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 25-May-23 10:32:10 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for MMS .. Friday 11th April 2025

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-22 Thu 16.25 ### ### 16.21 118,724 0 30.9 30.9 1.2
2025-May-21 Wed 16.25 ### ### 16.28 142,626 0 ### ### 1.2
2025-May-20 Tue ### ### ### ### 129,149 0 71.0 71.0 0.0
2025-May-19 Mon 16.25 16.25 ### 15.84 240,040 1,950,325 25.0 25.0 ###
2025-May-16 Fri ### ### ### ### 176,385 0 78.1 78.1 0.0
2025-May-15 Thu ### ### 15.85 ### 24.3 24.3 0.0
2025-May-14 Wed ### 16.47 16.22 16.27 33.6 33.6 1.2
2025-May-13 Tue ### 16.42 ### ### 130,629 ### 69.9 69.9 0.0
2025-May-12 Mon 16.25 16.42 ### ### 38.8 38.8 0.0
2025-May-09 Fri ### ### ### 16.26 398,456 0 77.4 77.4 ###
2025-May-08 Thu ### ### 15.88 ### 63.1 63.1 0.0
2025-May-07 Wed ### ### ### 15.82 27.8 27.8 ###
2025-May-06 Tue ### ### 15.58 ### 325,550 ### 79.4 79.4 0.0
2025-May-05 Mon 15.52 15.79 15.5 15.5 262,673 ### 44.6 44.6 1.1
2025-May-02 Fri ### ### 15.48 15.5 ### ### 1.1
2025-May-01 Thu 15.25 ### 15.25 15.57 186,084 ### 82.9 82.9 1.1
2025-Apr-30 Wed 15.22 ### ### ### ### ### 0.0
2025-Apr-29 Tue 15.2 15.2 ### ### 156,355 ### ### ### 0.0
2025-Apr-28 Mon ### 15.22 ### ### 217,821 ### ### ### 0.0
2025-Apr-24 Thu ### ### ### ### 162,957 0 20.4 20.4 0.0
2025-Apr-23 Wed 14.8 ### 14.74 ### 300,945 ### 74.0 74.0 0.0
2025-Apr-22 Tue 14.45 ### 14.42 14.56 205,786 ### 76.3 76.3 ###
2025-Apr-17 Thu ### ### ### 14.51 ### ### ###
2025-Apr-16 Wed ### 14.85 14.55 14.59 33.7 33.7 1.0
2025-Apr-15 Tue 14.5 14.73 14.4 ### 160,974 2,344,586 77.0 77.0 0.0
2025-Apr-14 Mon 14.4 14.59 14.4 14.5 335,789 ### ### ### 1.0
2025-Apr-11 Fri 14.2 14.49 ### ### 310,587 ### ### ### 0.0
2025-Apr-10 Thu 14.42 14.42 ### ### 252,686 ### ### ### 0.0
2025-Apr-09 Wed ### 13.73 13.43 13.5 496,080 ### 39.4 39.4 1.0
2025-Apr-08 Tue 13.55 ### 13.51 13.88 67.6 67.6 ###
2025-Apr-07 Mon 13.51 13.76 ### 13.51 71.2 71.2 ###
2025-Apr-04 Fri ### 14.48 ### ### 38.3 38.3 0.0
2025-Apr-03 Thu 14.5 ### 14.27 14.56 183,852 1,311,784 ### ### ###
2025-Apr-02 Wed 14.77 14.85 14.46 14.58 155,845 ### 33.2 33.2 ###
2025-Apr-01 Tue 14.76 14.8 14.46 ### 34.2 34.2 0.0
2025-Mar-31 Mon 14.73 14.82 ### ### 333,071 2,468,056 ### ### 0.0
2025-Mar-28 Fri 14.54 ### 14.52 14.89 185,789 1,348,828 ### ### ###
2025-Mar-27 Thu 14.55 14.75 14.46 14.53 34.9 34.9 1.0
2025-Mar-26 Wed 14.28 14.58 ### 14.58 ### ### ###
2025-Mar-25 Tue ### 14.28 ### 14.23 ### ### ###
2025-Mar-24 Mon ### 13.86 ### 13.81 ### ### ###
2025-Mar-21 Fri 13.5 ### 13.41 ### 76.3 76.3 0.0
2025-Mar-20 Thu 13.25 13.51 13.23 13.48 280,579 3,751,341 ### ### 1.0
2025-Mar-19 Wed ### 13.28 ### 13.2 495,151 ### 71.9 71.9 0.9
2025-Mar-18 Tue ### ### ### 13.25 ### ### ###
2025-Mar-17 Mon 13.26 ### ### ### 70.7 70.7 0.0
2025-Mar-14 Fri ### 13.48 ### 13.26 ### ### 0.9
2025-Mar-13 Thu 13.53 13.81 ### ### 981,721 6,778,783 ### ### 0.0
2025-Mar-12 Wed ### ### 14.5 14.56 ### ### ###
2025-Mar-11 Tue 15.44 15.46 ### ### 585,272 4,524,152 ### ### 0.0
2025-Mar-10 Mon ### ### 15.25 15.56 ### ### ###
2025-Mar-07 Fri 15.85 ### 15.56 ### 27.5 27.5 0.0
2025-Mar-06 Thu ### ### 15.8 ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 26.7 26.7 0.0
2025-Mar-04 Tue ### 16.4 ### 16.29 42.7 42.7 ###
2025-Mar-03 Mon 16.21 ### ### 16.4 ### ### ###
2025-Feb-28 Fri 15.73 ### 15.71 ### 85.7 85.7 0.0
