Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Dec-28 06:11:34 AM AEDT

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

(LOV) LOVISA HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for LOV    Limits Next Section


Company Details for (LOV) LOVISA HOLDINGS LIMITED

Listing Code LOV
Listing Name LOVISA HOLDINGS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for LOV .. Wednesday 24th December 2025

LOV 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 1.85 3,181 0.2
MAX ### 4,838,589 99.5


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (LOV) LOVISA HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-24 Wed ### 29.84 ### 29.83 44,544 ### ### ### ###
2025-Dec-23 Tue ### ### ### ### 78,186 0 58.6 58.6 0.0
2025-Dec-22 Mon 30.5 ### 29.5 29.78 15.5 15.5 2.1
2025-Dec-19 Fri ### 30.82 29.8 30.5 ### ### 2.2
2025-Dec-18 Thu 28.51 29.59 28.44 28.85 257,850 ### 79.5 79.5 ###
2025-Dec-17 Wed ### 29.88 ### 28.7 ### ### ###
2025-Dec-16 Tue 29.53 ### ### ### ### ### 0.0
2025-Dec-15 Mon 29.86 30.25 ### ### 99,573 1,506,041 73.1 73.1 0.0
2025-Dec-12 Fri ### ### 29.78 ### ### ### 0.0
2025-Dec-11 Thu 31.22 31.46 30.53 30.8 231,658 ### 33.7 33.7 2.2
2025-Dec-10 Wed ### 31.48 ### 30.59 173,353 2,728,576 22.1 22.1 2.2
2025-Dec-09 Tue 31.41 ### 30.74 ### 150,143 ### 33.3 33.3 0.0
2025-Dec-08 Mon 31.55 ### ### ### 76,954 0 ### ### 0.0
2025-Dec-05 Fri ### 32.24 31.51 31.75 ### ### 2.3
2025-Dec-04 Thu ### 31.81 ### 31.79 211,280 ### ### ### ###
2025-Dec-03 Wed 31.51 32.55 ### 31.58 67.1 67.1 2.3
2025-Dec-02 Tue 30.78 ### ### ### ### ### 0.0
2025-Dec-01 Mon 31.75 ### 31.245 31.74 ### ### 2.3
2025-Nov-28 Fri ### 32.77 ### ### 119,520 ### 27.4 27.4 0.0
2025-Nov-27 Thu ### ### 31.24 ### ### ### 0.0
2025-Nov-26 Wed 30.88 ### 30.85 31.21 ### ### ###
2025-Nov-25 Tue ### 31.57 ### ### 210,147 3,317,170 ### ### 0.0
2025-Nov-24 Mon ### 31.5 ### ### 27.0 27.0 0.0
2025-Nov-21 Fri ### ### 29.5 ### ### ### 0.0
2025-Nov-20 Thu 34.72 35.42 34.55 34.82 212,921 7,449,041 ### ### 2.5
2025-Nov-19 Wed ### 34.78 ### 34.52 ### ### 2.5
2025-Nov-18 Tue 35.71 ### 34.58 34.89 ### ### 2.5
2025-Nov-17 Mon 34.52 35.4 ### ### 80.6 80.6 0.0
2025-Nov-14 Fri 34.77 ### 33.89 35.21 150,286 ### 78.1 78.1 ###
2025-Nov-13 Thu 35.49 ### ### 35.59 187,929 0 74.1 74.1 2.5
2025-Nov-12 Wed ### ### 35.045 35.49 184,629 ### ### ### ###
2025-Nov-11 Tue 36.83 ### 35.88 ### 20.2 20.2 0.0
2025-Nov-10 Mon ### ### 35.25 ### 131,421 ### 66.9 66.9 0.0
2025-Nov-07 Fri ### 36.5 ### 35.77 ### ### 2.6
2025-Nov-06 Thu ### ### ### ### 197,441 0 16.9 16.9 0.0
2025-Nov-05 Wed 37.44 ### ### ### 112,042 0 49.1 49.1 0.0
2025-Nov-04 Tue 36.28 36.49 35.8 36.28 75.7 75.7 ###
2025-Nov-03 Mon 36.75 36.89 36.22 ### 523,643 ### 38.4 38.4 0.0
2025-Oct-31 Fri ### ### 36.025 36.24 7.9 7.9 2.6
2025-Oct-30 Thu 37.83 ### 37.28 ### 73.0 73.0 0.0
2025-Oct-29 Wed ### 38.53 37.83 38.23 87,020 3,322,423 ### ### ###
2025-Oct-28 Tue ### 38.89 37.55 37.73 120,525 ### 36.1 36.1 ###
2025-Oct-27 Mon ### 38.89 ### ### ### ### 0.0
2025-Oct-24 Fri 38.78 ### 38.5 ### 111,351 ### ### ### 0.0
2025-Oct-23 Thu 37.52 38.74 37.52 ### ### ### 0.0
2025-Oct-22 Wed 38.2 38.28 37.78 ### 119,148 ### 46.3 46.3 0.0
2025-Oct-21 Tue 37.77 38.4 ### ### 86,754 1,665,676 80.8 80.8 0.0
2025-Oct-20 Mon ### ### 37.5 37.77 40.2 40.2 2.7
2025-Oct-17 Fri 38.29 ### ### ### 121,085 0 40.0 40.0 0.0
2025-Oct-16 Thu 38.52 ### 38.26 38.78 173,558 ### ### ### 2.8
2025-Oct-15 Wed 38.44 ### 37.8 ### 28.9 28.9 0.0
2025-Oct-14 Tue 37.75 38.26 37.175 ### 125,150 4,720,345 65.6 65.6 0.0
2025-Oct-13 Mon 37.53 ### 37.26 37.71 71.9 71.9 ###
2025-Oct-10 Fri ### ### 37.81 ### 159,443 ### ### ### 0.0
2025-Oct-09 Thu 37.5 ### 37.2 ### 174,188 ### 76.2 76.2 0.0
2025-Oct-08 Wed 37.2 37.2 36.21 ### 120,373 ### 39.6 39.6 0.0
2025-Oct-07 Tue ### ### 36.88 ### ### ### 0.0
2025-Oct-06 Mon ### ### ### ### ### ### 0.0
2025-Oct-03 Fri 37.5 37.75 ### 37.71 ### ### ###
2025-Oct-02 Thu ### ### ### 37.52 69.8 69.8 ###
2025-Oct-01 Wed 37.5 ### ### ### ### ### 0.0
2025-Sep-30 Tue 37.52 37.81 37.29 ### ### ### 0.0
2025-Sep-29 Mon 37.53 37.875 37.23 37.57 121,656 4,568,486 ### ### ###
2025-Sep-26 Fri ### 37.42 36.77 37.41 205,275 7,614,676 74.4 74.4 2.7
2025-Sep-25 Thu 37.21 37.86 36.84 ### 255,344 ### 66.9 66.9 0.0
