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 Fri 24-Apr-19 08:37:40 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:
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

(MFG) MAGELLAN FINANCIAL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for MFG    Limits Next Section


Company Details for (MFG) MAGELLAN FINANCIAL GROUP LIMITED

Listing Code MFG
Listing Name MAGELLAN FINANCIAL GROUP LIMITED
GICS Sector Financial Services
ISIN Name MAGELLAN FIN GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MFG4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MFG .. Friday 5th April 2024

MFG 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 0.5
MAX ### ### 99.2


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.12
2024-Apr-18 Thu 9 ### ### ### 343,655 0 32.1 32.1 0.0
2024-Apr-17 Wed ### ### ### ### 515,150 0 30.7 30.7 0.0
2024-Apr-16 Tue ### ### ### ### 21.0 21.0 0.0
2024-Apr-15 Mon 9.42 9.45 9.23 ### 37.4 37.4 0.0
2024-Apr-12 Fri ### 9.51 ### 9.49 449,152 ### 74.0 74.0 0.7
2024-Apr-11 Thu 9.2 9.41 ### ### 77.8 77.8 0.0
2024-Apr-10 Wed 9.45 9.52 ### 9.42 ### ### 0.7
2024-Apr-09 Tue 9.52 ### 9.4 9.42 448,081 2,105,980 ### ### 0.7
2024-Apr-08 Mon 9.53 ### 9.4 9.52 541,989 2,547,348 38.0 38.0 ###
2024-Apr-05 Fri ### 9.77 ### 9.49 ### ### 0.7
2024-Apr-04 Thu 9.75 ### 9.72 9.85 74.1 74.1 ###
2024-Apr-03 Wed 9.52 9.71 9.47 ### 737,057 7,068,376 81.7 81.7 0.0
2024-Apr-02 Tue 9.82 9.83 9.55 ### ### ### 0.0
2024-Mar-28 Thu ### ### 9.84 9.89 689,776 ### ### ### ###
2024-Mar-27 Wed 9.76 ### ### ### 862,726 0 ### ### 0.0
2024-Mar-26 Tue ### ### 9.79 9.81 ### ### ###
2024-Mar-25 Mon ### 10.4 ### ### 20.8 20.8 0.0
2024-Mar-22 Fri 10.23 ### 10.185 ### 78.7 78.7 0.0
2024-Mar-21 Thu ### 10.29 ### 10.23 80.3 80.3 ###
2024-Mar-20 Wed 9.8 ### 9.74 9.87 841,082 ### 78.1 78.1 ###
2024-Mar-19 Tue ### 9.89 9.59 9.72 891,129 ### ### ### 0.7
2024-Mar-18 Mon 9.59 9.74 9.48 9.7 745,286 ### ### ### 0.7
2024-Mar-15 Fri 9.47 ### 9.42 9.58 75.6 75.6 0.7
2024-Mar-14 Thu ### ### 9.41 9.51 901,259 4,240,423 27.9 27.9 ###
2024-Mar-13 Wed ### 9.685 ### ### ### ### 0.0
2024-Mar-12 Tue ### 9.45 ### ### 738,783 3,490,749 ### ### 0.0
2024-Mar-11 Mon ### 9.21 9 ### 465,476 4,238,158 ### ### 0.0
2024-Mar-08 Fri 9.49 9.53 ### 9.25 962,273 ### 16.7 16.7 ###
2024-Mar-07 Thu 9.28 9.55 9.21 9.42 1,495,050 ### ### ### 0.7
2024-Mar-06 Wed ### ### ### 9.21 2,027,441 0 93.5 93.5 0.7
2024-Mar-05 Tue ### 8.57 8.25 8.54 83.9 83.9 ###
2024-Mar-04 Mon 8.25 8.4 8.23 ### 777,627 ### ### ### 0.0
2024-Mar-01 Fri ### 8.22 ### 8.22 ### ### 0.6
2024-Feb-29 Thu ### ### ### ### 1,136,081 0 ### ### 0.0
2024-Feb-28 Wed 8.26 8.26 ### ### 916,472 3,785,029 ### ### 0.0
2024-Feb-27 Tue 8.44 8.49 ### ### 762,785 3,238,022 ### ### 0.0
2024-Feb-26 Mon ### 8.76 ### 8.41 754,843 ### 19.5 19.5 ###
2024-Feb-23 Fri 8.74 8.745 8.54 8.59 ### ### ###
2024-Feb-22 Thu 8.77 8.86 ### ### 627,787 ### 22.6 22.6 0.0
2024-Feb-21 Wed 8.86 ### 8.7 8.7 736,974 ### ### ### ###
2024-Feb-20 Tue ### ### 8.79 8.86 824,740 ### ### ### 0.6
2024-Feb-19 Mon 9.43 9.43 ### ### 816,128 3,848,043 ### ### 0.0
2024-Feb-16 Fri 9.51 ### ### 9.42 2,434,454 0 ### ### 0.7
2024-Feb-15 Thu ### 9.7 ### ### 2,670,074 12,949,858 ### ### 0.0
2024-Feb-14 Wed 8.7 ### ### ### 530,680 0 ### ### 0.0
2024-Feb-13 Tue 8.7 8.85 ### 8.82 ### ### ###
2024-Feb-12 Mon 8.75 8.76 8.58 ### 522,323 4,528,540 ### ### 0.0
2024-Feb-09 Fri 8.84 ### ### 8.73 23.0 23.0 ###
2024-Feb-08 Thu ### ### 8.75 8.82 14.3 14.3 ###
2024-Feb-07 Wed ### ### ### ### 936,786 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 757,724 0 82.1 82.1 0.0
2024-Feb-05 Mon ### 8.985 8.81 ### 77.0 77.0 0.0
2024-Feb-02 Fri ### ### ### ### 62.5 62.5 0.0
2024-Feb-01 Thu ### ### 8.86 8.88 442,759 1,961,422 33.9 33.9 0.6
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 583,847 0 ### ### 0.0
2024-Jan-29 Mon 8.85 ### 8.8 8.85 ### ### 0.6
2024-Jan-25 Thu ### 8.87 8.57 8.87 86.0 86.0 ###
2024-Jan-24 Wed ### ### 8.83 ### 495,652 ### ### ### 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 38.5 38.5 0.0
2024-Jan-19 Fri ### ### ### 9 339,540 0 71.3 71.3 0.6
2024-Jan-18 Thu 8.79 ### ### ### 574,859 0 ### ### 0.0
2024-Jan-17 Wed ### ### 8.82 8.84 ### ### ###