2025-Feb-27 Thu 14.53 ### 14.5 15.59 976,826 7,081,988 ### ### ###
2025-Feb-26 Wed 13.85 ### 13.77 ### 253,425 ### 82.8 82.8 0.0
2025-Feb-25 Tue 13.82 ### 13.7 13.85 ### ### ###
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 152,577 0 37.7 37.7 0.0
2025-Feb-20 Thu ### 14.27 ### ### 330,920 ### 39.2 39.2 0.0
2025-Feb-19 Wed 13.89 ### 13.77 ### ### ### 0.0
2025-Feb-18 Tue 13.81 ### 13.81 ### 412,474 ### ### ### 0.0
2025-Feb-17 Mon ### ### 13.7 13.8 ### ### 1.0
2025-Feb-14 Fri 13.83 ### 13.75 ### 290,124 ### ### ### 0.0
2025-Feb-13 Thu ### ### ### ### 439,779 0 19.2 19.2 0.0
2025-Feb-12 Wed 13.5 ### 13.5 ### 736,556 4,971,753 ### ### 0.0
2025-Feb-11 Tue 13.5 ### ### 13.44 422,555 0 32.9 32.9 ###
2025-Feb-10 Mon 13.8 ### 13.43 13.43 973,654 6,538,086 15.0 15.0 ###
2025-Feb-07 Fri ### ### 13.81 13.81 ### ### ###
2025-Feb-06 Thu ### ### ### 15.42 197,322 0 69.3 69.3 ###
2025-Feb-05 Wed 15.2 15.43 ### ### 76.4 76.4 0.0
2025-Feb-04 Tue ### 15.25 ### ### 230,256 ### ### ### 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 15.46 ### ### 32.7 32.7 0.0
2025-Jan-30 Thu 15.4 15.4 ### 15.28 ### ### ###
2025-Jan-29 Wed ### ### 15.25 15.29 119,825 ### ### ### 1.1
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri ### ### ### 15.25 ### ### ###
2025-Jan-23 Thu 15.4 15.43 15.125 ### 24.9 24.9 0.0
2025-Jan-22 Wed 15.29 15.43 15.25 ### ### ### 0.0
2025-Jan-21 Tue 15.2 ### 15.2 15.29 ### ### 1.1
2025-Jan-20 Mon 15.4 15.4 ### 15.21 ### ### ###
2025-Jan-17 Fri 15.43 15.46 ### 15.42 159,526 ### 32.0 32.0 ###
2025-Jan-16 Thu 15.85 15.87 15.42 15.42 246,646 3,858,776 13.7 13.7 ###
2025-Jan-15 Wed ### 15.85 15.56 15.84 80.2 80.2 ###
2025-Jan-14 Tue 15.43 15.55 ### 15.5 292,640 2,275,276 ### ### 1.1
2025-Jan-13 Mon ### 15.71 15.44 15.49 230,358 3,587,825 ### ### ###
2025-Jan-10 Fri 15.56 ### 15.43 ### 73.4 73.4 0.0
2025-Jan-09 Thu ### 15.56 ### 15.51 110,355 ### 79.8 79.8 1.1
2025-Jan-08 Wed 15.2 15.52 ### 15.51 83.3 83.3 1.1
2025-Jan-07 Tue ### 15.26 ### ### 69.9 69.9 0.0
2025-Jan-06 Mon 15.25 15.325 ### ### ### ### 0.0
2025-Jan-03 Fri ### 15.225 ### ### 67.8 67.8 0.0
2025-Jan-02 Thu ### ### 14.81 ### 144,442 ### ### ### 0.0
2024-Dec-31 Tue 14.84 ### 14.84 ### 79.7 79.7 0.0
2024-Dec-30 Mon 14.74 14.89 ### 14.84 ### ### ###
2024-Dec-27 Fri 14.53 14.8 14.53 14.8 164,075 2,406,159 78.0 78.0 1.1
2024-Dec-24 Tue 14.5 14.51 ### 14.51 65,343 ### 65.5 65.5 ###
2024-Dec-23 Mon ### 14.47 ### 14.4 186,388 ### 78.3 78.3 1.0
2024-Dec-20 Fri 14.25 14.25 ### ### 29.7 29.7 0.0
2024-Dec-19 Thu ### ### ### ### 24.5 24.5 0.0
2024-Dec-18 Wed ### ### 14.25 14.4 230,859 1,644,870 ### ### 1.0
2024-Dec-17 Tue ### ### ### 14.29 144,725 0 82.5 82.5 ###
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri ### ### ### ### 129,024 0 ### ### 0.0
2024-Dec-12 Thu 14.5 ### 14.29 ### 426,356 ### ### ### 0.0
2024-Dec-11 Wed 14.74 14.86 ### ### ### ### 0.0
2024-Dec-10 Tue ### ### 14.71 14.71 ### ### ###
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 180,557 0 ### ### 0.0
2024-Dec-05 Thu ### 15.28 14.89 ### 72.6 72.6 0.0
2024-Dec-04 Wed ### ### 14.82 14.89 31.2 31.2 ###
2024-Dec-03 Tue 14.88 ### 14.83 ### 140,372 1,040,858 72.8 72.8 0.0
2024-Dec-02 Mon 15.2 ### 14.84 14.84 ### ### ###
2024-Nov-29 Fri ### ### ### ### ### ### 0.0
2024-Nov-28 Thu 14.89 15.22 14.85 ### 213,840 3,215,084 81.2 81.2 0.0