2025-Sep-24 Wed 38.42 38.57 ### ### ### ### 0.0
2025-Sep-23 Tue 38.81 ### ### 38.72 173,827 0 32.9 32.9 2.8
2025-Sep-22 Mon 39.47 39.59 38.75 ### 36.4 36.4 0.0
2025-Sep-19 Fri 39.72 39.87 38.87 ### 23.2 23.2 0.0
2025-Sep-18 Thu 39.83 39.87 ### 39.48 27.1 27.1 2.8
2025-Sep-17 Wed 40 40 39.41 ### 217,657 8,642,071 ### ### 0.0
2025-Sep-16 Tue 39.88 ### 38.87 39.8 265,323 5,156,552 ### ### 2.8
2025-Sep-15 Mon 40 ### 38.26 ### 27.5 27.5 0.0
2025-Sep-12 Fri ### 41.21 40.45 40.76 141,946 5,795,655 26.0 26.0 ###
2025-Sep-11 Thu ### 42.29 ### ### 128,844 ### 26.9 26.9 0.0
2025-Sep-10 Wed ### ### ### ### 78.9 78.9 0.0
2025-Sep-09 Tue ### 42.57 41.52 41.81 36.7 36.7 ###
2025-Sep-08 Mon 41.5 42.22 40.89 41.84 73.4 73.4 3.0
2025-Sep-05 Fri 41.48 ### 40.81 41.54 1,039,377 21,208,487 65.0 65.0 3.0
2025-Sep-04 Thu ### 42 ### 40.77 214,187 4,497,927 26.1 26.1 2.9
2025-Sep-03 Wed ### ### 40.77 40.86 43.8 43.8 2.9
2025-Sep-02 Tue ### ### 41.27 41.54 339,123 ### 16.5 16.5 3.0
2025-Sep-01 Mon ### ### ### ### ### ### 0.0
2025-Aug-29 Fri 41.8 ### ### ### 84.2 84.2 0.0
2025-Aug-28 Thu ### 43.21 41.21 41.83 ### ### 3.0
2025-Aug-27 Wed ### ### ### 41.23 852,870 0 94.5 94.5 2.9
2025-Aug-26 Tue 36.2 ### 35.28 36.41 377,524 6,659,523 74.4 74.4 ###
2025-Aug-25 Mon 35.58 36.29 35.58 36.24 271,824 ### 77.9 77.9 2.6
2025-Aug-22 Fri ### ### 34.48 35.23 28.1 28.1 ###
2025-Aug-21 Thu ### ### 34.85 35.47 69.0 69.0 ###
2025-Aug-20 Wed 35.25 35.85 34.82 ### 41.3 41.3 0.0
2025-Aug-19 Tue ### ### ### ### ### ### 0.0
2025-Aug-18 Mon 34.42 ### 34.42 ### 194,756 3,351,750 80.0 80.0 0.0
2025-Aug-15 Fri ### ### 34.23 ### 210,341 3,599,986 27.9 27.9 0.0
2025-Aug-14 Thu ### ### ### ### 107,672 0 32.0 32.0 0.0
2025-Aug-13 Wed 35.48 35.75 34.8 ### ### ### 0.0
2025-Aug-12 Tue ### ### 34.76 ### 184,283 ### ### ### 0.0
2025-Aug-11 Mon ### 35.43 34.76 ### 87,774 3,080,428 ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 68.1 68.1 0.0
2025-Aug-07 Thu ### ### 34.5 ### 124,242 2,143,174 ### ### 0.0
2025-Aug-06 Wed 34.22 ### 34.2 34.76 136,582 2,335,552 ### ### 2.5
2025-Aug-05 Tue ### ### ### ### 64.4 64.4 0.0
2025-Aug-04 Mon 33.51 34.27 33.41 33.8 ### ### 2.4
2025-Aug-01 Fri 33.5 ### ### 33.81 157,342 0 ### ### ###
2025-Jul-31 Thu 33.43 ### ### ### 219,550 0 ### ### 0.0
2025-Jul-30 Wed ### 33.73 32.84 33.42 ### ### 2.4
2025-Jul-29 Tue 33.4 33.54 32.79 33.27 ### ### ###
2025-Jul-28 Mon 32.84 33.48 32.78 33.24 122,984 4,074,459 ### ### 2.4
2025-Jul-25 Fri 32.4 ### 32.21 32.8 ### ### 2.3
2025-Jul-24 Thu ### ### ### 32.58 135,725 0 78.1 78.1 2.3
2025-Jul-23 Wed ### 32.46 ### ### 186,673 ### ### ### 0.0
2025-Jul-22 Tue 33.51 33.755 ### 32.26 136,276 ### 10.6 10.6 2.3
2025-Jul-21 Mon 33.5 ### 32.76 33.52 70.4 70.4 2.4
2025-Jul-18 Fri ### ### ### 33.87 75.6 75.6 ###
2025-Jul-17 Thu ### ### 32.2 32.75 447,241 7,200,580 67.1 67.1 ###
2025-Jul-16 Wed ### 32.27 31.58 32.2 71.4 71.4 ###
2025-Jul-15 Tue ### 32.28 ### ### 66.6 66.6 0.0
2025-Jul-14 Mon ### ### ### ### 93,974 0 17.8 17.8 0.0
2025-Jul-11 Fri 33.2 33.48 ### 32.24 ### ### 2.3
2025-Jul-10 Thu 31.75 33.22 ### ### 89.3 89.3 0.0
2025-Jul-09 Wed ### 31.72 ### 31.46 ### ### 2.2
2025-Jul-08 Tue ### 31.21 30.56 30.74 ### ### 2.2
2025-Jul-07 Mon ### 30.71 ### 30.58 39.9 39.9 2.2
2025-Jul-04 Fri ### ### 30.4 ### 143,126 ### 28.8 28.8 0.0
2025-Jul-03 Thu ### 30.79 29.42 ### 76.6 76.6 0.0
2025-Jul-02 Wed 30.81 30.81 ### ### ### ### 0.0
2025-Jul-01 Tue ### ### 30.23 ### 224,948 3,400,089 ### ### 0.0
2025-Jun-30 Mon ### ### 30.89 ### 346,276 ### ### ### 0.0
2025-Jun-27 Fri ### 31.28 ### ### 271,685 4,249,153 ### ### 0.0
2025-Jun-26 Thu 30.88 ### 30.4 30.55 250,822 ### ### ### 2.2
2025-Jun-25 Wed ### ### ### 30.89 ### ### ###
2025-Jun-24 Tue 30.54 ### ### ### 188,552 0 ### ### 0.0
2025-Jun-23 Mon 30.7 30.79 ### 30.2 31.7 31.7 2.2
2025-Jun-20 Fri 29.58 ### 29.275 29.83 74.7 74.7 ###
2025-Jun-19 Thu ### ### 29.43 29.71 9.7 9.7 2.1
2025-Jun-18 Wed ### ### 30.24 30.57 1,644,042 ### 11.0 11.0 ###
2025-Jun-17 Tue 32.7 ### ### 32.27 238,922 0 ### ### ###
2025-Jun-16 Mon 32.5 ### ### 32.8 ### ### 2.3
2025-Jun-13 Fri ### ### ### ### ### ### 0.0
2025-Jun-12 Thu 32.85 ### ### ### ### ### 0.0
2025-Jun-11 Wed ### ### ### ### 27.0 27.0 0.0
2025-Jun-10 Tue ### 33.2 32.72 ### 73.2 73.2 0.0
2025-Jun-06 Fri ### 32.87 ### 32.74 ### ### 2.3