2024-Jan-16 Tue ### ### 8.85 ### 568,853 2,517,174 78.3 78.3 0.0
2024-Jan-15 Mon ### ### 8.87 ### 27.9 27.9 0.0
2024-Jan-12 Fri 9 ### ### ### 799,021 0 74.4 74.4 0.0
2024-Jan-11 Thu ### ### ### ### 33.3 33.3 0.0
2024-Jan-10 Wed ### ### 8.83 ### 73.0 73.0 0.0
2024-Jan-09 Tue ### 9.24 8.955 ### 1,022,275 9,300,146 ### ### 0.0
2024-Jan-08 Mon 9.4 9.46 8.85 ### ### ### 0.0
2024-Jan-05 Fri 9.56 10.2 9.53 ### ### ### 0.0
2024-Jan-04 Thu 9.28 9.4 9.28 ### 80.0 80.0 0.0
2024-Jan-03 Wed 9.29 ### 9.26 ### 80.6 80.6 0.0
2024-Jan-02 Tue ### 9.41 9.26 9.41 423,754 3,955,743 77.3 77.3 0.7
2023-Dec-29 Fri 9.4 9.4 9.225 9.28 17.6 17.6 0.7
2023-Dec-28 Thu 9.29 9.4 9.29 ### 462,725 ### 74.3 74.3 0.0
2023-Dec-27 Wed ### 9.25 ### 9.23 79.2 79.2 ###
2023-Dec-22 Fri ### ### ### ### 592,140 0 23.3 23.3 0.0
2023-Dec-21 Thu ### ### ### ### 72.3 72.3 0.0
2023-Dec-20 Wed ### 9.22 ### ### 29.3 29.3 0.0
2023-Dec-19 Tue ### 9.24 ### 9 17.5 17.5 0.6
2023-Dec-18 Mon ### 9.225 ### ### ### ### 0.0
2023-Dec-15 Fri 8.81 ### 8.8 ### ### ### 0.0
2023-Dec-14 Thu ### ### 8.76 8.85 26.6 26.6 0.6
2023-Dec-13 Wed 8.78 8.875 ### 8.73 ### ### ###
2023-Dec-12 Tue 8.71 ### 8.7 8.78 1,110,771 4,831,853 ### ### 0.6
2023-Dec-11 Mon 8.42 8.79 8.4 ### ### ### 0.0
2023-Dec-08 Fri ### 8.41 ### 8.41 1,214,241 5,105,883 ### ### ###
2023-Dec-07 Thu 7.84 8.21 7.82 8.2 1,748,877 14,017,249 91.4 91.4 0.6
2023-Dec-06 Wed ### 7.84 ### 7.83 1,447,047 5,672,424 ### ### ###
2023-Dec-05 Tue ### ### 7.47 7.56 ### ### 0.5
2023-Dec-04 Mon 7.59 ### 7.45 ### ### ### 0.0
2023-Dec-01 Fri 7.44 7.53 7.41 7.5 ### ### 0.5
2023-Nov-30 Thu 7.43 7.49 ### 7.44 1,935,483 7,248,383 65.5 65.5 ###
2023-Nov-29 Wed ### ### 7.24 7.43 765,875 ### ### ### ###
2023-Nov-28 Tue ### ### 7.27 ### 423,386 ### ### ### 0.0
2023-Nov-27 Mon ### 7.43 ### ### ### ### 0.0
2023-Nov-24 Fri ### 7.44 ### ### 391,384 1,455,948 ### ### 0.0
2023-Nov-23 Thu 7.25 ### 7.24 ### ### ### 0.0
2023-Nov-22 Wed ### ### ### 7.25 ### ### 0.5
2023-Nov-21 Tue 7.21 7.28 ### ### 1,101,881 4,010,846 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 510,458 0 ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 615,287 0 ### ### 0.0
2023-Nov-16 Thu 7.29 ### ### ### 976,546 0 ### ### 0.0
2023-Nov-15 Wed ### ### 7.125 7.26 798,270 ### 75.0 75.0 0.5
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### 6.855 ### ### ### 0.0
2023-Nov-10 Fri ### 7 6.79 ### 727,954 5,019,242 70.0 70.0 0.0
2023-Nov-09 Thu ### ### 6.775 ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### 2,502,121 0 26.8 26.8 0.0
2023-Nov-07 Tue ### ### ### ### 659,955 0 ### ### 0.0
2023-Nov-06 Mon ### ### 6.86 ### 947,582 ### ### ### 0.0
2023-Nov-03 Fri 6.77 ### 6.77 ### ### ### 0.0
2023-Nov-02 Thu ### 6.75 ### 6.71 884,786 2,986,152 73.7 73.7 ###
2023-Nov-01 Wed 6.49 ### 6.46 6.59 669,721 ### ### ### ###
2023-Oct-31 Tue 6.44 6.54 6.42 6.49 ### ### ###
2023-Oct-30 Mon ### 6.45 ### 6.4 724,270 2,335,770 76.6 76.6 0.5
2023-Oct-27 Fri ### ### 6.27 ### 75.0 75.0 0.0
2023-Oct-26 Thu ### ### ### 6.22 75.6 75.6 0.4
2023-Oct-25 Wed 6.45 ### ### ### 3,992,228 0 ### ### 0.0
2023-Oct-24 Tue 6.43 6.59 6.42 6.53 79.8 79.8 ###
2023-Oct-23 Mon 6.41 6.54 ### 6.4 756,185 2,472,724 ### ### 0.5
2023-Oct-20 Fri 6.51 6.53 6.4 6.44 1,173,180 ### ### ### 0.5
2023-Oct-19 Thu 6.54 6.7 6.52 6.57 1,002,740 ### ### ### ###
2023-Oct-18 Wed ### ### 6.59 ### ### ### 0.0
2023-Oct-17 Tue 6.58 ### 6.53 ### 1,704,388 5,564,826 ### ### 0.0
2023-Oct-16 Mon 6.75 6.82 6.49 6.55 1,769,456 11,775,729 ### ### 0.5
2023-Oct-13 Fri ### ### 6.755 6.83 19.3 19.3 0.5
2023-Oct-12 Thu 6.85 ### 6.74 ### 2,163,345 7,290,472 87.3 87.3 0.0
2023-Oct-11 Wed ### ### ### 6.85 ### ### ###
2023-Oct-10 Tue 6.76 7 6.72 ### 3,455,558 23,705,127 84.3 84.3 0.0
2023-Oct-09 Mon ### 7.22 ### ### ### ### 0.0
2023-Oct-06 Fri 8.4 8.45 6.945 ### 7,951,078 61,203,422 0.9 0.9 0.0
2023-Oct-05 Thu ### 9 8.81 8.81 ### ### ###
2023-Oct-04 Wed 8.75 ### 8.73 ### 755,925 ### 88.6 88.6 0.0
2023-Oct-03 Tue ### ### 8.82 ### ### ### 0.0
2023-Oct-02 Mon 9.23 9.23 ### ### 22.7 22.7 0.0
2023-Sep-29 Fri 9.21 9.24 ### 9.22 333,127 1,539,046 63.5 63.5 0.7
2023-Sep-28 Thu 9.2 ### ### ### 32.8 32.8 0.0
2023-Sep-27 Wed 9.25 ### 9.2 9.28 ### ### 0.7
2023-Sep-26 Tue ### 9.41 ### ### 654,049 ### 38.2 38.2 0.0