2024-Nov-27 Wed ### ### 14.77 ### ### ### 0.0
2024-Nov-26 Tue ### ### 14.86 ### 32.6 32.6 0.0
2024-Nov-25 Mon 15.22 15.47 ### ### ### ### 0.0
2024-Nov-22 Fri ### ### 14.86 ### 72.5 72.5 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed 15.2 15.29 ### ### 753,543 ### ### ### 0.0
2024-Nov-19 Tue 14.86 ### 14.8 ### 74.2 74.2 0.0
2024-Nov-18 Mon ### ### ### 14.87 186,078 0 ### ### 1.1
2024-Nov-15 Fri ### 14.84 14.59 ### 229,572 3,378,151 ### ### 0.0
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue ### 15.52 ### ### 267,273 ### ### ### 0.0
2024-Nov-11 Mon ### 15.51 15.27 15.4 70.3 70.3 ###
2024-Nov-08 Fri 15.2 ### ### 15.2 ### ### 1.1
2024-Nov-07 Thu 14.85 ### 14.85 ### 86.7 86.7 0.0
2024-Nov-06 Wed 14.71 ### ### 14.8 ### ### 1.1
2024-Nov-05 Tue 14.55 14.82 14.5 ### 81.4 81.4 0.0
2024-Nov-04 Mon 14.45 ### ### 14.54 80.1 80.1 1.0
2024-Nov-01 Fri ### ### ### 14.5 193,723 0 26.2 26.2 1.0
2024-Oct-31 Thu ### 14.78 ### ### 31.7 31.7 0.0
2024-Oct-30 Wed 14.8 ### ### 14.78 633,875 0 41.5 41.5 1.1
2024-Oct-29 Tue ### ### 14.72 14.83 400,083 ### 25.8 25.8 ###
2024-Oct-28 Mon 15.2 15.28 ### ### 301,777 2,305,576 31.9 31.9 0.0
2024-Oct-25 Fri 15.54 ### ### ### ### ### 0.0
2024-Oct-24 Thu 15.55 15.55 ### ### ### ### 0.0
2024-Oct-23 Wed ### 15.53 15.22 15.51 335,523 ### ### ### 1.1
2024-Oct-22 Tue 15.5 ### 15.22 15.27 25.7 25.7 ###
2024-Oct-21 Mon 15.89 ### 15.41 15.51 19.2 19.2 1.1
2024-Oct-18 Fri 16.26 16.29 15.85 ### ### ### 0.0
2024-Oct-17 Thu ### ### 15.87 ### 378,151 3,000,628 ### ### 0.0
2024-Oct-16 Wed ### ### 15.74 15.74 281,055 ### 13.1 13.1 1.1
2024-Oct-15 Tue ### 16.44 ### ### 338,870 ### ### ### 0.0
2024-Oct-14 Mon ### ### 15.82 ### 38.9 38.9 0.0
2024-Oct-11 Fri 15.79 15.88 ### 15.8 ### ### 1.1
2024-Oct-10 Thu 15.57 15.83 15.53 15.75 73.9 73.9 1.1
2024-Oct-09 Wed 15.58 15.725 15.48 15.52 34.9 34.9 1.1
2024-Oct-08 Tue ### 15.73 ### 15.5 ### ### 1.1
2024-Oct-07 Mon 15.27 ### 15.22 ### 173,281 ### ### ### 0.0
2024-Oct-04 Fri ### ### ### 15.21 ### ### ###
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### 148,545 0 32.8 32.8 0.0
2024-Oct-01 Tue ### 15.29 ### 15.2 ### ### 1.1
2024-Sep-30 Mon ### ### ### ### 76.3 76.3 0.0
2024-Sep-27 Fri ### ### ### ### 126,429 0 ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 218,370 0 ### ### 0.0
2024-Sep-25 Wed ### 15.21 14.78 14.78 18.8 18.8 1.1
2024-Sep-24 Tue ### 15.25 14.88 ### ### ### 0.0
2024-Sep-23 Mon 14.85 ### 14.625 ### ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 261,229 0 31.9 31.9 0.0
2024-Sep-19 Thu ### ### 14.86 ### ### ### 0.0
2024-Sep-18 Wed 15.22 15.245 ### ### 179,578 ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### ### ### 0.0
2024-Sep-16 Mon ### 15.23 14.88 ### 220,320 ### ### ### 0.0
2024-Sep-13 Fri ### ### 14.87 ### 31.8 31.8 0.0
2024-Sep-12 Thu ### 15.2 14.81 ### 453,659 6,807,153 ### ### 0.0
2024-Sep-11 Wed ### ### 15.76 15.88 ### ### 1.1
2024-Sep-10 Tue ### ### ### ### 392,372 0 28.2 28.2 0.0
2024-Sep-09 Mon ### ### ### 16.28 77.1 77.1 1.2
2024-Sep-06 Fri ### 16.29 ### ### 34.1 34.1 0.0
2024-Sep-05 Thu 16.4 16.53 ### ### 397,224 3,283,056 ### ### 0.0
2024-Sep-04 Wed 16.2 16.45 ### ### 79.8 79.8 0.0
2024-Sep-03 Tue ### 16.43 ### ### ### ### 0.0
2024-Sep-02 Mon ### 16.44 ### ### 495,072 ### ### ### 0.0
2024-Aug-30 Fri ### ### 15.5 15.85 ### ### 1.1
2024-Aug-29 Thu 15.78 15.78 ### 15.49 ### ### ###
2024-Aug-28 Wed ### ### 15.7 15.7 4.6 4.6 ###
