Thu 2.71 2.73 ### 2.7 31.5 31.5 0.2
2024-Feb-07 Wed 2.7 2.73 ### 2.71 5,789,257 ### 67.8 67.8 ###
2024-Feb-06 Tue ### ### ### ### 74.0 74.0 0.0
2024-Feb-05 Mon 2.72 2.74 ### ### 2,768,779 3,793,227 27.7 27.7 0.0
2024-Feb-02 Fri ### 2.75 ### 2.74 ### ### 0.2
2024-Feb-01 Thu 2.7 2.71 2.645 ### 5,111,025 ### ### ### 0.0
2024-Jan-31 Wed ### 2.725 ### ### 65.4 65.4 0.0
2024-Jan-30 Tue ### ### ### ### 32.2 32.2 0.0
2024-Jan-29 Mon ### ### 2.89 ### 4,931,378 7,125,841 31.0 31.0 0.0
2024-Jan-25 Thu 2.83 2.945 2.83 ### 86.5 86.5 0.0
2024-Jan-24 Wed 2.77 2.78 2.76 2.77 2,828,452 ### 68.7 68.7 0.2
2024-Jan-23 Tue 2.74 2.77 2.71 2.75 6,145,554 ### ### ### ###
2024-Jan-22 Mon 2.74 2.75 2.7 2.73 3,873,078 ### ### ### ###
2024-Jan-19 Fri 2.75 2.76 ### 2.73 32.1 32.1 ###
2024-Jan-18 Thu ### 2.72 ### 2.72 86.3 86.3 0.2
2024-Jan-17 Wed 2.74 2.75 ### 2.71 6,650,843 ### 30.8 30.8 ###
2024-Jan-16 Tue 2.79 2.8 ### 2.74 25.0 25.0 0.2
2024-Jan-15 Mon 2.81 2.82 2.785 2.8 2,117,445 ### ### ### 0.2
2024-Jan-12 Fri 2.8 2.84 2.78 2.81 3,439,841 9,665,953 ### ### ###
2024-Jan-11 Thu 2.82 2.83 2.8 2.81 3,598,740 10,130,453 31.9 31.9 ###
2024-Jan-10 Wed 2.85 2.86 2.81 2.81 ### ### ###
2024-Jan-09 Tue 2.83 2.87 2.81 2.85 3,953,453 ### 76.4 76.4 ###
2024-Jan-08 Mon 2.8 2.81 2.78 2.8 2,324,471 ### 77.3 77.3 0.2
2024-Jan-05 Fri 2.79 2.82 2.79 2.79 2,687,951 ### 70.5 70.5 ###
2024-Jan-04 Thu 2.79 2.81 2.78 2.8 72.8 72.8 0.2
2024-Jan-03 Wed 2.85 2.87 2.79 2.79 ### ### ###
2024-Jan-02 Tue 2.85 2.875 2.84 2.85 1,727,322 4,935,822 ### ### ###
2023-Dec-29 Fri 2.82 2.85 2.81 2.84 13,061,181 36,963,142 ### ### 0.2
2023-Dec-28 Thu 2.83 2.83 2.8 2.82 3,454,448 9,724,271 ### ### ###
2023-Dec-27 Wed 2.84 2.84 ### 2.8 2,623,671 ### 18.9 18.9 0.2
2023-Dec-22 Fri 2.83 ### 2.78 2.79 5,010,827 6,965,049 21.7 21.7 ###
2023-Dec-21 Thu 2.86 2.89 2.82 2.83 ### ### 0.2
2023-Dec-20 Wed ### ### ### 2.87 ### ### ###
2023-Dec-19 Tue 2.85 2.89 2.84 2.88 ### ### 0.2
2023-Dec-18 Mon 2.85 2.86 2.82 2.84 33.5 33.5 0.2
2023-Dec-15 Fri 2.89 2.89 2.83 2.85 ### ### ###
2023-Dec-14 Thu 2.84 2.885 2.83 2.87 8,969,656 ### ### ### ###
2023-Dec-13 Wed 2.88 2.88 2.82 2.83 9,059,081 25,818,380 ### ### 0.2
2023-Dec-12 Tue 2.87 2.89 2.84 2.88 4,639,479 ### ### ### 0.2
2023-Dec-11 Mon 2.87 2.87 2.84 2.85 ### ### ###
2023-Dec-08 Fri 2.83 2.86 2.83 2.86 ### ### 0.2
2023-Dec-07 Thu ### ### 2.83 2.83 20.1 20.1 0.2
2023-Dec-06 Wed 2.84 ### 2.83 2.89 ### ### ###
2023-Dec-05 Tue 2.86 2.87 ### 2.83 36.2 36.2 0.2
2023-Dec-04 Mon ### ### 2.86 2.87 ### ### ###
2023-Dec-01 Fri ### ### 2.89 ### ### ### 0.0
2023-Nov-30 Thu 2.85 ### 2.84 ### ### ### 0.0
2023-Nov-29 Wed 2.82 2.86 2.8 2.85 3,739,388 ### ### ### ###
2023-Nov-28 Tue 2.84 2.89 2.81 2.81 4,602,559 ### ### ### ###
2023-Nov-27 Mon 2.85 2.88 2.84 2.85 ### ### ###
2023-Nov-24 Fri 2.86 2.89 2.83 2.84 ### ### 0.2
2023-Nov-23 Thu 2.82 2.88 2.82 2.86 84.0 84.0 0.2
2023-Nov-22 Wed 2.83 2.87 2.785 2.87 83.1 83.1 ###
2023-Nov-21 Tue ### ### 2.83 2.84 5,601,085 ### ### ### 0.2
2023-Nov-20 Mon ### ### ### ### 5,281,647 0 24.3 24.3 0.0
2023-Nov-17 Fri ### ### ### ### 26.3 26.3 0.0
2023-Nov-16 Thu 3 ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### ### 4,215,157 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 66.3 66.3 0.0
2023-Nov-13 Mon ### ### ### ### 3,767,947 0 78.9 78.9 0.0
2023-Nov-10 Fri 2.88 ### 2.86 ### 5,007,182 7,160,270 ### ### 0.0
2023-Nov-09 Thu 2.84 2.88 2.82 2.88 15,333,827 ### 82.3 82.3 0.2
2023-Nov-08 Wed 2.8 2.825 2.77 2.82 3,442,983 9,631,744 ### ### ###
2023-Nov-07 Tue 2.82 2.83 2.785 2.79 ### ### ###
2023-Nov-06 Mon 2.87 2.87 2.825 2.84 28.2 28.2 0.2
2023-Nov-03 Fri 2.83 2.87 2.82 2.83 61.1 61.1 0.2
2023-Nov-02 Thu 2.79 2.825 2.79 2.81 2,325,271 ### 68.8 68.8 ###
2023-Nov-01 Wed 2.73 2.79 2.73 2.79 ### ### ###