2023-Sep-25 Mon 9.24 9.42 9.21 9.4 ### ### ###
2023-Sep-22 Fri ### ### ### ### 786,988 0 77.1 77.1 0.0
2023-Sep-21 Thu 9.42 9.46 9.22 ### 1,116,955 10,432,359 ### ### 0.0
2023-Sep-20 Wed 9.4 9.5 ### 9.47 79.9 79.9 ###
2023-Sep-19 Tue 9.43 9.47 ### 9.4 ### ### ###
2023-Sep-18 Mon 9.47 ### 9.42 9.49 1,467,628 6,912,527 ### ### 0.7
2023-Sep-15 Fri 9.55 9.555 9.42 9.47 2,108,581 ### 26.3 26.3 ###
2023-Sep-14 Thu ### 9.48 9.29 ### 1,021,821 ### ### ### 0.0
2023-Sep-13 Wed ### 9.4 9.245 ### 461,576 4,303,042 ### ### 0.0
2023-Sep-12 Tue 9.45 9.51 ### ### 29.8 29.8 0.0
2023-Sep-11 Mon ### ### ### 9.49 1,292,848 0 ### ### 0.7
2023-Sep-08 Fri ### ### ### ### 781,728 0 ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 1,134,949 0 ### ### 0.0
2023-Sep-06 Wed 9.2 9.29 ### ### ### ### 0.0
2023-Sep-05 Tue 9.27 9.27 ### ### 27.7 27.7 0.0
2023-Sep-04 Mon ### 9.44 ### 9.28 ### ### 0.7
2023-Sep-01 Fri ### ### ### 9.27 84.1 84.1 0.7
2023-Aug-31 Thu 9.54 9.54 ### ### ### ### 0.0
2023-Aug-30 Wed 9.53 9.55 9.4 9.5 803,754 ### 28.9 28.9 0.7
2023-Aug-29 Tue ### 9.46 ### 9.41 ### ### 0.7
2023-Aug-28 Mon 9.24 9.59 9.22 9.41 88.0 88.0 0.7
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu 9.77 9.78 ### 9.51 15.6 15.6 ###
2023-Aug-23 Wed 9.82 ### ### 9.7 25.3 25.3 0.7
2023-Aug-22 Tue 10.4 10.73 ### 10.55 ### ### ###
2023-Aug-21 Mon 10.4 10.59 10.2 ### 1,670,148 17,361,188 ### ### 0.0
2023-Aug-18 Fri ### ### 9.86 10.42 90.3 90.3 0.7
2023-Aug-17 Thu 9.27 ### ### 9.2 764,087 0 ### ### 0.7
2023-Aug-16 Wed 9.47 9.48 ### 9.43 454,659 2,155,083 ### ### ###
2023-Aug-15 Tue 9.57 ### 9.5 9.57 67.9 67.9 ###
2023-Aug-14 Mon 9.7 9.77 9.52 9.57 ### ### ###
2023-Aug-11 Fri ### ### 9.57 9.8 78.7 78.7 0.7
2023-Aug-10 Thu 9.47 ### 9.42 ### ### ### 0.0
2023-Aug-09 Wed 9.25 9.46 9.23 9.46 473,483 ### ### ### 0.7
2023-Aug-08 Tue ### ### 9.23 ### 569,181 2,626,770 ### ### 0.0
2023-Aug-07 Mon ### 9.27 ### 9.25 282,652 ### ### ### ###
2023-Aug-04 Fri ### ### ### 9.2 ### ### 0.7
2023-Aug-03 Thu 9.2 9.27 ### 9.21 455,883 ### ### ### 0.7
2023-Aug-02 Wed 9.48 9.48 ### ### ### ### 0.0
2023-Aug-01 Tue ### 9.555 ### 9.52 83.5 83.5 ###
2023-Jul-31 Mon ### 9.42 ### ### ### ### 0.0
2023-Jul-28 Fri 9.2 9.2 ### ### 508,772 2,340,351 ### ### 0.0
2023-Jul-27 Thu ### 9.25 ### 9.25 79.5 79.5 ###
2023-Jul-26 Wed ### ### ### 9 605,776 0 ### ### 0.6
2023-Jul-25 Tue ### ### ### ### 28.4 28.4 0.0
2023-Jul-24 Mon ### ### ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 509,242 0 ### ### 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed 8.87 ### 8.85 ### 76.3 76.3 0.0
2023-Jul-18 Tue 8.77 ### 8.71 8.75 40.3 40.3 0.6
2023-Jul-17 Mon 8.73 8.89 ### 8.72 39.2 39.2 0.6
2023-Jul-14 Fri ### 8.77 ### 8.73 66.1 66.1 ###
2023-Jul-13 Thu ### ### 8.53 ### ### ### 0.0
2023-Jul-12 Wed 8.5 ### 8.41 8.48 773,650 ### ### ### 0.6
2023-Jul-11 Tue 8.46 8.53 ### 8.42 877,350 ### 23.9 23.9 ###
2023-Jul-10 Mon 8.53 8.58 ### ### 1,112,971 4,774,645 ### ### 0.0
2023-Jul-07 Fri 8.76 8.79 8.46 ### 25.3 25.3 0.0
2023-Jul-06 Thu 9.4 9.43 ### ### 6.5 6.5 0.0
2023-Jul-05 Wed 9.88 9.88 ### 9.73 22.1 22.1 ###
2023-Jul-04 Tue 9.75 9.84 ### 9.8 898,058 4,418,445 62.1 62.1 0.7
2023-Jul-03 Mon 9.55 9.77 9.53 9.75 76.3 76.3 ###
2023-Jun-30 Fri 9.45 9.49 9.29 9.49 1,049,670 ### ### ### 0.7
2023-Jun-29 Thu 9.26 9.53 9.22 9.46 935,383 ### 77.2 77.2 0.7
2023-Jun-28 Wed ### 9.22 8.85 9.22 1,004,551 ### ### ### 0.7
2023-Jun-27 Tue ### 8.83 8.55 8.83 ### ### ###
2023-Jun-26 Mon ### ### 8.51 ### 41.9 41.9 0.0
2023-Jun-23 Fri 8.88 8.89 8.58 ### 21.0 21.0 0.0
2023-Jun-22 Thu ### 9.4 8.81 8.85 7.1 7.1 0.6
2023-Jun-21 Wed ### 9.51 ### 9.43 1,393,020 ### 89.1 89.1 ###
2023-Jun-20 Tue ### ### ### ### ### ### 0.0
2023-Jun-19 Mon ### ### 8.54 8.56 617,442 2,636,477 34.1 34.1 ###
2023-Jun-16 Fri ### ### 8.43 ### ### ### 0.0
2023-Jun-15 Thu ### 8.59 ### 8.54 ### ### ###
2023-Jun-14 Wed 8.2 8.45 ### ### 931,873 ### ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 1,261,546 0 78.9 78.9 0.0
2023-Jun-09 Fri ### ### ### ### ### ### 0.0
2023-Jun-08 Thu ### ### 7.85 ### 944,082 3,705,521 ### ### 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### 7.77 ### 1,108,372 4,306,025 ### ### 0.0
2023-Jun-05 Mon ### ### 7.89 ### 81.3 81.3 0.0