2024-Aug-27 Tue 19.5 ### ### ### 859,521 0 ### ### 0.0
2024-Aug-26 Mon 17.85 18.46 17.81 ### 190,227 ### ### ### 0.0
2024-Aug-23 Fri 17.52 17.86 17.27 17.77 79.4 79.4 ###
2024-Aug-22 Thu 17.53 17.58 ### 17.48 90,784 ### ### ### 1.2
2024-Aug-21 Wed 17.25 17.5 ### ### 143,522 ### ### ### 0.0
2024-Aug-20 Tue ### ### 17.22 17.22 ### ### 1.2
2024-Aug-19 Mon ### ### ### ### 87.8 87.8 0.0
2024-Aug-16 Fri 17.2 17.43 17.2 17.29 104,546 ### 71.0 71.0 ###
2024-Aug-15 Thu 17.21 ### ### 17.21 110,678 0 ### ### ###
2024-Aug-14 Wed ### 17.4 ### ### 32.4 32.4 0.0
2024-Aug-13 Tue 17.45 17.45 ### 17.28 ### ### 1.2
2024-Aug-12 Mon ### 17.48 ### ### 71,921 628,589 ### ### 0.0
2024-Aug-09 Fri 17.2 ### ### ### 30.1 30.1 0.0
2024-Aug-08 Thu 17.28 17.46 ### ### 98,243 ### ### ### 0.0
2024-Aug-07 Wed ### ### ### 17.28 104,123 0 ### ### 1.2
2024-Aug-06 Tue ### ### ### ### 348,747 0 ### ### 0.0
2024-Aug-05 Mon 17.78 17.78 ### 17.2 232,276 ### ### ### 1.2
2024-Aug-02 Fri ### 17.88 17.41 17.88 129,255 ### ### ### 1.3
2024-Aug-01 Thu 17.89 ### ### ### ### ### 0.0
2024-Jul-31 Wed 17.5 ### 17.44 ### 79.8 79.8 0.0
2024-Jul-30 Tue ### 17.58 ### 17.4 109,051 958,558 ### ### 1.2
2024-Jul-29 Mon 17.5 17.55 ### ### 124,672 ### ### ### 0.0
2024-Jul-26 Fri 17.26 17.46 ### ### 110,820 967,458 ### ### 0.0
2024-Jul-25 Thu 17.25 ### ### ### 199,346 0 38.5 38.5 0.0
2024-Jul-24 Wed 17.45 17.53 ### ### 33.6 33.6 0.0
2024-Jul-23 Tue ### 17.59 ### 17.5 ### ### 1.3
2024-Jul-22 Mon 17.28 17.53 17.2 17.2 122,226 2,122,454 35.1 35.1 1.2
2024-Jul-19 Fri 17.26 17.4 17.23 ### 66,281 1,147,655 72.3 72.3 0.0
2024-Jul-18 Thu ### 17.5 17.21 ### ### ### 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue 16.85 ### 16.83 16.84 41.4 41.4 1.2
2024-Jul-15 Mon ### ### 16.85 16.86 27.3 27.3 1.2
2024-Jul-12 Fri ### ### 16.8 16.86 21.5 21.5 1.2
2024-Jul-11 Thu 17.22 17.225 ### ### 196,771 ### 20.5 20.5 0.0
2024-Jul-10 Wed ### ### 16.75 ### 306,677 ### 68.6 68.6 0.0
2024-Jul-09 Tue 17.5 17.52 ### ### 17.8 17.8 0.0
2024-Jul-08 Mon ### 17.55 17.26 17.45 183,121 3,187,221 ### ### ###
2024-Jul-05 Fri ### 17.5 ### ### 80,448 703,920 ### ### 0.0
2024-Jul-04 Thu 17.2 17.51 17.2 17.42 139,156 2,415,052 78.8 78.8 1.2
2024-Jul-03 Wed 17.41 17.48 ### ### ### ### 0.0
2024-Jul-02 Tue 17.26 17.47 17.2 17.42 ### ### 1.2
2024-Jul-01 Mon 17.5 17.52 ### 17.25 ### ### 1.2
2024-Jun-28 Fri 17.78 ### 17.45 17.52 22.5 22.5 ###
2024-Jun-27 Thu 17.75 ### 17.55 ### ### ### 0.0
2024-Jun-26 Wed 17.55 ### 17.4 17.89 81.0 81.0 1.3
2024-Jun-25 Tue 17.75 ### 17.55 17.55 179,679 1,576,683 ### ### ###
2024-Jun-24 Mon 17.48 17.88 17.48 17.73 85.1 85.1 ###
2024-Jun-21 Fri ### 17.555 17.2 17.48 215,041 3,736,874 73.6 73.6 1.2
2024-Jun-20 Thu 17.2 17.74 17.145 ### ### ### 0.0
2024-Jun-19 Wed 17.23 17.29 ### 17.25 70.2 70.2 1.2
2024-Jun-18 Tue ### 17.23 16.87 17.22 162,820 2,776,081 79.9 79.9 1.2
2024-Jun-17 Mon 17.27 ### 16.89 16.89 177,387 ### ### ### ###
2024-Jun-14 Fri ### 17.25 ### ### 81.0 81.0 0.0
2024-Jun-13 Thu 17.2 ### ### ### ### ### 0.0
2024-Jun-12 Wed 16.84 ### ### ### 79.6 79.6 0.0
2024-Jun-11 Tue 17.2 ### 16.71 ### 34.1 34.1 0.0
2024-Jun-07 Fri ### 17.25 ### ### ### ### 0.0
2024-Jun-06 Thu 16.58 ### 16.58 17.2 303,089 ### ### ### 1.2
2024-Jun-05 Wed ### 16.51 ### 16.46 ### ### 1.2
2024-Jun-04 Tue 16.54 ### ### ### ### ### 0.0
2024-Jun-03 Mon 16.56 16.72 16.42 16.46 ### ### 1.2