2025-Jun-05 Thu 31.88 ### ### 32.24 328,651 0 77.0 77.0 2.3
2025-Jun-04 Wed ### ### 29.87 ### 426,447 6,368,985 92.3 92.3 0.0
2025-Jun-03 Tue 29.5 29.75 ### ### 196,820 ### 33.1 33.1 0.0
2025-Jun-02 Mon 29.41 29.77 ### 29.44 172,629 2,569,582 73.8 73.8 2.1
2025-May-30 Fri ### 29.87 ### ### 357,580 5,340,457 ### ### 0.0
2025-May-29 Thu ### ### 28.75 29.28 126,659 1,820,723 71.3 71.3 ###
2025-May-28 Wed 29.5 ### 28.75 ### 267,074 3,839,188 21.8 21.8 0.0
2025-May-27 Tue ### ### 27.87 ### 89.7 89.7 0.0
2025-May-26 Mon 28 ### 27.89 ### 87,657 1,222,376 ### ### 0.0
2025-May-23 Fri ### 28.26 27.54 27.88 ### ### ###
2025-May-22 Thu 27.56 27.885 ### 27.79 128,981 ### 70.6 70.6 2.0
2025-May-21 Wed ### ### 27.86 ### 14.1 14.1 0.0
2025-May-20 Tue ### ### 28.4 28.7 123,088 1,747,849 ### ### ###
2025-May-19 Mon 28.49 ### ### 28.71 81.1 81.1 ###
2025-May-16 Fri 28.51 ### 28 28.48 32.7 32.7 2.0
2025-May-15 Thu 28.76 28.83 ### 28.5 ### ### 2.0
2025-May-14 Wed ### ### 28.53 28.53 382,886 ### ### ### 2.0
2025-May-13 Tue 28.2 ### 27.77 28.49 420,950 ### 77.0 77.0 ###
2025-May-12 Mon 26.71 27.52 26.43 ### 187,188 ### ### ### 0.0
2025-May-09 Fri 25.87 26.57 25.74 26.47 110,741 ### 83.3 83.3 ###
2025-May-08 Thu ### 26 ### 25.7 326,840 4,248,920 ### ### 1.8
2025-May-07 Wed 24.79 25.26 ### 25.26 393,885 ### 77.9 77.9 1.8
2025-May-06 Tue ### 25.44 24.7 24.85 174,357 4,371,129 ### ### 1.8
2025-May-05 Mon 25.7 ### ### ### 23.9 23.9 0.0
2025-May-02 Fri ### 25.54 24.89 25.47 104,044 ### 68.8 68.8 ###
2025-May-01 Thu ### ### ### ### 193,825 0 80.3 80.3 0.0
2025-Apr-30 Wed ### ### ### ### ### ### 0.0
2025-Apr-29 Tue ### 24.45 ### 24.44 207,844 ### 72.0 72.0 1.7
2025-Apr-28 Mon 24.5 24.79 ### ### 161,473 2,001,457 27.1 27.1 0.0
2025-Apr-24 Thu ### ### 24.145 24.27 17.3 17.3 ###
2025-Apr-23 Wed ### 24.75 ### ### 76.8 76.8 0.0
2025-Apr-22 Tue ### 23.72 ### 23.46 140,551 ### 33.1 33.1 1.7
2025-Apr-17 Thu 23.5 23.88 23.21 23.84 282,046 6,640,773 ### ### 1.7
2025-Apr-16 Wed ### 24.82 23.82 23.82 288,258 ### ### ### ###
2025-Apr-15 Tue 24.58 24.73 24.27 24.42 31.4 31.4 1.7
2025-Apr-14 Mon 24.22 25.28 ### 24.74 ### ### 1.8
2025-Apr-11 Fri 23.46 ### 23.21 ### 79.6 79.6 0.0
2025-Apr-10 Thu ### 24.7 ### ### ### ### 0.0
2025-Apr-09 Wed 21.46 ### ### ### 388,670 0 ### ### 0.0
2025-Apr-08 Tue ### ### 20.78 ### 389,659 4,048,557 ### ### 0.0
2025-Apr-07 Mon ### ### 20.23 ### 45.8 45.8 0.0
2025-Apr-04 Fri 22.23 22.85 ### 22.85 563,586 6,438,970 89.5 89.5 1.6
2025-Apr-03 Thu 23.7 24.72 ### ### 21.5 21.5 0.0
2025-Apr-02 Wed ### ### 23.8 23.88 ### ### 1.7
2025-Apr-01 Tue 24.24 24.49 23.79 ### 91,851 2,217,283 30.9 30.9 0.0
2025-Mar-31 Mon 24.25 ### 24 24 172,841 ### ### ### 1.7
2025-Mar-28 Fri 24.58 ### 24.42 24.72 202,920 2,477,653 ### ### 1.8
2025-Mar-27 Thu 24.55 ### 24 ### 249,573 2,994,876 ### ### 0.0
2025-Mar-26 Wed 25.59 ### 24.89 25 ### ### 1.8
2025-Mar-25 Tue 25.85 25.89 ### 25.42 110,620 1,431,975 22.1 22.1 1.8
2025-Mar-24 Mon 25 ### ### ### 40.2 40.2 0.0
2025-Mar-21 Fri ### 25.55 24.74 ### 334,653 8,414,849 26.7 26.7 0.0
2025-Mar-20 Thu 24.5 25.41 ### 25.23 83.0 83.0 1.8
2025-Mar-19 Wed 25.4 ### 24.27 24.27 ### ### ###
2025-Mar-18 Tue ### ### 24.86 ### ### ### 0.0
2025-Mar-17 Mon 24.28 ### 24.28 ### 86.3 86.3 0.0
2025-Mar-14 Fri ### 24.23 ### ### 67.1 67.1 0.0
2025-Mar-13 Thu ### ### 23.77 ### 262,585 3,120,822 ### ### 0.0
2025-Mar-12 Wed 24.5 ### 23.82 ### 353,378 ### ### ### 0.0
2025-Mar-11 Tue 24.88 ### 23.7 ### 476,822 5,650,340 77.8 77.8 0.0
2025-Mar-10 Mon 25.7 25.7 ### ### 261,540 3,360,789 24.1 24.1 0.0
2025-Mar-07 Fri ### ### ### 25.49 327,440 0 ### ### ###
2025-Mar-06 Thu 26.83 27.23 26.25 ### 298,657 7,986,088 18.8 18.8 0.0
2025-Mar-05 Wed 27.5 27.89 ### 27.2 29.0 29.0 1.9
2025-Mar-04 Tue 27.88 ### 27.24 ### 318,988 ### 37.2 37.2 0.0
2025-Mar-03 Mon ### ### 27.51 28.7 306,722 ### 30.2 30.2 ###
2025-Feb-28 Fri 28.76 29.58 28.44 ### 547,146 ### 81.5 81.5 0.0
2025-Feb-27 Thu 28.77 29.23 28.48 28.57 403,276 11,636,528 27.6 27.6 ###
2025-Feb-26 Wed 27.4 28.44 ### 28.44 365,577 ### ### ### ###
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon 27.44 28.78 27 28.2 88.3 88.3 2.0
2025-Feb-21 Fri 30.5 ### ### ### 441,740 0 10.9 10.9 0.0
2025-Feb-20 Thu ### 30.88 ### ### 23.8 23.8 0.0