2023-Jun-02 Fri ### ### 7.78 7.83 21.7 21.7 ###
2023-Jun-01 Thu 7.77 ### 7.74 7.88 ### ### 0.6
2023-May-31 Wed ### ### 7.78 7.89 1,513,220 5,886,425 ### ### ###
2023-May-30 Tue ### ### ### 8 ### ### ###
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri 7.79 7.88 7.79 7.83 527,283 ### 72.3 72.3 ###
2023-May-25 Thu 7.82 7.87 7.7 7.83 1,154,677 ### ### ### ###
2023-May-24 Wed ### ### ### ### 910,981 0 27.8 27.8 0.0
2023-May-23 Tue 8.25 ### ### ### 30.7 30.7 0.0
2023-May-22 Mon 8.43 8.44 8.23 8.25 526,575 ### 25.4 25.4 ###
2023-May-19 Fri 8.41 8.52 ### 8.43 538,081 2,292,225 ### ### 0.6
2023-May-18 Thu 8.52 8.52 ### ### 587,850 2,504,241 ### ### 0.0
2023-May-17 Wed 8.43 8.47 8.27 ### 379,771 3,178,683 28.4 28.4 0.0
2023-May-16 Tue 8.5 ### 8.4 8.53 ### ### ###
2023-May-15 Mon 8.44 8.48 8.24 8.45 73.8 73.8 ###
2023-May-12 Fri ### 8.45 ### 8.45 82.4 82.4 ###
2023-May-11 Thu 8.49 ### 8.26 ### 462,685 1,910,889 17.4 17.4 0.0
2023-May-10 Wed ### ### 8.47 8.53 ### ### ###
2023-May-09 Tue ### ### ### ### 669,720 0 ### ### 0.0
2023-May-08 Mon 8.4 ### ### 8.54 1,124,825 0 81.4 81.4 ###
2023-May-05 Fri 8.28 8.46 8.23 ### 691,176 ### 72.6 72.6 0.0
2023-May-04 Thu ### ### 7.88 ### 93.1 93.1 0.0
2023-May-03 Wed ### ### ### ### 681,874 0 80.3 80.3 0.0
2023-May-02 Tue ### ### ### ### 43.4 43.4 0.0
2023-May-01 Mon ### 8.245 ### ### 333,685 ### 39.6 39.6 0.0
2023-Apr-28 Fri 8 8.28 ### ### 900,823 ### ### ### 0.0
2023-Apr-27 Thu 7.89 8 7.85 7.89 490,673 3,888,583 70.2 70.2 ###
2023-Apr-26 Wed 8 ### ### ### 34.2 34.2 0.0
2023-Apr-24 Mon ### ### 7.86 8 80.9 80.9 ###
2023-Apr-21 Fri 8 ### 7.84 7.89 631,924 2,477,142 ### ### ###
2023-Apr-20 Thu 7.85 ### 7.79 ### 1,390,977 5,417,855 86.9 86.9 0.0
2023-Apr-19 Wed 7.85 ### 7.72 7.79 ### ### ###
2023-Apr-18 Tue 7.73 ### 7.52 ### ### ### 0.0
2023-Apr-17 Mon ### ### ### 7.79 1,102,340 0 ### ### ###
2023-Apr-14 Fri 7.88 ### ### ### 1,787,674 0 ### ### 0.0
2023-Apr-13 Thu 7.89 ### 7.75 ### 1,156,285 ### 70.4 70.4 0.0
2023-Apr-12 Wed 8 ### ### ### ### ### 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### 8.23 ### ### 1,463,779 6,023,450 ### ### 0.0
2023-Apr-05 Wed ### ### 7.85 8.28 3,615,472 14,190,727 ### ### ###
2023-Apr-04 Tue 8.58 ### 8.52 ### 72.6 72.6 0.0
2023-Apr-03 Mon 8.76 8.85 ### ### 26.4 26.4 0.0
2023-Mar-31 Fri 8.88 ### ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### 8.81 76.6 76.6 ###
2023-Mar-29 Wed ### 8.73 8.55 ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### ### ### 0.0
2023-Mar-27 Mon ### 8.45 ### ### ### ### 0.0
2023-Mar-24 Fri ### 8.23 7.88 8.2 1,120,972 9,029,429 ### ### 0.6
2023-Mar-23 Thu ### ### ### 8 1,695,774 0 ### ### ###
2023-Mar-22 Wed ### ### ### ### 1,476,251 0 ### ### 0.0
2023-Mar-21 Tue 7.71 ### ### ### 1,320,723 0 89.4 89.4 0.0
2023-Mar-20 Mon 7.88 7.89 7.57 ### 1,633,144 ### 25.3 25.3 0.0
2023-Mar-17 Fri 7.82 ### 7.8 ### 4,290,140 16,731,546 ### ### 0.0
2023-Mar-16 Thu 8.29 ### ### 7.76 2,683,343 0 ### ### 0.6
2023-Mar-15 Wed ### ### ### 8.28 1,751,381 0 ### ### ###
2023-Mar-14 Tue 8.25 ### 7.89 ### ### ### 0.0
2023-Mar-13 Mon 8.47 8.5 8.24 8.4 ### ### ###
2023-Mar-10 Fri 8.56 ### 8.46 8.55 ### ### ###
2023-Mar-09 Thu 8.72 8.75 8.57 8.71 36.2 36.2 0.6
2023-Mar-08 Wed ### 8.71 8.54 ### ### ### 0.0
2023-Mar-07 Tue 8.85 ### 8.74 8.84 ### ### ###
2023-Mar-06 Mon 8.74 9 8.71 8.89 1,190,146 10,538,742 ### ### ###
2023-Mar-03 Fri ### 8.79 8.52 ### ### ### 0.0
2023-Mar-02 Thu 8.53 8.7 8.52 ### 78.3 78.3 0.0
2023-Mar-01 Wed 8.53 8.83 8.5 8.76 ### ### 0.6
2023-Feb-28 Tue 8.55 ### ### 8.56 ### ### ###
2023-Feb-27 Mon ### 8.77 ### 8.55 ### ### ###
2023-Feb-24 Fri 8.86 ### ### 8.7 1,274,954 0 ### ### ###
2023-Feb-23 Thu ### ### 8.75 ### ### ### 0.0
2023-Feb-22 Wed ### ### 8.79 ### 1,522,777 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### 9.22 77.1 77.1 0.7
2023-Feb-20 Mon 9.84 9.86 9.56 9.7 1,540,328 14,956,584 ### ### 0.7
2023-Feb-17 Fri 9.89 9.89 9.55 9.76 2,195,726 21,342,456 30.5 30.5 0.7
2023-Feb-16 Thu ### 10.43 ### ### 3,731,559 19,460,080 95.8 95.8 0.0
2023-Feb-15 Wed ### ### ### 9.45 2,380,686 0 90.9 90.9 0.7
2023-Feb-14 Tue 8.72 8.86 8.71 8.82 ### ### ###
2023-Feb-13 Mon 8.88 ### ### ### 1,517,877 0 26.4 26.4 0.0
2023-Feb-10 Fri ### 9.25 9 ### 25.8 25.8 0.0