2023-Oct-31 Tue 2.74 2.78 2.72 2.74 69.7 69.7 0.2
2023-Oct-30 Mon 2.71 2.74 ### 2.72 72.1 72.1 0.2
2023-Oct-27 Fri 2.78 2.78 2.745 2.75 2,840,328 ### ### ### ###
2023-Oct-26 Thu 2.76 2.79 2.73 2.76 72.2 72.2 0.2
2023-Oct-25 Wed 2.78 2.81 2.7 2.77 12,472,651 34,362,153 37.5 37.5 0.2
2023-Oct-24 Tue 2.82 2.85 2.73 2.79 24.7 24.7 ###
2023-Oct-23 Mon ### ### 2.83 2.84 ### ### 0.2
2023-Oct-20 Fri ### ### 2.87 ### 73.3 73.3 0.0
2023-Oct-19 Thu ### 3 ### ### 16,091,727 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 3,042,251 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 6,305,379 0 43.5 43.5 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 8,440,827 0 33.7 33.7 0.0
2023-Oct-11 Wed ### ### ### ### 6,609,174 0 66.5 66.5 0.0
2023-Oct-10 Tue ### ### 3.055 ### 13,182,020 ### 65.6 65.6 0.0
2023-Oct-09 Mon ### ### 3 ### 2,493,285 3,739,927 38.5 38.5 0.0
2023-Oct-06 Fri 3 ### 2.985 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 4,897,481 0 72.9 72.9 0.0
2023-Oct-04 Wed 3 ### ### 3 ### ### 0.2
2023-Oct-03 Tue ### 3.075 ### ### 6,028,221 9,268,389 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 4,317,657 0 23.8 23.8 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 76.2 76.2 0.0
2023-Sep-27 Wed ### ### ### ### 5,987,173 0 68.1 68.1 0.0
2023-Sep-26 Tue ### ### ### ### 80.3 80.3 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### 3.145 ### ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 4,721,686 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### ### ### 3,528,950 0 75.0 75.0 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri ### 3.2 ### ### 20.3 20.3 0.0
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 7,891,273 0 77.9 77.9 0.0
2023-Sep-12 Tue ### ### ### ### 79.9 79.9 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### ### 2.975 ### 4,576,551 ### ### ### 0.0
2023-Sep-07 Thu ### ### 2.975 ### 2,927,840 ### 37.8 37.8 0.0
2023-Sep-06 Wed ### ### ### 3 ### ### 0.2
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### 3 ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 23.1 23.1 0.0
2023-Aug-30 Wed ### ### 2.945 ### 5,148,887 ### ### ### 0.0
2023-Aug-29 Tue ### ### ### ### 2,970,143 0 80.4 80.4 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri ### ### 2.89 ### 2,859,752 4,132,341 ### ### 0.0
2023-Aug-24 Thu ### 2.985 ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 2,654,029 0 75.4 75.4 0.0
2023-Aug-22 Tue ### ### ### ### 2,648,351 0 ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 3,728,345 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 4,389,474 0 32.6 32.6 0.0
2023-Aug-17 Thu ### ### 2.925 ### 4,651,557 ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 3,517,148 0 ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 3,924,487 0 ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 25.0 25.0 0.0
2023-Aug-11 Fri ### ### ### ### 5,882,751 0 ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 2,895,021 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 4,147,682 0 ### ### 0.0
2023-Aug-08 Tue ### ### ### ### 5,258,446 0 26.6 26.6 0.0
2023-Aug-07 Mon ### ### 3 ### 2,197,441 ### 33.6 33.6 0.0
2023-Aug-04 Fri ### ### ### ### ### ### 0.0
2023-Aug-03 Thu ### ### 3 ### 26.6 26.6 0.0
2023-Aug-02 Wed ### ### ### ### 84.1 84.1 0.0
2023-Aug-01 Tue ### ### ### ### 4,480,949 0 30.6 30.6 0.0
2023-Jul-31 Mon ### ### ### ### 6,897,688 0 ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 75.4 75.4 0.0
2023-Jul-27 Thu 3 ### ### ### 12,011,321 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 76.8 76.8 0.0
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 4,489,655 0 73.3 73.3 0.0
2023-Jul-21 Fri ### ### 2.89 ### 7,784,047 11,247,947 79.4 79.4 0.0
2023-Jul-20 Thu ### ### ### ### 4,476,377 0 37.1 37.1 0.0