2025-Feb-19 Wed 30.2 ### ### 30.52 152,541 0 ### ### ###
2025-Feb-18 Tue 29.82 ### ### ### 137,148 0 ### ### 0.0
2025-Feb-17 Mon ### 30.145 29.41 ### 132,458 ### 66.6 66.6 0.0
2025-Feb-14 Fri ### 29.85 28.76 ### 113,176 3,316,622 32.2 32.2 0.0
2025-Feb-13 Thu 28.74 ### ### 28.89 111,683 0 ### ### ###
2025-Feb-12 Wed 28.24 28.53 ### 28.4 ### ### 2.0
2025-Feb-11 Tue 28.43 28.81 ### 28.41 83,448 ### ### ### ###
2025-Feb-10 Mon 28.4 28.545 ### ### 22.7 22.7 0.0
2025-Feb-07 Fri 28.79 ### 28.56 ### ### ### 0.0
2025-Feb-06 Thu 28.4 28.85 ### ### 75.5 75.5 0.0
2025-Feb-05 Wed ### 28.4 ### ### 296,551 4,211,024 64.3 64.3 0.0
2025-Feb-04 Tue 27.86 ### 27.54 27.84 38.7 38.7 2.0
2025-Feb-03 Mon 28.47 ### ### 27.27 ### ### 1.9
2025-Jan-31 Fri 28.8 ### ### ### 252,759 0 ### ### 0.0
2025-Jan-30 Thu 28.41 29.22 28.24 28.87 241,286 6,932,146 83.9 83.9 2.1
2025-Jan-29 Wed 29.2 29.52 ### 29.2 140,672 ### 59.2 59.2 2.1
2025-Jan-28 Tue ### ### 28.24 ### 88.2 88.2 0.0
2025-Jan-24 Fri ### 28.72 28 28.45 76.8 76.8 2.0
2025-Jan-23 Thu ### ### ### ### 75.5 75.5 0.0
2025-Jan-22 Wed 28.45 28.45 27.21 ### 705,689 19,639,324 ### ### 0.0
2025-Jan-21 Tue 28.72 ### 28.48 28.59 30.6 30.6 2.0
2025-Jan-20 Mon ### ### 28.42 28.8 ### ### 2.1
2025-Jan-17 Fri ### 29.53 ### 29.28 72.5 72.5 ###
2025-Jan-16 Thu 27.7 ### ### ### 262,051 0 17.8 17.8 0.0
2025-Jan-15 Wed 27 ### 26.75 ### 71.5 71.5 0.0
2025-Jan-14 Tue ### 26.86 ### 26.86 89.4 89.4 1.9
2025-Jan-13 Mon 25.85 26 25.28 25.54 402,459 10,319,048 32.4 32.4 1.8
2025-Jan-10 Fri 26.7 ### ### ### 425,089 0 14.4 14.4 0.0
2025-Jan-09 Thu 29 ### ### 26.75 842,445 0 ### ### ###
2025-Jan-08 Wed 30.45 ### 29.89 29.89 17.5 17.5 ###
2025-Jan-07 Tue 30.51 30.85 30.28 30.49 107,949 ### ### ### 2.2
2025-Jan-06 Mon ### ### 30.42 30.43 162,559 2,472,522 37.4 37.4 ###
2025-Jan-03 Fri 30.25 ### ### 30.57 106,289 0 74.0 74.0 ###
2025-Jan-02 Thu 30.28 ### ### ### 65.1 65.1 0.0
2024-Dec-31 Tue 30.5 30.76 ### ### 21.7 21.7 0.0
2024-Dec-30 Mon 30.47 ### ### 30.7 ### ### 2.2
2024-Dec-27 Fri 30.29 ### 30.29 ### 97,342 1,474,244 ### ### 0.0
2024-Dec-24 Tue ### ### 29.89 30.29 ### ### ###
2024-Dec-23 Mon 29 ### 29 ### 85.7 85.7 0.0
2024-Dec-20 Fri 29.52 29.87 ### 29 ### ### ###
2024-Dec-19 Thu ### 30.48 29.875 29.88 190,574 5,751,046 ### ### 2.1
2024-Dec-18 Wed 30.21 ### ### 30.86 274,070 0 ### ### 2.2
2024-Dec-17 Tue 29.75 ### ### 30.21 147,787 0 80.2 80.2 2.2
2024-Dec-16 Mon ### ### 29 29.52 171,157 2,481,776 ### ### 2.1
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu 30.58 ### 29.7 29.71 114,425 ### ### ### 2.1
2024-Dec-11 Wed ### ### 29.86 ### 115,629 1,726,340 ### ### 0.0
2024-Dec-10 Tue ### 30.79 29.88 ### 219,945 ### 24.4 24.4 0.0
2024-Dec-09 Mon 30.5 ### ### 30.55 ### ### 2.2
2024-Dec-06 Fri ### 31.57 ### 30.4 78.8 78.8 ###
2024-Dec-05 Thu ### ### ### 29.88 338,546 0 36.8 36.8 2.1
2024-Dec-04 Wed ### ### 28.57 29.28 69.0 69.0 ###
2024-Dec-03 Tue 29.27 ### ### ### 32.1 32.1 0.0
2024-Dec-02 Mon 29.8 29.88 ### ### ### ### 0.0
2024-Nov-29 Fri 29.22 29.75 ### 29.41 244,282 ### ### ### ###
2024-Nov-28 Thu 29 ### ### 29.22 76.1 76.1 2.1
2024-Nov-27 Wed ### ### 27.52 28.47 87.2 87.2 ###
2024-Nov-26 Tue 27.85 ### ### ### ### ### 0.0
2024-Nov-25 Mon ### 28.55 27.75 27.85 530,525 14,934,278 35.3 35.3 ###
2024-Nov-22 Fri ### ### ### ### 697,426 0 91.9 91.9 0.0
2024-Nov-21 Thu 27.21 27.42 26.59 26.82 ### ### 1.9
2024-Nov-20 Wed 27.2 27.8 ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### 33.6 33.6 0.0
2024-Nov-18 Mon ### ### 26.52 ### 702,678 ### 73.9 73.9 0.0
2024-Nov-15 Fri ### ### ### ### 13.6 13.6 0.0
2024-Nov-14 Thu ### 30.8 ### 30.25 39.4 39.4 ###
2024-Nov-13 Wed 29.84 30.59 29.81 ### 81.6 81.6 0.0
2024-Nov-12 Tue 30.5 30.55 29.8 ### 31.7 31.7 0.0
2024-Nov-11 Mon ### 30.45 29.83 ### 270,229 ### 28.4 28.4 0.0
2024-Nov-08 Fri 30.5 30.7 ### ### 111,722 ### 27.2 27.2 0.0
2024-Nov-07 Thu 30.78 31.24 29.83 30.21 ### ### 2.2
2024-Nov-06 Wed 30.29 ### ### ### 233,551 0 76.0 76.0 0.0
2024-Nov-05 Tue 29.81 ### ### ### ### ### 0.0
2024-Nov-04 Mon 29.74 ### ### 29.76 ### ### 2.1
2024-Nov-01 Fri ### ### 29.54 ### 68.2 68.2 0.0
2024-Oct-31 Thu 29.76 30.45 29.55 ### ### ### 0.0
2024-Oct-30 Wed 28.7 ### 28.7 29.71 447,289 ### ### ### 2.1
2024-Oct-29 Tue ### ### 28.41 ### 447,552 6,357,476 ### ### 0.0