2023-Feb-09 Thu ### 9.51 9.23 ### ### ### 0.0
2023-Feb-08 Wed 9.46 ### ### ### 1,156,387 0 28.6 28.6 0.0
2023-Feb-07 Tue ### 9.7 ### 9.54 93.8 93.8 ###
2023-Feb-06 Mon 9.53 9.79 ### 9.23 21.2 21.2 ###
2023-Feb-03 Fri 9.23 9.55 ### 9.23 ### ### ###
2023-Feb-02 Thu ### ### ### ### 1,144,181 0 ### ### 0.0
2023-Feb-01 Wed ### ### 8.87 8.88 27.2 27.2 0.6
2023-Jan-31 Tue ### ### 8.88 ### 1,958,356 ### 25.8 25.8 0.0
2023-Jan-30 Mon ### 9.28 ### 9.21 977,920 4,537,548 ### ### 0.7
2023-Jan-27 Fri 9.22 9.29 ### ### 911,480 4,233,824 ### ### 0.0
2023-Jan-25 Wed ### 9.29 ### 9.2 ### ### 0.7
2023-Jan-24 Tue 9.29 ### ### ### ### ### 0.0
2023-Jan-23 Mon 9.26 ### 9.2 9.29 475,821 2,188,776 ### ### ###
2023-Jan-20 Fri 9.49 9.49 ### 9.22 ### ### 0.7
2023-Jan-19 Thu 9.49 9.52 ### 9.49 70.1 70.1 0.7
2023-Jan-18 Wed 9.55 9.58 9.355 9.55 70.8 70.8 0.7
2023-Jan-17 Tue ### ### 9.4 9.47 521,157 ### 27.0 27.0 ###
2023-Jan-16 Mon 9.42 ### ### ### 1,081,923 0 84.4 84.4 0.0
2023-Jan-13 Fri 9.2 ### ### ### 1,353,325 0 81.3 81.3 0.0
2023-Jan-12 Thu ### ### ### ### 1,281,686 0 ### ### 0.0
2023-Jan-11 Wed ### ### 8.945 ### ### ### 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon 8.84 ### 8.77 ### 1,448,121 ### 81.9 81.9 0.0
2023-Jan-06 Fri 9.29 ### ### ### 2,534,875 0 ### ### 0.0
2023-Jan-05 Thu 9.49 ### 9.43 9.7 1,575,671 7,429,288 80.5 80.5 0.7
2023-Jan-04 Wed 8.86 9.47 8.77 9.47 ### ### ###
2023-Jan-03 Tue ### ### ### 8.72 702,286 0 21.3 21.3 0.6
2022-Dec-30 Fri ### 9 8.87 ### 525,740 4,697,486 67.2 67.2 0.0
2022-Dec-29 Thu 8.83 ### 8.72 8.79 ### ### 0.6
2022-Dec-28 Wed 8.72 ### ### 8.84 ### ### ###
2022-Dec-23 Fri 8.88 ### 8.7 8.72 ### ### 0.6
2022-Dec-22 Thu 8.85 ### 8.83 ### 667,624 2,947,559 ### ### 0.0
2022-Dec-21 Wed 8.81 ### 8.685 8.81 62.2 62.2 ###
2022-Dec-20 Tue ### ### 8.76 8.76 990,345 ### 35.4 35.4 0.6
2022-Dec-19 Mon ### ### ### ### 833,620 0 ### ### 0.0
2022-Dec-16 Fri 9 ### ### ### 980,228 0 76.0 76.0 0.0
2022-Dec-15 Thu ### ### ### ### 816,081 0 ### ### 0.0
2022-Dec-14 Wed 9.29 9.41 9.21 9.27 1,172,852 10,919,252 ### ### 0.7
2022-Dec-13 Tue 9.2 ### ### 9.22 ### ### 0.7
2022-Dec-12 Mon ### ### ### ### 45.8 45.8 0.0
2022-Dec-09 Fri 9.25 9.25 ### ### ### ### 0.0
2022-Dec-08 Thu ### 9.48 ### ### 1,233,682 5,847,652 27.4 27.4 0.0
2022-Dec-07 Wed ### 9.51 ### ### 1,785,528 8,490,185 91.3 91.3 0.0
2022-Dec-06 Tue ### 9.55 ### 9.2 1,716,050 ### 32.3 32.3 0.7
2022-Dec-05 Mon 9.78 9.88 9.5 9.51 1,443,270 13,985,286 ### ### ###
2022-Dec-02 Fri ### ### 9.71 9.79 22.0 22.0 ###
2022-Dec-01 Thu ### 10.27 ### ### 1,430,126 ### 70.1 70.1 0.0
2022-Nov-30 Wed ### 9.79 9.55 9.79 ### ### ###
2022-Nov-29 Tue ### 9.82 9.45 ### 75.1 75.1 0.0
2022-Nov-28 Mon ### ### ### ### 1,131,741 0 22.7 22.7 0.0
2022-Nov-25 Fri ### 10.23 ### ### 902,655 4,617,080 ### ### 0.0
2022-Nov-24 Thu ### ### 9.75 ### ### ### 0.0
2022-Nov-23 Wed ### ### 9.88 ### ### ### 0.0
2022-Nov-22 Tue ### ### 9.81 ### 563,489 ### ### ### 0.0
2022-Nov-21 Mon 10.28 10.28 9.88 ### 22.3 22.3 0.0
2022-Nov-18 Fri ### 10.47 ### 10.28 ### ### 0.7
2022-Nov-17 Thu ### ### ### ### 1,064,329 0 ### ### 0.0
2022-Nov-16 Wed ### ### ### ### 24.0 24.0 0.0
2022-Nov-15 Tue ### 10.52 ### ### 1,224,743 6,442,148 83.4 83.4 0.0
2022-Nov-14 Mon ### ### 9.89 10.26 1,505,780 7,446,082 ### ### 0.7
2022-Nov-11 Fri 9.53 ### 9.53 ### 91.7 91.7 0.0
2022-Nov-10 Thu ### ### ### ### 1,873,178 0 ### ### 0.0
2022-Nov-09 Wed ### 9.72 ### 9.41 ### ### 0.7
2022-Nov-08 Tue ### ### ### ### 2,013,128 0 89.6 89.6 0.0
2022-Nov-07 Mon 9.7 9.79 ### ### 853,127 4,176,056 34.8 34.8 0.0
2022-Nov-04 Fri ### ### ### 9.56 ### ### 0.7
2022-Nov-03 Thu ### ### 9.73 9.79 1,236,676 6,016,428 21.3 21.3 ###
2022-Nov-02 Wed ### ### ### ### 1,125,741 0 ### ### 0.0
2022-Nov-01 Tue 9.88 ### 9.81 ### 80.3 80.3 0.0
2022-Oct-31 Mon 9.8 ### 9.74 ### ### ### 0.0
2022-Oct-28 Fri 9.85 9.85 ### ### 1,009,348 ### 28.4 28.4 0.0
2022-Oct-27 Thu ### ### ### ### 1,080,051 0 25.2 25.2 0.0
2022-Oct-26 Wed ### ### ### ### 1,018,624 0 31.6 31.6 0.0
2022-Oct-25 Tue ### ### 9.89 ### ### ### 0.0
2022-Oct-24 Mon ### ### 9.87 ### 1,399,087 ### 15.8 15.8 0.0
2022-Oct-21 Fri 10.24 ### ### ### 1,593,084 0 18.8 18.8 0.0
2022-Oct-20 Thu 10.71 10.8 10.27 ### 15.4 15.4 0.0