2024-May-31 Fri 16.48 ### ### 16.56 299,326 0 ### ### 1.2
2024-May-30 Thu 16.26 16.52 16.22 16.47 168,721 ### 82.6 82.6 ###
2024-May-29 Wed ### 16.72 16.2 16.2 ### ### 1.2
2024-May-28 Tue 17.45 17.52 16.88 16.89 15.8 15.8 ###
2024-May-27 Mon ### 17.41 ### 17.41 178,448 1,553,389 ### ### ###
2024-May-24 Fri ### 17.46 ### ### ### ### 0.0
2024-May-23 Thu ### ### ### ### 26.1 26.1 0.0
2024-May-22 Wed ### 17.71 17.2 17.2 379,187 ### 33.7 33.7 1.2
2024-May-21 Tue ### ### 17.29 17.29 ### ### ###
2024-May-20 Mon 17.82 ### 17.59 ### 142,877 ### 25.5 25.5 0.0
2024-May-17 Fri ### ### 17.83 17.83 30.0 30.0 ###
2024-May-16 Thu ### 18.21 17.875 ### 178,527 3,221,073 ### ### 0.0
2024-May-15 Wed 17.86 17.875 17.625 17.74 33.6 33.6 1.3
2024-May-14 Tue ### 18.21 17.72 17.82 106,454 1,912,446 20.0 20.0 1.3
2024-May-13 Mon ### 18.24 ### ### 112,450 1,025,543 ### ### 0.0
2024-May-10 Fri ### ### 17.73 ### 148,786 1,318,987 69.5 69.5 0.0
2024-May-09 Thu 18.25 ### 17.5 17.81 ### ### 1.3
2024-May-08 Wed ### 18.56 ### ### 229,045 ### ### ### 0.0
2024-May-07 Tue 18.47 18.56 ### ### 239,784 ### 17.2 17.2 0.0
2024-May-06 Mon 18.55 ### ### 18.51 159,456 0 36.2 36.2 1.3
2024-May-03 Fri ### ### 18.24 18.58 157,622 ### ### ### 1.3
2024-May-02 Thu 18.42 ### ### ### 242,622 0 34.3 34.3 0.0
2024-May-01 Wed ### ### ### ### 23.9 23.9 0.0
2024-Apr-30 Tue ### ### 18.41 18.52 451,176 4,153,075 ### ### 1.3
2024-Apr-29 Mon ### ### ### 18.89 30.2 30.2 ###
2024-Apr-26 Fri ### ### 18.74 18.85 191,659 1,795,844 ### ### ###
2024-Apr-24 Wed ### 19.23 18.86 ### 202,246 3,851,775 ### ### 0.0
2024-Apr-23 Tue ### ### 19.155 ### 136,528 ### 20.1 20.1 0.0
2024-Apr-22 Mon 19.5 ### 19.125 ### 147,352 1,409,053 ### ### 0.0
2024-Apr-19 Fri 19.56 ### 19.25 19.44 39.1 39.1 1.4
2024-Apr-18 Thu 19.46 19.8 19.46 19.55 166,487 ### 68.6 68.6 ###
2024-Apr-17 Wed ### 19.53 19.2 19.49 ### ### 1.4
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon 19.85 19.85 19.42 19.43 142,928 ### 23.6 23.6 1.4
2024-Apr-12 Fri ### 19.84 ### 19.84 209,388 2,077,128 ### ### 1.4
2024-Apr-11 Thu 19.23 19.51 ### ### 138,146 ### 68.0 68.0 0.0
2024-Apr-10 Wed 19.21 19.45 ### ### ### ### 0.0
2024-Apr-09 Tue 19.25 ### ### ### 155,578 0 23.6 23.6 0.0
2024-Apr-08 Mon ### 19.48 ### ### 24.4 24.4 0.0
2024-Apr-05 Fri ### ### ### ### 133,658 0 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 19.29 ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 19.44 ### 19.29 36.2 36.2 1.4
2024-Mar-28 Thu 19.28 ### ### ### 74.6 74.6 0.0
2024-Mar-27 Wed 19.46 19.49 ### ### 427,852 ### 25.4 25.4 0.0
2024-Mar-26 Tue ### ### 18.53 18.82 18.8 18.8 1.3
2024-Mar-25 Mon ### 19.685 ### 19.25 268,747 2,645,142 19.5 19.5 1.4
2024-Mar-22 Fri 19.54 ### ### 19.52 38.8 38.8 1.4
2024-Mar-21 Thu ### ### ### 19.79 70.8 70.8 ###
2024-Mar-20 Wed 19.41 19.76 ### ### 135,541 1,339,145 37.3 37.3 0.0
2024-Mar-19 Tue 19.78 ### 19.5 19.5 245,181 ### ### ### 1.4
2024-Mar-18 Mon ### ### 19.5 19.77 ### ### 1.4
2024-Mar-15 Fri 19.89 20 ### ### ### ### 0.0
2024-Mar-14 Thu 20.44 20.59 19.84 19.84 233,485 ### ### ### 1.4
2024-Mar-13 Wed 20.55 20.75 20.44 20.49 32.9 32.9 ###
2024-Mar-12 Tue 20.89 20.89 ### 20.44 17.1 17.1 1.5
2024-Mar-11 Mon 20.53 ### 20.44 20.75 ### ### 1.5
2024-Mar-08 Fri 20.71 ### 20.57 20.78 ### ### 1.5
2024-Mar-07 Thu ### ### 19.78 ### 262,522 2,596,342 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 286,620 0 ### ### 0.0