2024-Oct-28 Mon ### ### ### 28.75 ### ### ###
2024-Oct-25 Fri 28.85 29.45 28.5 ### 376,181 10,899,844 ### ### 0.0
2024-Oct-24 Thu ### ### 28.71 ### ### ### 0.0
2024-Oct-23 Wed 30.45 ### 29.75 29.85 ### ### 2.1
2024-Oct-22 Tue 30.78 31.27 29.8 30.43 427,346 ### ### ### ###
2024-Oct-21 Mon ### ### 29.75 ### 1,247,576 ### 9.4 9.4 0.0
2024-Oct-18 Fri ### ### 32.76 ### 6.5 6.5 0.0
2024-Oct-17 Thu ### 36.47 34.83 ### 219,554 ### ### ### 0.0
2024-Oct-16 Wed 36.2 ### 35.83 35.88 188,629 3,379,288 ### ### 2.6
2024-Oct-15 Tue 35.5 ### ### ### 160,277 0 81.7 81.7 0.0
2024-Oct-14 Mon ### 35.71 ### ### 20.4 20.4 0.0
2024-Oct-11 Fri ### ### 35.51 35.51 27.5 27.5 ###
2024-Oct-10 Thu ### ### 35.42 35.76 ### ### 2.6
2024-Oct-09 Wed ### 36.23 35.41 35.76 ### ### 2.6
2024-Oct-08 Tue 35.86 ### ### 35.8 38.0 38.0 2.6
2024-Oct-07 Mon ### 36.53 ### ### ### ### 0.0
2024-Oct-04 Fri ### ### 34.625 ### 20.4 20.4 0.0
2024-Oct-03 Thu ### 35.85 ### 35.49 169,559 3,039,345 ### ### ###
2024-Oct-02 Wed 35.74 ### 35.46 35.77 68.5 68.5 2.6
2024-Oct-01 Tue ### ### ### ### 190,574 0 75.6 75.6 0.0
2024-Sep-30 Mon 36.27 36.85 ### ### ### ### 0.0
2024-Sep-27 Fri 34.46 36.47 33.77 36.47 185,651 ### ### ### ###
2024-Sep-26 Thu ### ### ### ### 344,345 0 ### ### 0.0
2024-Sep-25 Wed 34.75 ### 34.49 ### 244,278 4,212,574 74.3 74.3 0.0
2024-Sep-24 Tue 33.77 34.48 ### 34.48 191,884 3,308,080 ### ### 2.5
2024-Sep-23 Mon ### 33.87 32.77 33.87 ### ### ###
2024-Sep-20 Fri 32.73 ### ### 33.54 526,456 0 84.7 84.7 2.4
2024-Sep-19 Thu ### 32.755 ### 32.51 265,926 ### 30.9 30.9 2.3
2024-Sep-18 Wed 31.87 ### 31.55 32.42 326,784 ### 82.1 82.1 2.3
2024-Sep-17 Tue ### 32.41 31.52 31.72 26.7 26.7 2.3
2024-Sep-16 Mon 31.75 32.26 31.57 31.89 77.0 77.0 2.3
2024-Sep-13 Fri 31.8 ### ### ### ### ### 0.0
2024-Sep-12 Thu 31.85 ### ### 31.77 240,521 0 24.5 24.5 ###
2024-Sep-11 Wed 30.72 31.4 ### ### 235,976 3,704,823 82.9 82.9 0.0
2024-Sep-10 Tue 31.44 ### 30.56 30.81 22.0 22.0 ###
2024-Sep-09 Mon ### 31.71 29.88 ### 24.9 24.9 0.0
2024-Sep-06 Fri 31.75 32.47 ### 32.44 ### ### 2.3
2024-Sep-05 Thu 32.73 32.89 31.46 31.87 239,573 ### ### ### ###
2024-Sep-04 Wed ### ### 32.475 ### 37.4 37.4 0.0
2024-Sep-03 Tue 32.25 ### ### 33.42 817,223 0 89.8 89.8 2.4
2024-Sep-02 Mon ### 32.4 ### ### 86.1 86.1 0.0
2024-Aug-30 Fri ### ### ### ### ### ### 0.0
2024-Aug-29 Thu 31.48 31.75 ### ### 25.6 25.6 0.0
2024-Aug-28 Wed 31.8 ### 31.4 31.81 ### ### 2.3
2024-Aug-27 Tue ### 33.26 30.76 32.45 1,184,658 ### ### ### 2.3
2024-Aug-26 Mon 37.77 38.29 36.745 37.29 27.2 27.2 ###
2024-Aug-23 Fri 36.72 37.52 36.26 37.48 82.5 82.5 2.7
2024-Aug-22 Thu ### ### 36.2 ### 104,355 1,888,825 ### ### 0.0
2024-Aug-21 Wed ### 36.59 ### ### 172,083 3,148,258 ### ### 0.0
2024-Aug-20 Tue 36.5 36.74 ### 36.58 ### ### 2.6
2024-Aug-19 Mon 35.77 ### ### ### 68,074 0 ### ### 0.0
2024-Aug-16 Fri 35.73 36.23 35.655 ### ### ### 0.0
2024-Aug-15 Thu 34.73 ### ### ### 79.4 79.4 0.0
2024-Aug-14 Wed ### ### ### ### 187,382 0 ### ### 0.0
2024-Aug-13 Tue ### 33.86 33.24 ### ### ### 0.0
2024-Aug-12 Mon 33.2 33.72 ### ### 79.0 79.0 0.0
2024-Aug-09 Fri ### ### 32.53 32.82 22.6 22.6 2.3
2024-Aug-08 Thu 32.57 32.77 ### ### 143,921 2,358,145 76.9 76.9 0.0
2024-Aug-07 Wed 31.76 ### 31.74 ### 163,642 ### 83.7 83.7 0.0
2024-Aug-06 Tue ### 32.43 ### 31.89 275,442 ### ### ### 2.3
2024-Aug-05 Mon 32.29 ### 30.82 ### ### ### 0.0
2024-Aug-02 Fri ### 34.56 ### ### ### ### 0.0
2024-Aug-01 Thu ### ### ### ### 425,889 0 ### ### 0.0
2024-Jul-31 Wed ### ### 33.49 ### 530,927 8,890,372 83.3 83.3 0.0
2024-Jul-30 Tue ### ### 33.53 33.72 100,748 1,689,040 27.3 27.3 2.4
2024-Jul-29 Mon ### ### ### ### 33.6 33.6 0.0
2024-Jul-26 Fri ### 33.84 33.22 33.78 60,659 ### ### ### 2.4
2024-Jul-25 Thu 33.55 ### ### 33.43 ### ### 2.4
2024-Jul-24 Wed ### 34.51 33.85 33.88 33.4 33.4 2.4
2024-Jul-23 Tue ### 34.52 33.79 33.86 122,656 ### ### ### 2.4
2024-Jul-22 Mon 33.41 ### 33.41 33.77 80,827 ### 79.6 79.6 2.4
2024-Jul-19 Fri 33.25 33.89 ### 33.85 ### ### 2.4
2024-Jul-18 Thu ### 33.83 ### 33.5 98,179 ### ### ### 2.4
2024-Jul-17 Wed ### 34.24 ### ### ### ### 0.0
2024-Jul-16 Tue 34.2 34.83 33.49 ### 167,352 5,716,744 25.7 25.7 0.0
2024-Jul-15 Mon 33.85 34.25 ### ### 32.3 32.3 0.0
2024-Jul-12 Fri 32.5 33.48 32.41 33.42 82.3 82.3 2.4
2024-Jul-11 Thu ### ### 32.25 32.25 24.4 24.4 ###