2022-Oct-19 Wed ### ### 10.79 10.82 18.2 18.2 0.8
2022-Oct-18 Tue ### ### 10.74 ### 71.4 71.4 0.0
2022-Oct-17 Mon ### 10.845 10.54 10.75 ### ### 0.8
2022-Oct-14 Fri ### ### 10.85 ### 775,076 4,204,787 ### ### 0.0
2022-Oct-13 Thu 10.43 10.75 10.43 10.75 938,087 9,934,341 ### ### 0.8
2022-Oct-12 Wed 10.2 10.47 10.2 10.42 858,525 8,872,855 87.2 87.2 0.7
2022-Oct-11 Tue ### ### ### 10.2 1,541,129 0 ### ### 0.7
2022-Oct-10 Mon 10.42 10.52 10.23 10.23 27.9 27.9 ###
2022-Oct-07 Fri 10.46 ### 10.42 ### 1,767,972 ### ### ### 0.0
2022-Oct-06 Thu ### 11.2 10.52 10.75 13.6 13.6 0.8
2022-Oct-05 Wed 11.8 ### ### 11.74 1,323,726 0 ### ### 0.8
2022-Oct-04 Tue 11.22 11.55 ### 11.54 75.5 75.5 0.8
2022-Oct-03 Mon 11.24 ### ### ### 28.5 28.5 0.0
2022-Sep-30 Fri ### 11.4 ### 11.26 36.1 36.1 0.8
2022-Sep-29 Thu 11.56 11.85 11.53 ### 1,000,555 11,696,487 ### ### 0.0
2022-Sep-28 Wed ### 11.45 ### ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 36.9 36.9 0.0
2022-Sep-26 Mon 11.2 11.42 ### ### 1,276,829 ### 85.4 85.4 0.0
2022-Sep-23 Fri 11.8 11.83 ### 11.45 1,176,577 6,959,452 ### ### 0.8
2022-Sep-21 Wed ### ### 11.81 ### ### ### 0.0
2022-Sep-20 Tue ### ### ### ### 82.6 82.6 0.0
2022-Sep-19 Mon 12.42 12.43 11.8 11.8 1,151,178 13,946,521 ### ### 0.8
2022-Sep-16 Fri 12.48 12.82 12.43 12.52 ### ### 0.9
2022-Sep-15 Thu 12.54 12.71 12.4 12.51 704,955 ### ### ### ###
2022-Sep-14 Wed 12.57 12.78 12.41 12.5 948,587 11,947,453 26.1 26.1 0.9
2022-Sep-13 Tue ### ### ### 13.23 797,550 0 ### ### 0.9
2022-Sep-12 Mon 12.74 ### 12.54 ### 601,978 ### 80.7 80.7 0.0
2022-Sep-09 Fri ### 12.75 ### 12.53 71.2 71.2 ###
2022-Sep-08 Thu ### 12.55 ### 12.55 1,119,250 ### 76.2 76.2 ###
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue 12.23 12.53 ### ### ### ### 0.0
2022-Sep-05 Mon ### 12.57 ### 12.44 78.0 78.0 0.9
2022-Sep-02 Fri 12.82 12.88 12.44 12.47 526,244 6,662,249 19.9 19.9 ###
2022-Sep-01 Thu ### ### ### ### 607,444 0 ### ### 0.0
2022-Aug-31 Wed 12.45 ### ### ### 87.9 87.9 0.0
2022-Aug-30 Tue 12.55 12.78 12.48 12.55 703,789 8,888,855 60.9 60.9 ###
2022-Aug-29 Mon 12.8 12.85 12.42 12.55 1,163,370 14,699,179 ### ### ###
2022-Aug-26 Fri 13.4 13.56 13.2 13.28 32.3 32.3 0.9
2022-Aug-25 Thu ### 13.58 13.21 13.51 612,148 8,199,722 75.1 75.1 ###
2022-Aug-24 Wed ### ### ### ### 69.2 69.2 0.0
2022-Aug-23 Tue 12.81 ### 12.75 ### 761,127 4,852,184 82.5 82.5 0.0
2022-Aug-22 Mon 13.58 ### 12.73 ### 2,403,224 15,296,520 14.8 14.8 0.0
2022-Aug-19 Fri ### 14.475 ### 14.43 1,129,124 ### ### ### ###
2022-Aug-18 Thu 13.85 14.2 ### ### 81.7 81.7 0.0
2022-Aug-17 Wed 15.2 ### ### ### 6.5 6.5 0.0
2022-Aug-16 Tue ### ### 14.86 ### 900,643 6,691,777 ### ### 0.0
2022-Aug-15 Mon ### ### ### ### 747,785 0 ### ### 0.0
2022-Aug-12 Fri ### 15.46 ### ### 581,183 4,492,544 ### ### 0.0
2022-Aug-11 Thu ### 15.57 ### ### 73.7 73.7 0.0
2022-Aug-10 Wed ### ### 14.41 14.8 744,454 ### ### ### 1.1
2022-Aug-09 Tue ### ### 14.23 14.86 85.5 85.5 ###
2022-Aug-08 Mon ### ### 14.27 14.46 903,355 ### ### ### 1.0
2022-Aug-05 Fri ### ### 14.76 ### ### ### 0.0
2022-Aug-04 Thu ### 15.29 ### 14.86 1,671,556 12,779,045 79.5 79.5 ###
2022-Aug-03 Wed ### 14.76 14.23 ### ### ### 0.0
2022-Aug-02 Tue ### 14.73 ### 14.72 ### ### ###
2022-Aug-01 Mon ### 14.78 14.25 ### 662,749 ### 27.1 27.1 0.0
2022-Jul-29 Fri ### ### 14.51 14.58 33.1 33.1 ###
2022-Jul-28 Thu 14.27 14.56 ### 14.42 615,720 4,482,441 65.6 65.6 ###
2022-Jul-27 Wed 13.55 ### 13.52 ### 91.3 91.3 0.0
2022-Jul-26 Tue ### ### 13.53 ### 968,523 6,552,058 33.5 33.5 0.0
2022-Jul-25 Mon ### 14.29 ### ### 663,752 ### ### ### 0.0
2022-Jul-22 Fri ### ### ### ### ### ### 0.0
2022-Jul-21 Thu 13.46 13.86 13.27 13.8 79.4 79.4 1.0
2022-Jul-20 Wed ### 13.75 12.73 13.42 ### ### 1.0
2022-Jul-19 Tue ### 12.57 11.82 12.54 92.3 92.3 0.9
2022-Jul-18 Mon 11.75 ### 11.59 ### 829,040 4,804,286 87.6 87.6 0.0
2022-Jul-15 Fri ### ### ### 11.55 832,975 0 13.7 13.7 0.8
2022-Jul-14 Thu ### 12.25 11.85 ### 23.5 23.5 0.0
2022-Jul-13 Wed ### ### ### 12.23 928,554 0 ### ### ###
2022-Jul-12 Tue ### ### 11.84 11.89 688,649 ### ### ### ###
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri 11.81 ### 11.51 ### ### ### 0.0
2022-Jul-07 Thu ### ### 11.86 12.27 1,009,045 ### 81.5 81.5 ###