2024-Mar-05 Tue ### 21.88 21.52 ### 292,745 ### 72.5 72.5 0.0
2024-Mar-04 Mon ### ### 21.5 21.56 25.0 25.0 1.5
2024-Mar-01 Fri 22 ### 21.74 21.88 ### ### 1.6
2024-Feb-29 Thu 21.78 ### 21.7 ### ### ### 0.0
2024-Feb-28 Wed 21.8 ### 21.54 21.86 263,629 2,839,284 67.6 67.6 ###
2024-Feb-27 Tue 21.72 ### 21.58 21.78 ### ### 1.6
2024-Feb-26 Mon ### 21.86 20.71 21.86 85.6 85.6 ###
2024-Feb-23 Fri ### ### ### ### 383,774 0 ### ### 0.0
2024-Feb-22 Thu ### 21.4 20.72 21.4 513,626 ### 83.1 83.1 1.5
2024-Feb-21 Wed 19.8 ### 19.8 ### 94.0 94.0 0.0
2024-Feb-20 Tue ### 20.2 18.58 19.5 ### ### 1.4
2024-Feb-19 Mon ### 17.71 17.42 17.45 31.7 31.7 ###
2024-Feb-16 Fri 17.48 ### ### 17.56 69.2 69.2 1.3
2024-Feb-15 Thu 17.25 17.41 ### 17.4 74.0 74.0 1.2
2024-Feb-14 Wed 17.28 17.49 ### 17.23 27.9 27.9 ###
2024-Feb-13 Tue 17.47 17.59 ### 17.44 129,487 ### 37.0 37.0 1.2
2024-Feb-12 Mon ### 17.51 ### 17.49 ### ### ###
2024-Feb-09 Fri 17.28 17.28 ### 17.2 184,943 ### ### ### 1.2
2024-Feb-08 Thu 17.89 17.89 ### ### 6.5 6.5 0.0
2024-Feb-07 Wed ### ### 17.53 17.72 202,129 ### 66.6 66.6 1.3
2024-Feb-06 Tue 17.77 17.77 ### ### 193,686 ### 30.1 30.1 0.0
2024-Feb-05 Mon 17.46 17.83 17.4 17.8 180,053 ### ### ### ###
2024-Feb-02 Fri 17.29 17.47 ### 17.42 ### ### 1.2
2024-Feb-01 Thu 17.23 ### 16.73 ### 191,176 1,599,187 ### ### 0.0
2024-Jan-31 Wed 17.5 17.5 ### 17.23 394,774 3,454,272 ### ### ###
2024-Jan-30 Tue 17.22 17.53 ### 17.5 ### ### 1.3
2024-Jan-29 Mon ### 17.46 17.045 17.28 ### ### 1.2
2024-Jan-25 Thu ### ### ### ### 149,355 0 20.4 20.4 0.0
2024-Jan-24 Wed 16.89 ### 16.89 ### 155,043 ### ### ### 0.0
2024-Jan-23 Tue 16.75 ### ### ### 186,580 0 ### ### 0.0
2024-Jan-22 Mon ### ### 16.55 ### 368,681 ### ### ### 0.0
2024-Jan-19 Fri ### ### ### 16.83 ### ### 1.2
2024-Jan-18 Thu 16.47 16.78 16.42 16.71 224,871 3,732,858 82.8 82.8 ###
2024-Jan-17 Wed 16.59 ### ### 16.48 35.9 35.9 1.2
2024-Jan-16 Tue 16.59 16.7 ### 16.7 ### ### 1.2
2024-Jan-15 Mon 16.43 16.75 ### ### ### ### 0.0
2024-Jan-12 Fri 16.4 16.5 16.21 16.43 ### ### ###
2024-Jan-11 Thu 16.28 16.42 ### ### 109,059 895,374 ### ### 0.0
2024-Jan-10 Wed ### ### ### 16.27 135,376 0 ### ### 1.2
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### 15.82 ### ### ### 0.0
2024-Jan-05 Fri 15.86 ### 15.86 15.86 70.5 70.5 1.1
2024-Jan-04 Thu 15.74 15.88 15.7 15.86 77.2 77.2 1.1
2024-Jan-03 Wed 15.77 ### 15.755 15.82 78.9 78.9 ###
2024-Jan-02 Tue 15.89 ### 15.73 ### 207,853 ### ### ### 0.0
2023-Dec-29 Fri ### ### 15.87 ### ### ### 0.0
2023-Dec-28 Thu ### 16.27 ### ### 97,655 794,423 ### ### 0.0
2023-Dec-27 Wed ### ### 15.83 ### 28.0 28.0 0.0
2023-Dec-22 Fri ### ### ### ### 82,157 0 ### ### 0.0
2023-Dec-21 Thu ### 16.4 ### ### ### ### 0.0
2023-Dec-20 Wed 16.49 16.51 16.21 16.46 30.8 30.8 1.2
2023-Dec-19 Tue 16.2 ### ### ### ### ### 0.0
2023-Dec-18 Mon 16.25 ### ### ### 182,841 0 29.7 29.7 0.0
2023-Dec-15 Fri ### 16.46 ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed 16.41 16.72 ### 16.7 284,526 ### ### ### 1.2
2023-Dec-12 Tue 16.58 ### ### ### 30.6 30.6 0.0
2023-Dec-11 Mon ### 16.87 15.29 16.42 89.1 89.1 1.2
2023-Dec-08 Fri ### ### 16.425 16.59 ### ### 1.2
2023-Dec-07 Thu 17.25 17.55 16.77 ### 295,474 ### ### ### 0.0
2023-Dec-06 Wed ### 17.56 ### 17.54 196,085 1,721,626 85.8 85.8 1.3
2023-Dec-05 Tue ### ### 16.7 ### 348,457 ### 9.3 9.3 0.0