2024-Jul-10 Wed ### 32.46 ### ### 131,472 ### 77.4 77.4 0.0
2024-Jul-09 Tue ### 32.86 ### ### ### ### 0.0
2024-Jul-08 Mon 31.28 32.025 ### ### 138,286 ### 86.2 86.2 0.0
2024-Jul-05 Fri 30.87 31.42 ### 31.28 100,680 1,581,682 ### ### 2.2
2024-Jul-04 Thu 31.5 31.5 30.78 ### 185,629 5,780,487 20.1 20.1 0.0
2024-Jul-03 Wed ### ### 30.4 ### 188,640 2,867,328 ### ### 0.0
2024-Jul-02 Tue ### ### ### 30.73 14.7 14.7 ###
2024-Jul-01 Mon ### 32.85 31.85 ### 17.7 17.7 0.0
2024-Jun-28 Fri 33.2 33.5 32.87 32.87 261,121 ### ### ### 2.3
2024-Jun-27 Thu ### ### 31.59 ### 344,443 5,440,477 ### ### 0.0
2024-Jun-26 Wed ### ### ### ### 211,770 0 21.8 21.8 0.0
2024-Jun-25 Tue 33.2 33.2 32.58 ### 261,381 8,596,821 ### ### 0.0
2024-Jun-24 Mon 33.28 ### 32.72 ### 123,427 ### 40.5 40.5 0.0
2024-Jun-21 Fri 33.4 ### 32.8 33.2 225,177 ### ### ### ###
2024-Jun-20 Thu ### 33.27 ### 33.27 88.2 88.2 ###
2024-Jun-19 Wed ### ### ### ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### ### ### 0.0
2024-Jun-17 Mon ### ### 30.84 31.23 76.0 76.0 ###
2024-Jun-14 Fri ### ### 30.85 31.26 80.4 80.4 2.2
2024-Jun-13 Thu 31.25 31.71 ### ### 38.5 38.5 0.0
2024-Jun-12 Wed ### 31.7 ### ### ### ### 0.0
2024-Jun-11 Tue ### 31.52 ### ### 86.2 86.2 0.0
2024-Jun-07 Fri 31.51 31.76 ### 31.25 ### ### 2.2
2024-Jun-06 Thu 31.53 ### 30.85 31.5 441,873 ### 35.9 35.9 2.3
2024-Jun-05 Wed ### ### ### 30.53 ### ### ###
2024-Jun-04 Tue 29.5 ### 28.28 29.74 1,018,744 14,405,040 ### ### 2.1
2024-Jun-03 Mon 32.75 32.8 30.25 30.4 ### ### ###
2024-May-31 Fri ### ### ### ### 72.3 72.3 0.0
2024-May-30 Thu ### 33.24 ### 33.24 109,482 ### 85.5 85.5 2.4
2024-May-29 Wed ### 33.46 ### ### 78.8 78.8 0.0
2024-May-28 Tue ### ### 32.52 ### 75.0 75.0 0.0
2024-May-27 Mon ### ### ### ### 123,828 0 88.6 88.6 0.0
2024-May-24 Fri 31.76 32.28 31.71 ### ### ### 0.0
2024-May-23 Thu 31.73 32.52 31.55 32.41 83.7 83.7 ###
2024-May-22 Wed 32.44 32.78 ### ### 143,883 2,358,242 ### ### 0.0
2024-May-21 Tue ### 32.4 ### ### 355,159 5,753,575 ### ### 0.0
2024-May-20 Mon ### ### ### ### 324,124 0 21.3 21.3 0.0
2024-May-17 Fri ### 32.47 31.84 31.86 ### ### 2.3
2024-May-16 Thu ### ### ### 32.74 25.6 25.6 2.3
2024-May-15 Wed ### ### 32.53 32.53 109,857 1,786,824 ### ### ###
2024-May-14 Tue ### 32.58 ### ### 181,773 2,961,082 72.5 72.5 0.0
2024-May-13 Mon 31.71 32.44 31.625 32.27 157,581 ### 85.3 85.3 ###
2024-May-10 Fri ### ### ### 31.77 155,228 0 ### ### ###
2024-May-09 Thu ### ### 30.175 ### 37.8 37.8 0.0
2024-May-08 Wed ### 31.75 ### 31.21 ### ### ###
2024-May-07 Tue ### 32.21 31.23 ### ### ### 0.0
2024-May-06 Mon ### 32.23 31.47 ### ### ### 0.0
2024-May-03 Fri ### ### ### 31.72 214,052 0 ### ### 2.3
2024-May-02 Thu 30.86 ### ### ### ### ### 0.0
2024-May-01 Wed ### ### 30.72 ### ### ### 0.0
2024-Apr-30 Tue ### ### ### 31.74 126,254 0 68.1 68.1 2.3
2024-Apr-29 Mon ### ### 30.86 ### 215,347 ### ### ### 0.0
2024-Apr-26 Fri 30.52 30.74 ### ### ### ### 0.0
2024-Apr-24 Wed ### 31.84 30.84 ### 233,523 ### ### ### 0.0
2024-Apr-23 Tue 30.86 ### 30.77 ### 83.5 83.5 0.0
2024-Apr-22 Mon ### ### ### 30.84 ### ### 2.2
2024-Apr-19 Fri 29.26 29.8 28.75 ### ### ### 0.0
2024-Apr-18 Thu 30.71 ### ### 29.85 14.7 14.7 2.1
2024-Apr-17 Wed 30.86 ### 30.55 ### ### ### 0.0
2024-Apr-16 Tue ### 31.23 30.75 30.86 526,978 16,331,048 45.2 45.2 2.2
2024-Apr-15 Mon 32.2 32.5 ### 31.46 207,155 ### ### ### 2.2
2024-Apr-12 Fri ### 33.45 ### ### ### ### 0.0
2024-Apr-11 Thu 32.89 33.44 ### 33.22 248,551 4,155,772 70.5 70.5 2.4
2024-Apr-10 Wed 32.71 33.54 32.71 33.49 240,845 ### 83.0 83.0 2.4
2024-Apr-09 Tue 32.2 32.7 ### 32.7 250,858 4,101,528 ### ### 2.3
2024-Apr-08 Mon 31.5 32.25 ### ### ### ### 0.0
2024-Apr-05 Fri 30.86 31.44 30.41 31.28 79.5 79.5 2.2
2024-Apr-04 Thu 31.48 ### ### 31.46 ### ### 2.2
2024-Apr-03 Wed ### ### ### ### 35.6 35.6 0.0
2024-Apr-02 Tue ### ### ### ### ### ### 0.0
2024-Mar-28 Thu 32.73 ### ### ### 186,354 0 ### ### 0.0
2024-Mar-27 Wed 32.29 ### 32.23 32.42 156,977 2,529,684 68.6 68.6 2.3
2024-Mar-26 Tue ### 32.49 31.76 32.29 115,970 ### 79.4 79.4 ###
2024-Mar-25 Mon ### ### 31.74 ### 74.3 74.3 0.0
2024-Mar-22 Fri 32.48 32.5 ### ### ### ### 0.0
2024-Mar-21 Thu ### 32.52 31.8 32.48 ### ### ###
2024-Mar-20 Wed 31.86 31.86 31.49 31.57 120,947 ### ### ### 2.3