2023-Jul-19 Wed 3 3 ### ### 7,773,870 ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 12,293,140 0 79.0 79.0 0.0
2023-Jul-17 Mon 2.88 ### ### ### 8,248,524 0 83.9 83.9 0.0
2023-Jul-14 Fri 2.89 ### 2.85 2.87 25.1 25.1 ###
2023-Jul-13 Thu ### ### 2.86 2.88 7,982,026 ### 19.5 19.5 0.2
2023-Jul-12 Wed ### 3 2.88 ### ### ### 0.0
2023-Jul-11 Tue 2.73 2.78 2.72 2.77 77.0 77.0 0.2
2023-Jul-10 Mon 2.76 ### 2.72 2.72 5,943,140 8,082,670 30.2 30.2 0.2
2023-Jul-07 Fri 2.73 2.74 ### 2.7 29.5 29.5 0.2
2023-Jul-06 Thu 2.75 2.775 2.73 2.76 ### ### 0.2
2023-Jul-05 Wed 2.78 2.84 2.77 2.78 70.4 70.4 0.2
2023-Jul-04 Tue 2.81 2.84 2.79 2.79 6,458,373 ### 22.0 22.0 ###
2023-Jul-03 Mon 2.77 2.81 2.75 2.79 5,031,226 ### ### ### ###
2023-Jun-30 Fri 2.77 2.785 2.74 2.74 9,313,470 ### ### ### 0.2
2023-Jun-29 Thu 2.75 2.78 2.73 2.76 8,093,688 ### 63.5 63.5 0.2
2023-Jun-28 Wed 2.74 2.79 ### 2.77 68.9 68.9 0.2
2023-Jun-27 Tue 2.7 2.73 2.7 2.73 8,231,941 ### ### ### ###
2023-Jun-26 Mon ### 2.72 ### ### ### ### 0.0
2023-Jun-23 Fri 2.72 2.75 2.7 2.7 8,487,383 ### ### ### 0.2
2023-Jun-22 Thu 2.73 2.74 ### 2.73 10,086,824 13,818,948 79.1 79.1 ###
2023-Jun-21 Wed ### 2.76 ### 2.72 15,220,345 21,004,076 ### ### 0.2
2023-Jun-20 Tue 2.72 2.73 2.7 2.73 ### ### ###
2023-Jun-19 Mon 2.72 2.75 2.71 2.73 9,488,774 25,904,353 ### ### ###
2023-Jun-16 Fri ### 2.73 ### 2.7 ### ### 0.2
2023-Jun-15 Thu 2.58 ### 2.58 ### 83.9 83.9 0.0
2023-Jun-14 Wed 2.78 2.79 2.7 2.72 22,521,583 61,821,745 23.3 23.3 0.2
2023-Jun-13 Tue 2.78 2.81 2.75 2.77 38.3 38.3 0.2
2023-Jun-09 Fri 2.83 2.845 2.78 2.78 ### ### 0.2
2023-Jun-08 Thu 2.85 2.89 2.83 2.84 8,390,755 23,997,559 41.6 41.6 0.2
2023-Jun-07 Wed ### ### 2.8 2.81 17,851,923 ### 9.9 9.9 ###
2023-Jun-06 Tue ### ### ### ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### 37.4 37.4 0.0
2023-Jun-02 Fri ### ### ### 3 ### ### 0.2
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 16,720,477 0 30.2 30.2 0.0
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### ### ### ### 6,895,282 0 ### ### 0.0
2023-May-26 Fri ### ### ### ### 13,920,043 0 ### ### 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed 3 3.025 ### ### ### ### 0.0
2023-May-23 Tue 3 ### ### ### 7,120,950 0 79.6 79.6 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### ### ### 22,138,744 0 ### ### 0.0
2023-May-17 Wed ### ### 2.86 ### 35,660,225 50,994,121 28.0 28.0 0.0
2023-May-16 Tue 3.22 ### ### ### ### ### 0.0
2023-May-15 Mon 3.22 3.25 3.2 3.22 73.1 73.1 0.2
2023-May-12 Fri 3.27 3.28 3.22 3.23 7,975,021 ### ### ### ###
2023-May-11 Thu 3.26 ### 3.255 3.29 75.6 75.6 ###
2023-May-10 Wed 3.2 ### 3.2 3.27 ### ### ###
2023-May-09 Tue ### 3.27 ### 3.21 8,853,752 14,475,884 79.1 79.1 ###
2023-May-08 Mon ### 3.2 ### ### 4,489,754 ### ### ### 0.0
2023-May-05 Fri ### ### 3.085 ### 4,196,158 6,472,573 ### ### 0.0
2023-May-04 Thu ### ### ### ### 3,050,453 0 ### ### 0.0
2023-May-03 Wed ### ### ### ### 8,332,742 0 27.4 27.4 0.0
2023-May-02 Tue 3.22 3.26 ### ### 38.3 38.3 0.0
2023-May-01 Mon 3.22 3.27 3.22 3.23 4,049,044 13,139,147 ### ### ###
2023-Apr-28 Fri 3.21 3.23 ### ### 32.5 32.5 0.0
2023-Apr-27 Thu ### 3.21 ### ### 3,462,647 5,557,548 70.2 70.2 0.0
2023-Apr-26 Wed 3.28 3.29 ### ### 17.8 17.8 0.0
2023-Apr-24 Mon 3.28 ### 3.26 ### 6,010,748 ### 77.5 77.5 0.0
2023-Apr-21 Fri 3.25 ### 3.23 3.28 77.3 77.3 0.2
2023-Apr-20 Thu 3.2 3.28 ### 3.25 ### ### 0.2
2023-Apr-19 Wed ### 3.21 ### 3.2 74.7 74.7 0.2
2023-Apr-18 Tue 3.23 3.24 3.185 3.22 ### ### 0.2
2023-Apr-17 Mon 3.23 3.25 3.21 3.22 ### ### 0.2
2023-Apr-14 Fri 3.21 3.24 ### 3.22 4,126,653 6,685,177 62.6 62.6 0.2
2023-Apr-13 Thu 3.24 3.24 3.21 3.21 26.9 26.9 ###
2023-Apr-12 Wed 3.22 3.27 3.21 3.24 6,015,275 ### 77.5 77.5 ###
2023-Apr-11 Tue ### 3.23 ### 3.2 ### ### 0.2