2022-Jul-06 Wed ### 12.44 ### ### 1,112,447 6,919,420 ### ### 0.0
2022-Jul-05 Tue ### ### 11.81 12.27 ### ### ###
2022-Jul-04 Mon ### ### 11.71 11.71 2,386,780 ### 2.4 2.4 ###
2022-Jul-01 Fri ### 13.28 12.81 ### 1,004,128 13,098,849 ### ### 0.0
2022-Jun-30 Thu 13.5 13.54 ### ### 1,638,579 11,093,179 16.8 16.8 0.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue 13.7 13.79 ### ### 926,320 6,386,976 39.4 39.4 0.0
2022-Jun-27 Mon ### ### ### 13.82 ### ### 1.0
2022-Jun-24 Fri ### 13.83 ### 13.83 1,099,751 7,604,778 83.5 83.5 1.0
2022-Jun-23 Thu ### ### 12.76 12.88 1,025,722 ### 40.5 40.5 ###
2022-Jun-22 Wed ### ### 12.78 12.85 ### ### 0.9
2022-Jun-21 Tue 12.7 13.21 12.7 ### 1,401,044 18,150,525 ### ### 0.0
2022-Jun-20 Mon ### 12.87 12.48 12.59 1,427,377 ### 49.8 49.8 ###
2022-Jun-17 Fri ### 12.52 11.73 12.48 88.4 88.4 ###
2022-Jun-16 Thu 12.2 ### ### 12.26 ### ### 0.9
2022-Jun-15 Wed ### ### 11.75 ### 79.0 79.0 0.0
2022-Jun-14 Tue 11.53 12.25 ### 12.23 95.5 95.5 ###
2022-Jun-10 Fri ### ### ### 12.28 1,779,141 0 ### ### 0.9
2022-Jun-09 Thu 12.5 ### 12.5 12.82 1,847,226 ### ### ### 0.9
2022-Jun-08 Wed ### 13.24 12.47 12.55 1,922,874 24,718,545 ### ### ###
2022-Jun-07 Tue ### 13.44 12.89 ### ### ### 0.0
2022-Jun-06 Mon ### ### 12.82 12.85 5,044,589 ### ### ### 0.9
2022-Jun-03 Fri 15.21 15.25 ### ### 833,746 ### ### ### 0.0
2022-Jun-02 Thu 15.25 15.27 14.85 ### ### ### 0.0
2022-Jun-01 Wed ### 15.87 ### 15.4 ### ### ###
2022-May-31 Tue ### 16.23 ### ### 1,649,428 ### 18.8 18.8 0.0
2022-May-30 Mon ### ### ### ### 1,657,652 0 94.3 94.3 0.0
2022-May-27 Fri 14.8 14.88 ### 14.88 822,847 6,121,981 75.0 75.0 1.1
2022-May-26 Thu 14.43 14.73 14.41 14.46 779,441 11,356,455 75.7 75.7 1.0
2022-May-25 Wed ### 14.73 ### 14.43 864,058 6,363,787 ### ### ###
2022-May-24 Tue 15.25 15.26 ### 14.7 805,646 6,147,078 ### ### ###
2022-May-23 Mon ### ### 14.7 15.21 84.9 84.9 ###
2022-May-20 Fri ### 14.88 14.28 14.77 79.6 79.6 1.1
2022-May-19 Thu ### ### ### 14.43 1,851,783 0 ### ### ###
2022-May-18 Wed 14.86 ### ### ### 1,800,188 0 73.4 73.4 0.0
2022-May-17 Tue ### ### 14.52 14.56 2,057,078 14,934,386 ### ### ###
2022-May-16 Mon 15.88 16.24 ### 15.23 15.5 15.5 1.1
2022-May-13 Fri ### 15.8 14.89 15.79 ### ### 1.1
2022-May-12 Thu ### 15.83 14.72 14.72 ### ### ###
2022-May-11 Wed 16.2 16.52 15.825 ### 1,082,377 17,504,742 ### ### 0.0
2022-May-10 Tue 17.2 17.2 ### 15.8 ### ### 1.1
2022-May-09 Mon 17.2 17.2 ### 15.8 ### ### 1.1
2022-May-06 Fri ### 17.4 16.8 17.25 82.4 82.4 1.2
2022-May-05 Thu ### ### 16.72 17.57 ### ### 1.3
2022-May-04 Wed ### 17.24 ### 16.72 ### ### 1.2
2022-May-03 Tue 16.55 ### 16.55 ### 91.9 91.9 0.0
2022-May-02 Mon ### 16.29 ### 16.29 89.1 89.1 ###
2022-Apr-29 Fri ### ### ### ### 1,158,457 0 88.8 88.8 0.0
2022-Apr-28 Thu ### ### ### 15.57 86.5 86.5 1.1
2022-Apr-27 Wed ### ### 14.55 ### 1,191,457 8,667,849 38.2 38.2 0.0
2022-Apr-26 Tue 15.49 15.59 ### 15.25 1,118,571 ### 39.1 39.1 ###
2022-Apr-22 Fri 15.7 15.84 15.45 ### 37.5 37.5 0.0
2022-Apr-21 Thu 16.52 16.55 15.75 15.82 11.3 11.3 ###
2022-Apr-20 Wed ### 16.76 ### 16.41 1,142,978 9,578,155 35.6 35.6 1.2
2022-Apr-19 Tue 16.24 16.58 ### 16.5 ### ### 1.2
2022-Apr-14 Thu 16.47 16.76 ### ### 1,265,344 10,603,582 29.7 29.7 0.0
2022-Apr-13 Wed ### 16.56 ### 16.44 ### ### 1.2
2022-Apr-12 Tue 16.55 16.55 ### ### 18.3 18.3 0.0
2022-Apr-11 Mon ### ### 16.27 ### 32.2 32.2 0.0
2022-Apr-08 Fri ### 17.7 ### ### 1,762,276 15,596,142 20.9 20.9 0.0
2022-Apr-07 Thu 15.8 17.52 15.75 17.23 3,391,057 ### 97.8 97.8 ###
2022-Apr-06 Wed ### ### ### 15.47 ### ### ###
2022-Apr-05 Tue ### ### ### 16.45 2,099,040 0 ### ### 1.2
2022-Apr-04 Mon 16.28 16.85 ### 16.84 85.1 85.1 1.2
2022-Apr-01 Fri 15.8 15.85 ### ### ### ### 0.0
2022-Mar-31 Thu ### ### ### ### 17.5 17.5 0.0
2022-Mar-30 Wed 15.27 ### ### 16.29 2,005,849 0 ### ### ###
2022-Mar-29 Tue ### ### ### ### ### ### 0.0
2022-Mar-28 Mon 14.23 ### ### ### 1,082,976 0 35.7 35.7 0.0
2022-Mar-25 Fri ### 14.8 14.2 14.2 ### ### 1.0
2022-Mar-24 Thu 14.56 14.77 14.4 14.4 ### ### 1.0
2022-Mar-23 Wed 14.71 ### 14.57 ### 28.4 28.4 0.0
2022-Mar-22 Tue ### ### 14.49 14.49 1,952,423 ### 5.9 5.9 ###
2022-Mar-21 Mon ### ### ### ### 1,543,946 0 7.0 7.0 0.0
2022-Mar-18 Fri 15.52 ### ### 15.74 74.4 74.4 1.1