2024-Mar-19 Tue ### 32.22 31.54 31.55 22.7 22.7 ###
2024-Mar-18 Mon ### ### ### 32.21 136,078 0 90.2 90.2 ###
2024-Mar-15 Fri 31.29 ### 30.85 31.54 73.4 73.4 2.3
2024-Mar-14 Thu ### ### 31.42 31.56 158,475 2,489,642 16.7 16.7 2.3
2024-Mar-13 Wed 31.8 ### 31.72 32.25 134,580 ### ### ### ###
2024-Mar-12 Tue ### 31.89 31.22 31.72 74.9 74.9 2.3
2024-Mar-11 Mon 31.56 ### 31.2 31.43 143,089 2,232,188 40.3 40.3 2.2
2024-Mar-08 Fri ### ### ### ### 179,728 0 ### ### 0.0
2024-Mar-07 Thu 30.85 ### ### 31.28 354,843 0 77.0 77.0 2.2
2024-Mar-06 Wed 30.42 ### ### 30.55 288,126 0 70.2 70.2 2.2
2024-Mar-05 Tue 30.7 30.76 ### ### 37.5 37.5 0.0
2024-Mar-04 Mon 31.74 ### ### 31.7 289,588 0 38.0 38.0 2.3
2024-Mar-01 Fri 32.4 32.4 31.55 ### ### ### 0.0
2024-Feb-29 Thu 31.77 32.44 ### 32.44 339,453 5,505,927 77.2 77.2 2.3
2024-Feb-28 Wed ### ### ### 31.78 29.0 29.0 2.3
2024-Feb-27 Tue 31.25 ### 30.58 ### 87.2 87.2 0.0
2024-Feb-26 Mon 29.7 31.25 29.7 31.25 889,884 ### ### ### 2.2
2024-Feb-23 Fri ### ### 27.88 ### ### ### 0.0
2024-Feb-22 Thu 27 27.78 26.42 ### 1,351,170 ### ### ### 0.0
2024-Feb-21 Wed 25.49 ### 24.59 24.73 603,454 ### 16.9 16.9 ###
2024-Feb-20 Tue 25.5 25.81 25.28 25.49 35.0 35.0 ###
2024-Feb-19 Mon ### 25.75 25.46 25.51 35.0 35.0 1.8
2024-Feb-16 Fri ### ### 25.48 25.5 20.3 20.3 ###
2024-Feb-15 Thu ### ### 25.25 25.51 71.1 71.1 1.8
2024-Feb-14 Wed 24.7 25.22 ### ### 77.8 77.8 0.0
2024-Feb-13 Tue 25.45 25.59 25.23 25.43 276,743 ### 38.2 38.2 ###
2024-Feb-12 Mon 24.48 ### 24.44 25.53 92.3 92.3 ###
2024-Feb-09 Fri ### 24.8 24.28 ### 174,553 ### ### ### 0.0
2024-Feb-08 Thu 23.8 ### 23.8 24.82 90.1 90.1 1.8
2024-Feb-07 Wed 23.7 23.78 ### ### 125,240 ### 31.1 31.1 0.0
2024-Feb-06 Tue ### ### 22.87 23.59 ### ### 1.7
2024-Feb-05 Mon ### 23.44 ### 23.21 186,228 ### 81.2 81.2 1.7
2024-Feb-02 Fri 22.82 23.24 ### 23.2 182,555 2,121,289 77.5 77.5 1.7
2024-Feb-01 Thu ### 22.59 ### 22.5 ### ### 1.6
2024-Jan-31 Wed ### ### ### ### 26.7 26.7 0.0
2024-Jan-30 Tue 23.28 23.78 ### ### ### ### 0.0
2024-Jan-29 Mon 22.72 23.2 22.72 ### 179,028 4,110,482 83.2 83.2 0.0
2024-Jan-25 Thu 22.83 ### 22.57 22.71 27.4 27.4 1.6
2024-Jan-24 Wed ### ### 22.46 22.55 158,027 1,774,643 ### ### ###
2024-Jan-23 Tue 22.8 22.81 22.48 ### 251,121 ### 33.2 33.2 0.0
2024-Jan-22 Mon ### 23 22.56 ### 190,625 ### 73.0 73.0 0.0
2024-Jan-19 Fri 22.79 ### ### 22.71 36.2 36.2 1.6
2024-Jan-18 Thu ### 22.59 ### 22.44 ### ### 1.6
2024-Jan-17 Wed 22.72 ### 22.21 22.22 ### ### 1.6
2024-Jan-16 Tue 23.45 23.49 ### 22.72 ### ### 1.6
2024-Jan-15 Mon 23.7 24.2 ### ### 420,647 5,089,828 ### ### 0.0
2024-Jan-12 Fri 23.29 ### ### ### ### ### 0.0
2024-Jan-11 Thu 23.71 23.71 ### 23.4 177,075 2,099,224 ### ### ###
2024-Jan-10 Wed 23.46 23.5 23.26 ### 188,074 4,397,170 34.9 34.9 0.0
2024-Jan-09 Tue 23.5 ### ### ### 30.3 30.3 0.0
2024-Jan-08 Mon 22.8 23.22 22.76 ### 170,887 ### ### ### 0.0
2024-Jan-05 Fri ### ### 22.76 22.87 470,985 ### ### ### ###
2024-Jan-04 Thu ### 23.54 ### ### 69.5 69.5 0.0
2024-Jan-03 Wed 24 ### 23.52 23.58 378,282 ### 24.5 24.5 1.7
2024-Jan-02 Tue 24.25 24.44 24 24.4 178,182 ### 72.0 72.0 1.7
2023-Dec-29 Fri 24.5 24.7 ### 24.47 32.3 32.3 1.7
2023-Dec-28 Thu 24.71 24.75 24.28 24.5 ### ### 1.8
2023-Dec-27 Wed ### 24.56 ### 24.43 66.9 66.9 1.7
2023-Dec-22 Fri 23.87 ### ### 24 74.4 74.4 1.7
2023-Dec-21 Thu ### ### 23.51 ### 515,389 ### ### ### 0.0
2023-Dec-20 Wed ### ### 23.49 23.88 314,346 ### ### ### 1.7
2023-Dec-19 Tue ### ### 23.25 ### 383,526 4,458,489 ### ### 0.0
2023-Dec-18 Mon 23 ### 23 23.8 ### ### 1.7
2023-Dec-15 Fri ### 23.21 ### ### 677,784 7,865,683 ### ### 0.0
2023-Dec-14 Thu 21.8 22.53 ### 22.53 624,375 7,033,584 ### ### ###
2023-Dec-13 Wed 21.28 21.45 ### ### 178,657 ### 69.9 69.9 0.0
2023-Dec-12 Tue 21.27 ### ### 21.28 252,752 0 ### ### 1.5
2023-Dec-11 Mon ### 21.22 20.84 21.22 309,079 ### ### ### 1.5
2023-Dec-08 Fri 20.5 20.72 ### ### 68.0 68.0 0.0
2023-Dec-07 Thu ### 20.88 ### ### 330,473 ### ### ### 0.0
2023-Dec-06 Wed ### 20.77 19.8 20.71 87.2 87.2 ###
2023-Dec-05 Tue 19.86 ### 19.43 19.72 40.3 40.3 1.4
2023-Dec-04 Mon ### ### 19.43 19.86 ### ### 1.4
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 543,158 0 77.0 77.0 0.0
2023-Nov-29 Wed ### 18.72 ### 18.72 254,148 2,378,825 86.4 86.4 1.3
2023-Nov-28 Tue ### 18.27 ### ### 324,182 ### ### ### 0.0