2023-Apr-06 Thu ### 3.2 ### ### 22.3 22.3 0.0
2023-Apr-05 Wed ### ### ### ### 14,107,125 0 28.9 28.9 0.0
2023-Apr-04 Tue ### 3.21 ### ### 12,437,786 19,962,646 73.1 73.1 0.0
2023-Apr-03 Mon ### ### ### ### 6,439,253 0 ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 13,891,542 0 19.1 19.1 0.0
2023-Mar-30 Thu 3.21 3.25 ### 3.2 28.8 28.8 0.2
2023-Mar-29 Wed ### 3.22 ### 3.2 4,998,025 8,046,820 ### ### 0.2
2023-Mar-28 Tue 3.22 3.24 ### ### ### ### 0.0
2023-Mar-27 Mon 3.2 3.22 ### 3.21 5,266,778 ### 75.9 75.9 ###
2023-Mar-24 Fri ### 3.21 ### ### ### ### 0.0
2023-Mar-23 Thu 3.21 3.24 ### ### 6,774,220 ### ### ### 0.0
2023-Mar-22 Wed 3.23 3.25 ### 3.21 6,511,775 ### 33.4 33.4 ###
2023-Mar-21 Tue 3.25 ### ### 3.24 12,007,883 0 ### ### ###
2023-Mar-20 Mon ### 3.2 ### ### 34.0 34.0 0.0
2023-Mar-17 Fri 3.2 3.24 ### 3.23 8,088,554 13,103,457 ### ### ###
2023-Mar-16 Thu 3.21 3.24 ### 3.2 45.2 45.2 0.2
2023-Mar-15 Wed ### 3.28 ### 3.27 ### ### ###
2023-Mar-14 Tue 3.25 3.29 ### ### 24.9 24.9 0.0
2023-Mar-13 Mon ### ### 3.29 ### 4,715,549 7,757,078 ### ### 0.0
2023-Mar-10 Fri 3.44 3.44 ### ### 6,231,659 10,718,453 30.0 30.0 0.0
2023-Mar-09 Thu 3.51 3.51 3.46 3.47 25.0 25.0 0.2
2023-Mar-08 Wed 3.51 3.52 3.455 3.47 5,516,624 19,239,226 27.2 27.2 0.2
2023-Mar-07 Tue 3.45 3.54 3.45 3.52 85.5 85.5 ###
2023-Mar-06 Mon 3.45 3.51 3.44 3.47 5,428,674 18,864,642 76.4 76.4 0.2
2023-Mar-03 Fri 3.44 3.48 3.44 3.45 4,811,921 16,649,246 74.0 74.0 ###
2023-Mar-02 Thu 3.45 3.45 ### 3.43 ### ### 0.2
2023-Mar-01 Wed 3.42 3.45 ### 3.45 9,965,579 17,190,623 71.1 71.1 ###
2023-Feb-28 Tue 3.48 3.51 3.43 3.44 ### ### 0.2
2023-Feb-27 Mon 3.51 3.52 3.43 3.46 6,099,475 21,195,675 37.7 37.7 0.2
2023-Feb-24 Fri 3.54 3.56 3.49 3.52 30.6 30.6 ###
2023-Feb-23 Thu 3.53 3.58 3.51 3.55 74.3 74.3 ###
2023-Feb-22 Wed 3.5 3.53 3.45 3.5 68.1 68.1 0.3
2023-Feb-21 Tue 3.51 3.56 3.5 3.53 3,620,554 12,780,555 72.7 72.7 0.3
2023-Feb-20 Mon 3.5 3.555 3.49 3.51 ### ### ###
2023-Feb-17 Fri 3.57 3.57 3.5 3.53 7,435,148 26,283,248 ### ### 0.3
2023-Feb-16 Thu 3.52 3.59 3.51 3.59 8,716,426 ### ### ### ###
2023-Feb-15 Wed 3.48 3.51 3.45 3.5 79.3 79.3 0.3
2023-Feb-14 Tue 3.47 3.48 ### 3.44 7,623,473 13,264,843 35.3 35.3 0.2
2023-Feb-13 Mon 3.49 3.52 3.46 3.49 6,929,476 24,183,871 76.7 76.7 ###
2023-Feb-10 Fri 3.45 3.51 3.44 3.47 6,409,851 ### ### ### 0.2
2023-Feb-09 Thu 3.5 3.54 3.46 3.47 ### ### 0.2
2023-Feb-08 Wed 3.52 3.57 3.48 3.49 6,535,278 23,036,854 29.4 29.4 ###
2023-Feb-07 Tue 3.51 3.57 3.51 3.52 7,506,621 ### 76.5 76.5 ###
2023-Feb-06 Mon 3.43 3.53 3.425 3.53 ### ### 0.3
2023-Feb-03 Fri 3.43 3.46 ### 3.42 5,821,275 ### 35.7 35.7 0.2
2023-Feb-02 Thu 3.45 3.48 ### 3.4 26.9 26.9 0.2
2023-Feb-01 Wed 3.43 ### ### 3.44 10,426,348 0 70.7 70.7 0.2
2023-Jan-31 Tue 3.53 3.54 3.42 3.44 25.7 25.7 0.2
2023-Jan-30 Mon ### ### 3.52 3.52 8,146,147 ### 12.5 12.5 ###
2023-Jan-27 Fri 3.76 3.77 ### ### ### ### 0.0
2023-Jan-25 Wed 3.83 3.83 3.73 3.73 18.4 18.4 ###
2023-Jan-24 Tue 3.77 3.82 3.76 3.81 ### ### 0.3
2023-Jan-23 Mon 3.82 3.82 3.73 3.8 4,993,745 18,851,387 31.4 31.4 ###
2023-Jan-20 Fri 3.83 3.85 3.77 3.79 ### ### ###
2023-Jan-19 Thu 3.84 3.84 3.8 3.83 3,216,454 12,286,854 ### ### ###
2023-Jan-18 Wed 3.8 3.85 3.8 3.85 4,912,585 ### 81.4 81.4 0.3
2023-Jan-17 Tue 3.81 ### ### 3.8 ### ### ###
2023-Jan-16 Mon 3.82 3.84 3.755 3.8 30.4 30.4 ###
2023-Jan-13 Fri 3.83 3.88 3.81 3.81 6,596,948 ### 27.9 27.9 0.3
2023-Jan-12 Thu 3.84 3.85 3.78 3.8 26.3 26.3 ###
2023-Jan-11 Wed 3.76 3.82 3.74 3.81 73.1 73.1 0.3
2023-Jan-10 Tue 3.72 3.785 3.71 3.78 3,980,981 14,918,726 ### ### 0.3
2023-Jan-09 Mon 3.7 3.76 ### 3.72 24,172,772 ### 69.7 69.7 0.3
2023-Jan-06 Fri ### ### ### ### 4,503,525 0 ### ### 0.0
2023-Jan-05 Thu ### ### 3.575 ### 12,201,652 21,810,452 ### ### 0.0