2023-Dec-04 Mon ### 18.44 ### ### 193,555 1,784,577 ### ### 0.0
2023-Dec-01 Fri 17.47 18.125 17.47 ### ### ### 0.0
2023-Nov-30 Thu 17.85 ### ### 17.82 31.5 31.5 1.3
2023-Nov-29 Wed ### ### ### 17.76 ### ### 1.3
2023-Nov-28 Tue ### ### 17.28 17.53 113,470 980,380 ### ### 1.3
2023-Nov-27 Mon 17.49 17.5 ### ### 82,529 722,128 36.4 36.4 0.0
2023-Nov-24 Fri ### 17.49 ### 17.45 ### ### ###
2023-Nov-23 Thu ### ### ### ### 29.8 29.8 0.0
2023-Nov-22 Wed ### ### 17.21 17.4 116,771 ### 33.0 33.0 1.2
2023-Nov-21 Tue 17.5 ### 17.5 17.57 71.3 71.3 1.3
2023-Nov-20 Mon 17.73 17.87 17.53 17.55 ### ### ###
2023-Nov-17 Fri 17.82 ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 18.41 17.78 17.82 ### ### 1.3
2023-Nov-15 Wed ### ### ### ### 166,941 0 81.6 81.6 0.0
2023-Nov-14 Tue ### 17.74 17.52 ### ### ### 0.0
2023-Nov-13 Mon 17.46 17.76 17.42 ### 76,426 ### ### ### 0.0
2023-Nov-10 Fri 17.51 ### 17.41 17.46 85,380 ### ### ### 1.2
2023-Nov-09 Thu ### ### 17.5 17.54 21.8 21.8 1.3
2023-Nov-08 Wed 17.59 17.76 17.53 ### 271,143 ### ### ### 0.0
2023-Nov-07 Tue ### ### 17.42 17.49 145,252 1,265,144 ### ### ###
2023-Nov-06 Mon 17.71 17.79 ### ### 31.8 31.8 0.0
2023-Nov-03 Fri 17.57 ### 17.57 ### 321,679 2,825,950 ### ### 0.0
2023-Nov-02 Thu ### 17.5 16.975 17.46 ### ### 1.2
2023-Nov-01 Wed ### ### 16.82 ### 231,341 1,945,577 ### ### 0.0
2023-Oct-31 Tue ### ### 16.76 16.76 161,879 1,356,546 31.8 31.8 1.2
2023-Oct-30 Mon 16.8 ### 16.43 16.76 287,387 2,360,884 ### ### 1.2
2023-Oct-27 Fri 16.59 ### 16.5 16.82 ### ### ###
2023-Oct-26 Thu ### ### 16.42 16.42 279,425 2,294,079 12.3 12.3 1.2
2023-Oct-25 Wed ### 17.5 16.7 ### 80.3 80.3 0.0
2023-Oct-24 Tue ### 16.71 ### 16.42 96.4 96.4 1.2
2023-Oct-23 Mon 15.21 15.25 ### ### ### ### 0.0
2023-Oct-20 Fri 15.25 15.26 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 25.5 25.5 0.0
2023-Oct-18 Wed 15.27 15.74 ### 15.72 208,376 ### ### ### 1.1
2023-Oct-17 Tue 15.24 15.57 ### ### ### ### 0.0
2023-Oct-16 Mon ### ### 15.22 15.24 138,170 1,051,473 ### ### 1.1
2023-Oct-13 Fri 15.8 15.8 15.41 15.71 167,889 ### 31.5 31.5 1.1
2023-Oct-12 Thu 15.4 ### 15.29 15.75 84.9 84.9 1.1
2023-Oct-11 Wed 15.74 15.74 ### ### ### ### 0.0
2023-Oct-10 Tue ### 15.86 ### ### 196,626 1,559,244 ### ### 0.0
2023-Oct-09 Mon 15.75 15.85 15.42 15.52 27.7 27.7 1.1
2023-Oct-06 Fri 15.53 15.85 15.43 ### 145,155 2,270,224 ### ### 0.0
2023-Oct-05 Thu 15.53 ### 15.42 15.55 91,587 ### ### ### ###
2023-Oct-04 Wed 15.58 15.78 ### ### 244,624 1,930,083 30.8 30.8 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 128,340 0 ### ### 0.0
2023-Sep-29 Fri 16.41 16.47 ### ### 16.7 16.7 0.0
2023-Sep-28 Thu ### 16.43 ### 16.24 103,488 850,153 ### ### ###
2023-Sep-27 Wed 16.46 16.46 ### ### 228,452 1,880,159 ### ### 0.0
2023-Sep-26 Tue 16.78 16.8 ### ### ### ### 0.0
2023-Sep-25 Mon 16.51 ### 16.21 16.46 149,380 1,210,724 ### ### 1.2
2023-Sep-22 Fri ### ### 15.88 16.56 221,425 ### 88.1 88.1 1.2
2023-Sep-21 Thu ### 16.41 ### ### 21.7 21.7 0.0
2023-Sep-20 Wed ### 16.54 ### 16.53 91.5 91.5 ###
2023-Sep-19 Tue ### ### 15.4 15.88 26.1 26.1 1.1
2023-Sep-18 Mon 16.75 16.77 ### ### 234,588 1,967,020 ### ### 0.0
2023-Sep-15 Fri ### 17.23 16.79 16.79 465,459 7,917,457 ### ### ###
2023-Sep-14 Thu 16.8 ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 128,551 0 ### ### 0.0
2023-Sep-12 Tue 17.24 ### ### ### ### ### 0.0