2023-Nov-27 Mon ### 18.48 ### ### 305,055 ### ### ### 0.0
2023-Nov-24 Fri 18.72 18.75 ### 18.28 ### ### 1.3
2023-Nov-23 Thu 18.76 19.5 18.44 18.71 634,057 ### 38.6 38.6 ###
2023-Nov-22 Wed 17.55 18.75 ### ### 842,959 7,902,740 ### ### 0.0
2023-Nov-21 Tue 18.48 18.48 ### 18.26 26.9 26.9 1.3
2023-Nov-20 Mon 18.73 18.76 18.26 18.29 ### ### ###
2023-Nov-17 Fri 19.2 19.2 18.52 18.53 267,477 ### 10.4 10.4 ###
2023-Nov-16 Thu 19.5 19.625 ### ### ### ### 0.0
2023-Nov-15 Wed ### ### 19.29 ### 79.9 79.9 0.0
2023-Nov-14 Tue 19.5 19.55 ### ### 591,576 5,782,655 ### ### 0.0
2023-Nov-13 Mon ### ### 19.43 19.48 33.5 33.5 ###
2023-Nov-10 Fri ### ### ### 19.53 ### ### ###
2023-Nov-09 Thu 19.8 ### ### ### 332,322 0 ### ### 0.0
2023-Nov-08 Wed 19.87 ### ### 19.78 434,247 0 28.9 28.9 1.4
2023-Nov-07 Tue ### 19.81 ### 19.76 83.9 83.9 ###
2023-Nov-06 Mon 18.85 ### 18.73 19.43 356,554 3,339,128 87.5 87.5 1.4
2023-Nov-03 Fri ### 18.85 ### 18.48 22.3 22.3 ###
2023-Nov-02 Thu ### 18.45 ### 18.4 67.1 67.1 1.3
2023-Nov-01 Wed 17.49 ### 17.49 ### ### ### 0.0
2023-Oct-31 Tue ### 17.56 17.27 ### 276,677 4,818,329 70.7 70.7 0.0
2023-Oct-30 Mon 17.29 17.48 ### 17.22 214,348 ### 35.2 35.2 1.2
2023-Oct-27 Fri 17.45 ### 17.23 17.56 ### ### 1.3
2023-Oct-26 Thu 17.23 17.53 ### 17.47 293,254 2,570,371 81.3 81.3 1.2
2023-Oct-25 Wed ### ### ### 17.4 ### ### 1.2
2023-Oct-24 Tue ### 18.22 ### 17.85 338,827 ### ### ### 1.3
2023-Oct-23 Mon 17.8 ### ### ### 78.0 78.0 0.0
2023-Oct-20 Fri ### ### 17.73 17.87 383,946 3,403,681 ### ### ###
2023-Oct-19 Thu ### ### 17.52 ### ### ### 0.0
2023-Oct-18 Wed 18.51 ### 18.27 ### ### ### 0.0
2023-Oct-17 Tue 18.58 ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 353,046 0 ### ### 0.0
2023-Oct-13 Fri ### ### 18.88 18.88 22.8 22.8 1.3
2023-Oct-12 Thu ### 19.29 ### 19.25 ### ### 1.4
2023-Oct-11 Wed ### ### ### ### ### ### 0.0
2023-Oct-10 Tue 18.4 ### ### ### 77.4 77.4 0.0
2023-Oct-09 Mon 18.4 ### 18.23 ### 154,480 1,408,085 37.0 37.0 0.0
2023-Oct-06 Fri 18.28 18.53 18.21 ### 73.1 73.1 0.0
2023-Oct-05 Thu 18.43 18.55 ### 18.43 338,647 3,140,950 66.4 66.4 ###
2023-Oct-04 Wed 18.5 18.59 ### ### ### ### 0.0
2023-Oct-03 Tue 18.73 ### 18.52 ### 240,257 2,224,779 38.7 38.7 0.0
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri 19.43 19.53 19.26 ### 144,386 ### 28.2 28.2 0.0
2023-Sep-28 Thu ### 19.4 ### 19.25 285,755 2,771,823 70.4 70.4 1.4
2023-Sep-27 Wed ### 19.41 ### 19.21 242,688 2,355,287 ### ### 1.4
2023-Sep-26 Tue ### ### 19.25 19.51 79.9 79.9 ###
2023-Sep-25 Mon 19.24 19.43 ### 19.43 76.0 76.0 1.4
2023-Sep-22 Fri ### ### 18.82 ### ### ### 0.0
2023-Sep-21 Thu ### ### ### 19.29 ### ### 1.4
2023-Sep-20 Wed ### 19.41 ### ### 428,357 ### 85.2 85.2 0.0
2023-Sep-19 Tue ### ### 18.73 ### 479,426 4,489,824 ### ### 0.0
2023-Sep-18 Mon ### 19.79 ### 19.4 ### ### 1.4
2023-Sep-15 Fri ### ### ### ### 28.2 28.2 0.0
2023-Sep-14 Thu ### 19.56 19.2 19.53 307,644 5,962,140 ### ### ###
2023-Sep-13 Wed 19.29 ### 19.21 19.45 364,774 3,503,654 ### ### ###
2023-Sep-12 Tue ### ### 18.56 19.45 732,880 6,801,126 27.5 27.5 ###
2023-Sep-11 Mon ### ### 19.84 ### 371,988 3,690,120 73.2 73.2 0.0
2023-Sep-08 Fri 20.58 ### ### ### ### ### 0.0
2023-Sep-07 Thu 20.81 20.88 20.28 20.58 32.7 32.7 1.5
2023-Sep-06 Wed ### 21.74 20.8 ### 12.4 12.4 0.0
2023-Sep-05 Tue 21.75 ### 21.53 ### ### ### 0.0
2023-Sep-04 Mon 22.49 22.5 21.83 ### 199,722 ### 21.5 21.5 0.0
2023-Sep-01 Fri 22.51 22.72 ### ### 30.0 30.0 0.0
2023-Aug-31 Thu 22.5 ### ### ### 31.8 31.8 0.0
2023-Aug-30 Wed ### 22.45 21.47 ### 87.3 87.3 0.0
2023-Aug-29 Tue 21.5 21.57 ### 21.44 ### ### ###
2023-Aug-28 Mon 22.76 22.76 21.46 21.58 15.3 15.3 ###
2023-Aug-25 Fri 21.47 22.77 21.44 22.56 830,479 ### 93.1 93.1 ###
2023-Aug-24 Thu 21.21 21.59 ### 21.23 66.5 66.5 ###
2023-Aug-23 Wed 22.5 ### ### ### ### ### 0.0
2023-Aug-22 Tue ### 22.8 ### 22.79 88.5 88.5 1.6
2023-Aug-21 Mon 20.75 ### 20.75 ### 539,147 5,593,650 ### ### 0.0
2023-Aug-18 Fri 20.7 ### 20.53 ### 34.3 34.3 0.0
2023-Aug-17 Thu 20.85 21.21 20.74 ### 333,825 7,001,979 83.1 83.1 0.0
2023-Aug-16 Wed ### ### 20.72 21.21 253,245 ### 82.0 82.0 ###


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-28 06:11:34 thru 2025-12-28 06:11:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000