2023-Jan-04 Wed 3.78 3.78 ### ### ### ### 0.0
2023-Jan-03 Tue 3.82 3.84 3.655 3.73 6,572,448 24,630,248 ### ### ###
2022-Dec-30 Fri 3.78 3.8 3.75 3.76 4,763,072 ### 27.0 27.0 0.3
2022-Dec-29 Thu 3.75 3.75 3.725 3.75 73.1 73.1 0.3
2022-Dec-28 Wed 3.82 3.84 3.76 3.79 2,282,471 8,673,389 ### ### ###
2022-Dec-23 Fri 3.8 3.86 3.8 3.83 79.3 79.3 ###
2022-Dec-22 Thu 3.86 ### 3.85 3.86 ### ### 0.3
2022-Dec-21 Wed 3.85 3.855 ### 3.84 ### ### 0.3
2022-Dec-20 Tue 3.83 3.83 3.76 3.8 46.8 46.8 ###
2022-Dec-19 Mon 3.85 ### 3.8 3.81 5,480,048 ### 29.8 29.8 0.3
2022-Dec-16 Fri ### ### 3.83 3.86 25.0 25.0 0.3
2022-Dec-15 Thu 3.86 ### 3.85 ### 6,093,124 ### 85.6 85.6 0.0
2022-Dec-14 Wed 3.88 ### 3.87 ### 72.2 72.2 0.0
2022-Dec-13 Tue ### ### 3.86 3.86 10,422,050 20,114,556 28.8 28.8 0.3
2022-Dec-12 Mon ### ### 3.88 3.88 4,249,852 ### 36.2 36.2 0.3
2022-Dec-09 Fri ### 3.925 3.86 ### 72.7 72.7 0.0
2022-Dec-08 Thu 3.85 ### 3.8 3.88 6,260,650 ### ### ### 0.3
2022-Dec-07 Wed 3.87 3.88 3.83 3.86 5,873,082 ### ### ### 0.3
2022-Dec-06 Tue 3.86 3.87 3.81 3.86 8,815,425 ### ### ### 0.3
2022-Dec-05 Mon 3.81 3.86 3.8 3.84 ### ### 0.3
2022-Dec-02 Fri ### 4 ### ### ### ### 0.0
2022-Dec-01 Thu 4 ### 3.955 4 12,991,883 25,691,448 68.1 68.1 0.3
2022-Nov-30 Wed ### ### 3.985 4 17,206,650 34,284,250 18.3 18.3 0.3
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### 4.055 ### 8,826,156 ### 42.7 42.7 0.0
2022-Nov-25 Fri ### ### 4.045 ### 5,310,051 10,739,578 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 5,537,941 0 22.5 22.5 0.0
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 33.2 33.2 0.0
2022-Nov-21 Mon ### ### 3.88 ### ### ### 0.0
2022-Nov-18 Fri ### ### 3.89 ### 6,753,452 ### ### ### 0.0
2022-Nov-17 Thu ### ### 3.87 ### 34.6 34.6 0.0
2022-Nov-16 Wed ### ### 3.85 ### 8,453,347 ### ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 17,986,582 0 14.2 14.2 0.0
2022-Nov-14 Mon 3.76 3.8 3.72 3.74 7,024,470 ### 38.2 38.2 0.3
2022-Nov-11 Fri 3.77 3.77 3.7 3.74 29.1 29.1 0.3
2022-Nov-10 Thu ### 3.73 ### 3.7 77.9 77.9 0.3
2022-Nov-09 Wed 3.74 3.76 3.72 3.73 ### ### ###
2022-Nov-08 Tue 3.71 3.74 ### 3.7 ### ### 0.3
2022-Nov-07 Mon 3.79 3.8 ### 3.72 4,588,658 8,718,450 24.9 24.9 0.3
2022-Nov-04 Fri 3.71 3.79 ### 3.76 73.9 73.9 0.3
2022-Nov-03 Thu 3.76 3.775 ### 3.72 30.7 30.7 0.3
2022-Nov-02 Wed 3.85 ### 3.83 3.85 11,149,953 21,352,159 ### ### 0.3
2022-Nov-01 Tue 3.79 3.85 3.76 3.84 13,241,641 50,384,444 68.9 68.9 0.3
2022-Oct-31 Mon 3.78 3.81 3.71 3.75 ### ### 0.3
2022-Oct-28 Fri ### ### ### ### 4,355,825 0 81.2 81.2 0.0
2022-Oct-27 Thu ### ### ### ### 7,291,480 0 67.8 67.8 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### 3.56 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 4,884,473 0 ### ### 0.0
2022-Oct-21 Fri 3.56 3.58 3.53 3.54 9,268,941 32,951,085 ### ### 0.3
2022-Oct-20 Thu ### 3.7 3.57 3.58 ### ### 0.3
2022-Oct-19 Wed ### 3.7 ### ### 11,257,522 ### ### ### 0.0
2022-Oct-18 Tue ### 3.625 3.53 ### ### ### 0.0
2022-Oct-17 Mon 3.56 3.57 3.53 3.55 ### ### ###
2022-Oct-14 Fri ### ### ### ### 6,983,821 0 ### ### 0.0
2022-Oct-13 Thu 3.54 3.59 3.52 3.56 ### ### 0.3
2022-Oct-12 Wed 3.54 ### 3.52 3.59 82.6 82.6 ###
2022-Oct-11 Tue 3.55 3.57 3.51 3.56 18,779,283 ### ### ### 0.3
2022-Oct-10 Mon 3.59 ### 3.52 3.52 ### ### ###
2022-Oct-07 Fri ### 3.7 ### ### 23.7 23.7 0.0
2022-Oct-06 Thu ### 3.73 3.58 ### 9,848,087 35,994,757 ### ### 0.0
2022-Oct-05 Wed 3.72 3.79 3.57 ### 16.3 16.3 0.0
2022-Oct-04 Tue ### 3.725 ### 3.7 ### ### 0.3
2022-Oct-03 Mon 3.51 ### 3.48 3.58 88.3 88.3 0.3
2022-Sep-30 Fri 3.49 3.55 3.45 3.51 72.0 72.0 ###
2022-Sep-29 Thu 3.59 ### 3.51 3.58 ### ### 0.3
2022-Sep-28 Wed 3.48 3.51 3.41 3.5 14,798,084 51,201,370 ### ### 0.3
2022-Sep-27 Tue 3.4 3.45 ### ### ### ### 0.0