2022-Mar-17 Thu ### 15.56 14.8 ### ### ### 0.0
2022-Mar-16 Wed ### ### 14.27 14.4 26.1 26.1 1.0
2022-Mar-15 Tue 13.46 ### 13.41 13.86 ### ### ###
2022-Mar-14 Mon 13.88 14.22 13.22 ### 3,214,174 ### 74.7 74.7 0.0
2022-Mar-11 Fri ### ### ### 14.2 1,851,441 0 ### ### 1.0
2022-Mar-10 Thu ### ### 14.83 15.23 ### ### 1.1
2022-Mar-09 Wed 14.24 14.74 ### ### 1,984,825 ### 79.6 79.6 0.0
2022-Mar-08 Tue ### ### 13.76 14.22 2,130,059 ### 83.3 83.3 1.0
2022-Mar-07 Mon ### 15.4 ### ### 9.0 9.0 0.0
2022-Mar-04 Fri 15.84 ### ### 15.48 31.8 31.8 1.1
2022-Mar-03 Thu ### 16.79 ### ### 2,367,253 19,873,088 12.0 12.0 0.0
2022-Mar-02 Wed 17.49 17.49 16.56 ### ### ### 0.0
2022-Mar-01 Tue ### 18.51 ### 17.74 2,127,878 ### ### ### 1.3
2022-Feb-28 Mon 17.74 18.4 17.45 18.4 ### ### 1.3
2022-Feb-25 Fri 19.52 ### 17.7 17.78 1.8 1.8 1.3
2022-Feb-24 Thu 19.8 ### 18.21 19.78 2,889,559 ### 66.5 66.5 1.4
2022-Feb-23 Wed 19.81 20.82 19.55 20.45 1,002,946 ### 77.5 77.5 ###
2022-Feb-22 Tue ### 21.78 ### ### ### ### 0.0
2022-Feb-21 Mon 21.7 21.7 20.49 21.44 1,631,183 ### ### ### ###
2022-Feb-18 Fri 19.2 ### 19.2 21.7 99.1 99.1 1.6
2022-Feb-17 Thu ### 18.54 ### ### ### ### 0.0
2022-Feb-16 Wed ### ### 17.76 ### ### ### 0.0
2022-Feb-15 Tue 18.2 ### ### ### 1,349,253 0 46.1 46.1 0.0
2022-Feb-14 Mon 18.24 ### ### 18.23 49.0 49.0 1.3
2022-Feb-11 Fri ### ### 17.88 ### 37.8 37.8 0.0
2022-Feb-10 Thu ### 19.51 18.59 ### 85.7 85.7 0.0
2022-Feb-09 Wed ### 18.59 ### 18.59 1,772,282 ### 93.3 93.3 1.3
2022-Feb-08 Tue ### ### ### ### 3,318,674 0 ### ### 0.0
2022-Feb-07 Mon ### 17.58 ### 16.43 ### ### ###
2022-Feb-04 Fri ### ### 18.21 18.51 1,485,981 13,529,857 ### ### 1.3
2022-Feb-03 Thu ### ### ### 18.46 25.0 25.0 1.3
2022-Feb-02 Wed 19.8 ### 19.375 ### 1,206,250 11,685,546 ### ### 0.0
2022-Feb-01 Tue 18.75 19.55 ### 19.46 ### ### ###
2022-Jan-31 Mon 18.8 18.83 18.45 ### 1,382,444 25,768,756 ### ### 0.0
2022-Jan-28 Fri ### ### ### 18.56 ### ### 1.3
2022-Jan-27 Thu 18.8 ### ### 18.41 1,870,324 0 46.0 46.0 ###
2022-Jan-25 Tue ### ### ### 18.23 2,870,275 0 ### ### 1.3
2022-Jan-24 Mon ### ### 18.55 ### 1,739,441 ### ### ### 0.0
2022-Jan-21 Fri 19.8 ### ### 19.23 1,928,350 0 36.0 36.0 ###
2022-Jan-20 Thu 19.81 20.25 ### 20 69.4 69.4 1.4
2022-Jan-19 Wed ### ### ### 19.8 1,288,086 0 38.3 38.3 1.4
2022-Jan-18 Tue 20.56 20.8 19.84 ### ### ### 0.0
2022-Jan-17 Mon 19.89 ### 19.85 20.48 87.7 87.7 1.5
2022-Jan-14 Fri ### 20.45 19.51 ### ### ### 0.0
2022-Jan-13 Thu 20.81 ### ### 20.4 1,450,640 0 ### ### 1.5
2022-Jan-12 Wed 21.4 21.52 ### 20.74 1,443,381 15,530,779 10.9 10.9 ###
2022-Jan-11 Tue 20.55 ### 20.51 ### 1,578,889 ### 89.5 89.5 0.0
2022-Jan-10 Mon 19.29 ### 19.25 20.59 2,144,655 ### ### ### ###
2022-Jan-07 Fri 20.43 20.47 19.2 19.29 3,118,159 61,848,683 3.8 3.8 1.4
2022-Jan-06 Thu 20.46 20.85 20.21 20.4 ### ### 1.5
2022-Jan-05 Wed 21.4 ### ### ### 1,413,670 0 ### ### 0.0
2022-Jan-04 Tue ### ### ### 21.4 ### ### 1.5
2021-Dec-31 Fri 21.85 22.55 21.24 21.24 9.1 9.1 1.5
2021-Dec-30 Thu ### 21.72 ### 21.72 87.9 87.9 ###
2021-Dec-29 Wed 21.45 ### ### ### 12.5 12.5 0.0
2021-Dec-24 Fri 21.4 ### ### 21.21 ### ### ###
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed 20.53 20.56 19.54 ### 2,963,120 59,410,555 12.6 12.6 0.0
2021-Dec-21 Tue ### 20.88 ### 20.56 84.9 84.9 1.5
2021-Dec-20 Mon 23 ### 19.53 19.7 0.5 0.5 1.4
2021-Dec-17 Fri ### 29.57 ### ### 81.8 81.8 0.0
2021-Dec-16 Thu 29.24 29.7 28.83 28.85 28.4 28.4 ###
2021-Dec-15 Wed 29.83 29.83 ### 28.78 996,288 ### ### ### 2.1
2021-Dec-14 Tue ### ### ### 29.89 702,744 0 85.0 85.0 ###
2021-Dec-13 Mon ### 29.59 ### 29.49 848,328 ### ### ### ###
2021-Dec-10 Fri 28.55 ### ### ### 82.3 82.3 0.0
2021-Dec-09 Thu ### 30.25 28.59 28.87 ### ### 2.1
2021-Dec-08 Wed ### 30.44 ### ### 90.8 90.8 0.0
2021-Dec-07 Tue 30.55 ### ### ### 8.2 8.2 0.0
2021-Dec-06 Mon 32.23 32.26 ### ### 31.1 31.1 0.0
2021-Dec-03 Fri 32.82 32.86 ### ### ### ### 0.0
2021-Dec-02 Thu 31.5 32.59 ### 32.4 775,578 12,638,043 90.6 90.6 2.3
2021-Dec-01 Wed 32.5 32.85 31.77 ### 923,129 ### 34.7 34.7 0.0
2021-Nov-30 Tue ### ### ### ### 61.4 61.4 0.0


1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 08:37:40 thru 2024-04-19 08:37:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000