2022-Sep-26 Mon 3.46 3.48 ### ### 29.6 29.6 0.0
2022-Sep-23 Fri ### ### 3.5 3.55 7,733,870 13,534,272 43.7 43.7 ###
2022-Sep-21 Wed 3.72 3.72 ### ### ### ### 0.0
2022-Sep-20 Tue 3.81 3.84 3.77 3.78 4,171,346 15,871,971 35.8 35.8 0.3
2022-Sep-19 Mon 3.77 3.79 3.72 3.77 4,233,679 ### ### ### ###
2022-Sep-16 Fri 3.76 3.8 3.73 3.76 11,882,881 44,739,046 76.0 76.0 0.3
2022-Sep-15 Thu 3.78 3.81 3.73 3.79 ### ### ###
2022-Sep-14 Wed 3.72 3.75 ### 3.73 7,042,770 ### 60.9 60.9 ###
2022-Sep-13 Tue 3.79 3.79 3.72 3.78 25,855,285 ### ### ### 0.3
2022-Sep-12 Mon 3.8 3.83 3.77 3.83 77.2 77.2 ###
2022-Sep-09 Fri ### 3.81 ### 3.78 ### ### 0.3
2022-Sep-08 Thu 3.71 3.75 3.675 3.73 61.6 61.6 ###
2022-Sep-07 Wed ### 3.73 ### 3.7 77.0 77.0 0.3
2022-Sep-06 Tue 3.7 3.75 3.56 ### 18,694,985 68,330,170 ### ### 0.0
2022-Sep-05 Mon 3.88 3.89 3.82 3.83 33.6 33.6 ###
2022-Sep-02 Fri 3.84 3.87 3.8 3.81 4,842,058 ### ### ### 0.3
2022-Sep-01 Thu 3.85 ### 3.83 3.87 80.2 80.2 ###
2022-Aug-31 Wed 3.88 ### 3.86 ### 8,944,353 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 5,184,786 0 22.2 22.2 0.0
2022-Aug-29 Mon ### ### ### ### 79.8 79.8 0.0
2022-Aug-26 Fri ### ### ### ### ### ### 0.0
2022-Aug-25 Thu ### 4 3.925 4 78.6 78.6 0.3
2022-Aug-24 Wed ### ### 3.87 ### 10,230,427 19,795,876 65.5 65.5 0.0
2022-Aug-23 Tue 3.71 3.83 3.71 3.79 ### ### ###
2022-Aug-22 Mon ### 3.75 ### 3.74 4,363,947 ### ### ### 0.3
2022-Aug-19 Fri ### 3.73 ### 3.7 72.2 72.2 0.3
2022-Aug-18 Thu 3.78 3.78 ### 3.7 26.2 26.2 0.3
2022-Aug-17 Wed 3.76 3.78 3.71 3.74 16,566,177 ### 38.8 38.8 0.3
2022-Aug-16 Tue 3.74 3.75 ### 3.73 41.5 41.5 ###
2022-Aug-15 Mon 3.73 3.74 ### 3.72 39.4 39.4 0.3
2022-Aug-12 Fri 3.7 3.74 ### 3.74 4,284,983 ### ### ### 0.3
2022-Aug-11 Thu 3.72 3.74 ### ### 3,891,026 ### ### ### 0.0
2022-Aug-10 Wed ### 3.75 ### 3.71 5,418,681 10,160,026 79.7 79.7 ###
2022-Aug-09 Tue 3.73 3.75 3.7 3.7 28.3 28.3 0.3
2022-Aug-08 Mon 3.8 3.83 ### 3.72 19.4 19.4 0.3
2022-Aug-05 Fri ### 3.7 ### ### 6,110,850 11,305,072 ### ### 0.0
2022-Aug-04 Thu ### 3.72 ### ### 6,925,082 12,880,652 35.3 35.3 0.0
2022-Aug-03 Wed ### 3.73 ### 3.7 9,923,222 ### ### ### 0.3
2022-Aug-02 Tue ### ### 3.59 ### 4,661,383 8,367,182 70.0 70.0 0.0
2022-Aug-01 Mon ### ### 3.59 ### 5,188,870 9,314,021 77.5 77.5 0.0
2022-Jul-29 Fri 3.71 3.71 ### ### 7,580,320 ### ### ### 0.0
2022-Jul-28 Thu 3.55 ### 3.53 ### 69.7 69.7 0.0
2022-Jul-27 Wed 3.48 3.545 3.45 3.52 7,057,872 ### ### ### ###
2022-Jul-26 Tue 3.43 3.5 ### 3.48 7,182,145 12,568,753 78.9 78.9 0.2
2022-Jul-25 Mon 3.42 3.45 ### ### ### ### 0.0
2022-Jul-22 Fri 3.45 3.46 ### 3.41 6,517,944 11,276,043 ### ### ###
2022-Jul-21 Thu 3.42 3.46 3.375 3.44 ### ### 0.2
2022-Jul-20 Wed 3.4 3.46 ### 3.44 8,258,643 14,287,452 69.3 69.3 0.2
2022-Jul-19 Tue ### ### 3.27 ### 71.0 71.0 0.0
2022-Jul-18 Mon ### ### 3.29 ### 6,320,570 ### 70.8 70.8 0.0
2022-Jul-15 Fri 3.25 3.27 ### 3.25 ### ### 0.2
2022-Jul-14 Thu 3.25 ### 3.25 ### 78.9 78.9 0.0
2022-Jul-13 Wed ### ### 3.26 3.26 5,530,743 ### ### ### 0.2
2022-Jul-12 Tue ### ### 3.26 ### 7,106,176 ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 82.2 82.2 0.0
2022-Jul-08 Fri 3.25 3.355 3.25 ### 5,645,088 ### 80.0 80.0 0.0
2022-Jul-07 Thu ### 3.255 ### 3.23 ### ### ###
2022-Jul-06 Wed 3.26 3.27 ### 3.2 25.7 25.7 0.2
2022-Jul-05 Tue ### ### 3.29 3.29 26.1 26.1 ###
2022-Jul-04 Mon ### ### 3.28 3.28 5,735,876 ### 15.4 15.4 0.2
2022-Jul-01 Fri ### ### ### ### 5,507,078 0 27.4 27.4 0.0
2022-Jun-30 Thu ### 3.4 ### ### 31.3 31.3 0.0
2022-Jun-29 Wed 3.48 3.48 3.41 3.41 ### ### ###
2022-Jun-28 Tue 3.44 3.48 3.42 3.46 ### ### 0.2
2022-Jun-27 Mon 3.43 3.49 ### 3.43 62.6 62.6 0.2
2022-Jun-24 Fri 3.2 ### ### 3.28 ### ### 0.2
2022-Jun-23 Thu 3.4 3.42 ### ### 34.1 34.1 0.0
2022-Jun-22 Wed ### 3.45 ### 3.41 ### ### ###
2022-Jun-21 Tue ### ### 3.285 ### 34.7 34.7 0.0
2022-Jun-20 Mon ### ### 3.23 3.27 6,724,820 10,860,584 ### ### ###
2022-Jun-17 Fri ### ### 3.28 ### ### ### 0.0
2022-Jun-16 Thu 3.53 3.53 3.43 3.43 ### ### 0.2
2022-Jun-15 Wed 3.53 3.59 3.485 3.49 ### ### ###
2022-Jun-14 Tue 3.27 3.42 3.22 3.41 ### ### ###
2022-Jun-10 Fri 3.44 3.46 ### 3.4 42.0 42.0 0.2
2022-Jun-09 Thu 3.58 3.59 3.485 3.52 ### ### ###
2022-Jun-08 Wed 3.54 ### 3.53 3.58 80.0 80.0 0.3
2022-Jun-07 Tue 3.51 3.56 3.49 3.51 10,562,985 37,234,522 ### ### ###
2022-Jun-06 Mon 3.56 ### 3.56 3.59 8,250,583 ### ### ### ###
2022-Jun-03 Fri ### 3.7 ### ### 9,905,276 ### 71.9 71.9 0.0
2022-Jun-02 Thu 3.52 ### 3.52 ### 13,110,429 23,074,355 86.4 86.4 0.0
2022-Jun-01 Wed 3.57 ### 3.52 3.58 8,119,850 ### 80.7 80.7 0.3
2022-May-31 Tue 3.52 3.56 3.5 3.52 ### ### ###
2022-May-30 Mon 3.54 3.55 3.45 3.48 22.2 22.2 0.2
2022-May-27 Fri ### ### 3.475 3.5 15,208,724 26,425,157 10.7 10.7 0.3
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed 3.56 ### 3.5 ### 14,974,480 26,205,340 ### ### 0.0
2022-May-24 Tue 3.55 ### 3.51 3.55 ### ### ###
2022-May-23 Mon ### ### 3.55 ### 25,294,772 44,898,220 3.2 3.2 0.0
2022-May-20 Fri 3.75 3.81 3.73 3.74 27.0 27.0 0.3
2022-May-19 Thu 3.72 3.84 ### 3.82 6,607,784 12,686,945 82.9 82.9 0.3
2022-May-18 Wed ### ### 3.79 3.81 7,641,142 ### 17.8 17.8 0.3
2022-May-17 Tue ### ### 3.85 ### 64.5 64.5 0.0
2022-May-16 Mon ### ### 3.88 ### ### ### 0.0
2022-May-13 Fri 3.79 3.855 3.76 3.85 ### ### 0.3
2022-May-12 Thu 3.84 3.87 3.72 3.74 ### ### 0.3
2022-May-11 Wed 3.76 3.845 3.71 3.83 ### ### ###
2022-May-10 Tue 3.84 3.88 3.82 3.84 86.2 86.2 0.3
2022-May-09 Mon 3.84 3.88 3.82 3.84 86.2 86.2 0.3
2022-May-06 Fri ### ### 3.82 3.84 32.4 32.4 0.3
2022-May-05 Thu ### ### ### ### 14,340,747 0 ### ### 0.0
2022-May-04 Wed ### 4.045 ### ### 87.7 87.7 0.0
2022-May-03 Tue 3.81 3.89 3.81 3.88 85.9 85.9 0.3
2022-May-02 Mon 3.77 3.87 3.75 3.85 5,306,078 20,216,157 89.8 89.8 0.3
2022-Apr-29 Fri ### ### 3.84 3.86 7,222,223 ### ### ### 0.3
2022-Apr-28 Thu ### ### 3.85 3.87 6,386,086 ### 34.1 34.1 ###
2022-Apr-27 Wed 3.73 3.85 3.71 3.81 ### ### 0.3
2022-Apr-26 Tue 3.73 3.82 3.72 3.79 ### ### ###
2022-Apr-22 Fri 3.89 ### 3.84 3.89 11,814,170 ### 69.2 69.2 0.3
2022-Apr-21 Thu ### ### ### ### 4,728,589 0 41.4 41.4 0.0
2022-Apr-20 Wed ### ### ### ### 7,956,889 0 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### ### 4 35.0 35.0 0.3
2022-Apr-13 Wed ### 4 ### ### 5,832,971 11,665,942 ### ### 0.0
2022-Apr-12 Tue ### ### ### ### ### ### 0.0
2022-Apr-11 Mon 3.89 ### 3.89 ### 4,267,654 8,300,587 88.2 88.2 0.0
2022-Apr-08 Fri ### ### 3.85 3.89 29.8 29.8 0.3
2022-Apr-07 Thu 3.87 ### 3.8 3.83 ### ### ###
2022-Apr-06 Wed 3.86 ### 3.84 ### 79.1 79.1 0.0
2022-Apr-05 Tue ### ### 3.88 3.88 4,541,582 ### 38.1 38.1 0.3
2022-Apr-04 Mon 3.86 ### 3.85 3.86 62.2 62.2 0.3
2022-Apr-01 Fri 3.8 3.84 3.8 3.84 71.3 71.3 0.3
2022-Mar-31 Thu 3.79 3.86 3.78 3.79 9,929,721 ### ### ### ###
2022-Mar-30 Wed 3.82 3.84 3.75 3.78 18,655,881 ### 31.1 31.1 0.3
2022-Mar-29 Tue 4 ### ### 4 61.3 61.3 0.3
2022-Mar-28 Mon ### ### ### ### 15,085,983 0 ### ### 0.0
2022-Mar-25 Fri 3.87 ### 3.82 3.86 37.3 37.3 0.3
2022-Mar-24 Thu 3.84 ### 3.8 3.8 10,744,846 ### ### ### ###
2022-Mar-23 Wed 3.83 3.855 3.8 3.8 6,967,842 ### 27.7 27.7 ###
2022-Mar-22 Tue 3.85 3.88 3.8 3.82 7,451,357 ### ### ### 0.3
2022-Mar-21 Mon 3.84 3.85 3.75 3.77 7,014,428 26,654,826 28.3 28.3 ###
2022-Mar-18 Fri 3.77 3.8 3.74 3.78 ### ### 0.3
2022-Mar-17 Thu 3.77 3.77 ### ### 20.1 20.1 0.0
2022-Mar-16 Wed 3.73 3.75 ### 3.71 15,912,082 29,835,153 ### ### ###
2022-Mar-15 Tue 3.74 3.785 ### ### 36.7 36.7 0.0
2022-Mar-14 Mon 3.79 3.84 3.745 3.8 68.6 68.6 ###
2022-Mar-11 Fri 3.77 3.82 ### 3.7 ### ### 0.3
2022-Mar-10 Thu 3.49 ### 3.48 ### 87.2 87.2 0.0
2022-Mar-09 Wed 3.55 3.59 3.52 3.56 ### ### 0.3
2022-Mar-08 Tue 3.56 3.56 3.49 3.5 28,361,628 ### 35.6 35.6 0.3
2022-Mar-07 Mon ### 3.52 ### 3.46 ### ### 0.2
2022-Mar-04 Fri 3.24 ### 3.22 3.28 83.6 83.6 0.2
2022-Mar-03 Thu 3.22 3.27 ### 3.21 40.5 40.5 ###
2022-Mar-02 Wed ### ### ### ### 66.5 66.5 0.0
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### 9,847,958 0 ### ### 0.0
2022-Feb-25 Fri ### 3.125 ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 6,440,887 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 93.5 93.5 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 24,571,882 0 23.8 23.8 0.0
2022-Feb-17 Thu 3.28 3.29 3.24 3.26 5,696,323 ### ### ### 0.2
2022-Feb-16 Wed 3.27 ### 3.25 3.29 6,672,829 10,843,347 70.2 70.2 ###
2022-Feb-15 Tue 3.24 3.28 3.22 3.24 75.3 75.3 ###
2022-Feb-14 Mon 3.26 ### 3.24 3.29 81.5 81.5 ###
2022-Feb-11 Fri 3.27 ### 3.24 3.25 5,528,522 ### 42.1 42.1 0.2
2022-Feb-10 Thu 3.4 3.41 ### ### 16,147,982 ### ### ### 0.0
2022-Feb-09 Wed 3.42 3.42 ### ### 23.7 23.7 0.0
2022-Feb-08 Tue ### 3.42 ### ### 11,822,554 ### 62.4 62.4 0.0
2022-Feb-07 Mon ### 3.41 ### ### 7,850,977 ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 7,310,375 0 ### ### 0.0
2022-Feb-03 Thu ### 3.4 ### ### ### ### 0.0
2022-Feb-02 Wed ### 3.46 ### 3.4 ### ### 0.2
2022-Feb-01 Tue ### ### 3.26 ### 7,567,747 12,335,427 ### ### 0.0
2022-Jan-31 Mon ### ### 3.27 3.28 ### ### 0.2
2022-Jan-28 Fri ### ### ### 3.25 20,900,372 0 ### ### 0.2
2022-Jan-27 Thu ### 3.4 ### 3.24 13,432,681 22,835,557 25.1 25.1 ###
2022-Jan-25 Tue ### ### ### 3.29 15,166,525 0 ### ### ###
2022-Jan-24 Mon 3.4 3.4 ### ### 7,760,722 13,193,227 ### ### 0.0
2022-Jan-21 Fri 3.4 3.43 ### 3.41 ### ### ###
2022-Jan-20 Thu 3.44 3.48 3.375 3.44 60.9 60.9 0.2
2022-Jan-19 Wed 3.5 3.53 3.47 3.47 ### ### 0.2
2022-Jan-18 Tue 3.51 3.53 3.45 3.45 23.4 23.4 ###
2022-Jan-17 Mon 3.46 3.51 3.42 3.49 3,571,145 ### ### ### ###
2022-Jan-14 Fri 3.5 3.5 3.43 3.45 ### ### ###
2022-Jan-13 Thu 3.5 3.54 3.48 3.5 6,108,759 21,441,744 65.4 65.4 0.3
2022-Jan-12 Wed 3.5 3.51 3.46 3.48 31.1 31.1 0.2
2022-Jan-11 Tue ### 3.44 ### 3.44 80.9 80.9 0.2
2022-Jan-10 Mon ### ### ### ### 73.7 73.7 0.0
2022-Jan-07 Fri ### ### 3.28 ### 32.8 32.8 0.0
2022-Jan-06 Thu ### ### 3.24 3.26 ### ### 0.2
2022-Jan-05 Wed 3.4 3.4 ### ### 25.2 25.2 0.0
2022-Jan-04 Tue ### ### 3.27 ### ### ### 0.0
2021-Dec-31 Fri 3.25 3.26 3.22 3.24 2,111,173 ### ### ### ###
2021-Dec-30 Thu 3.29 3.29 ### 3.26 26.6 26.6 0.2
2021-Dec-29 Wed 3.22 3.275 3.22 3.26 ### ### 0.2
2021-Dec-24 Fri 3.22 3.22 ### ### ### ### 0.0
2021-Dec-23 Thu 3.27 3.27 ### ### 3,117,945 5,097,840 12.3 12.3 0.0
2021-Dec-22 Wed 3.23 3.25 ### 3.22 33.4 33.4 0.2
2021-Dec-21 Tue 3.25 3.26 ### ### 21.4 21.4 0.0
2021-Dec-20 Mon 3.22 3.23 ### 3.2 48.5 48.5 0.2
2021-Dec-17 Fri 3.22 3.26 ### 3.21 41.9 41.9 ###
2021-Dec-16 Thu 3.23 3.24 ### 3.2 33.9 33.9 0.2
2021-Dec-15 Wed 3.2 3.21 ### ### 28.9 28.9 0.0
2021-Dec-14 Tue ### 3.2 ### ### 83.1 83.1 0.0
2021-Dec-13 Mon ### ### ### ### 75.0 75.0 0.0
2021-Dec-10 Fri ### 3.21 ### ### 13.5 13.5 0.0
2021-Dec-09 Thu ### ### ### ### 72.0 72.0 0.0
2021-Dec-08 Wed ### ### ### ### 9,546,971 0 ### ### 0.0
2021-Dec-07 Tue ### ### ### ### 9,897,882 0 30.4 30.4 0.0
2021-Dec-06 Mon 3 ### ### ### 12,316,025 0 94.7 94.7 0.0
2021-Dec-03 Fri ### ### ### ### 11,576,242 0 ### ### 0.0
2021-Dec-02 Thu 3 ### ### ### 79.7 79.7 0.0
2021-Dec-01 Wed ### 3.125 ### ### 11,296,054 17,650,084 ### ### 0.0
2021-Nov-30 Tue ### 3.2 ### 3.2 15,490,746 ### ### ### 0.2


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

Server processing from 2024-04-19 15:58:39 thru 2024-04-19 15:58:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000