2023-Sep-11 Mon 16.8 17.84 16.7 ### 91.7 91.7 0.0
2023-Sep-08 Fri ### ### 16.7 ### ### ### 0.0
2023-Sep-07 Thu ### 17.23 16.79 ### 377,979 6,429,422 ### ### 0.0
2023-Sep-06 Wed ### 18.44 17.81 ### ### ### 0.0
2023-Sep-05 Tue ### ### 17.55 ### ### ### 0.0
2023-Sep-04 Mon ### 18.57 ### 18.2 206,653 1,918,773 ### ### ###
2023-Sep-01 Fri 17.74 18.25 17.5 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 17.81 15.7 15.7 1.3
2023-Aug-30 Wed 17.51 ### 17.51 18.2 ### ### ###
2023-Aug-29 Tue ### ### ### ### 7.8 7.8 0.0
2023-Aug-28 Mon ### ### 18.2 ### 523,778 4,766,379 ### ### 0.0
2023-Aug-25 Fri 19.48 ### 18.82 ### 256,046 ### 19.7 19.7 0.0
2023-Aug-24 Thu ### ### ### 19.72 ### ### 1.4
2023-Aug-23 Wed 19.82 22.75 19.82 ### ### ### 0.0
2023-Aug-22 Tue 19.55 ### ### 19.49 171,184 0 33.9 33.9 1.4
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### 19.8 19.47 19.56 ### ### 1.4
2023-Aug-17 Thu ### ### ### 19.5 85,722 0 ### ### 1.4
2023-Aug-16 Wed ### ### ### ### 149,651 0 38.4 38.4 0.0
2023-Aug-15 Tue 19.59 19.71 19.51 19.57 50,084 982,147 ### ### 1.4
2023-Aug-14 Mon 19.53 19.71 19.5 19.59 75.5 75.5 ###
2023-Aug-11 Fri 19.58 19.79 19.45 19.56 32.3 32.3 1.4
2023-Aug-10 Thu 19.79 19.79 19.4 19.57 22.4 22.4 1.4
2023-Aug-09 Wed 19.5 ### ### 19.52 ### ### 1.4
2023-Aug-08 Tue 19.73 ### ### 19.43 ### ### 1.4
2023-Aug-07 Mon 19.79 19.79 ### 19.75 38.6 38.6 ###
2023-Aug-04 Fri ### 19.72 ### 19.72 107,776 1,062,671 81.3 81.3 1.4
2023-Aug-03 Thu ### ### 19.28 ### ### ### 0.0
2023-Aug-02 Wed ### 19.78 ### 19.53 219,352 ### ### ### ###
2023-Aug-01 Tue ### ### 19.53 ### ### ### 0.0
2023-Jul-31 Mon ### ### 19.29 19.79 578,346 5,578,147 78.8 78.8 ###
2023-Jul-28 Fri ### ### ### ### 95,789 0 ### ### 0.0
2023-Jul-27 Thu 18.57 ### 18.45 ### 125,477 1,157,525 ### ### 0.0
2023-Jul-26 Wed 18.43 18.57 ### 18.57 86,221 ### 73.8 73.8 ###
2023-Jul-25 Tue 18.8 18.85 18.2 ### 20.6 20.6 0.0
2023-Jul-24 Mon ### 18.76 18.26 18.7 122,940 ### ### ### 1.3
2023-Jul-21 Fri 18.28 18.8 18.26 ### 84.9 84.9 0.0
2023-Jul-20 Thu ### 18.49 ### 18.28 ### ### 1.3
2023-Jul-19 Wed ### 18.48 ### ### 203,529 ### 79.3 79.3 0.0
2023-Jul-18 Tue ### 18.24 ### 18.2 ### ### ###
2023-Jul-17 Mon 17.75 ### 17.7 ### 71,245 ### 82.3 82.3 0.0
2023-Jul-14 Fri 17.52 17.84 17.4 17.73 96,950 1,708,258 73.3 73.3 ###
2023-Jul-13 Thu ### ### ### 17.42 ### ### 1.2
2023-Jul-12 Wed 17.57 ### 17.48 17.59 74.8 74.8 ###
2023-Jul-11 Tue ### 17.59 17.22 17.42 86,286 ### 63.1 63.1 1.2
2023-Jul-10 Mon 17.57 17.58 17.29 17.44 ### ### 1.2
2023-Jul-07 Fri 17.7 17.83 17.56 17.58 ### ### 1.3
2023-Jul-06 Thu ### ### ### 17.77 89,474 0 29.5 29.5 ###
2023-Jul-05 Wed ### 18.21 ### ### 138,952 1,265,157 ### ### 0.0
2023-Jul-04 Tue 18.21 18.21 18.025 ### 99,221 ### ### ### 0.0
2023-Jul-03 Mon ### 18.24 ### ### ### ### 0.0
2023-Jun-30 Fri ### ### 17.87 ### ### ### 0.0
2023-Jun-29 Thu 17.84 ### 17.81 ### ### ### 0.0
2023-Jun-28 Wed ### ### 17.5 17.88 73.5 73.5 1.3
2023-Jun-27 Tue ### ### ### 17.59 ### ### ###
2023-Jun-26 Mon ### ### 16.8 ### 178,384 1,498,425 ### ### 0.0
2023-Jun-23 Fri 16.8 ### 16.75 ### 286,622 2,400,459 78.6 78.6 0.0
2023-Jun-22 Thu ### ### 16.73 16.75 150,341 ### ### ### ###
2023-Jun-21 Wed 16.76 ### ### ### 174,824 0 80.4 80.4 0.0
2023-Jun-20 Tue 16.42 16.77 ### 16.75 ### ### ###
2023-Jun-19 Mon ### ### ### 16.42 ### ### 1.2
2023-Jun-16 Fri 17.4 17.44 16.79 16.79 498,472 8,531,348 12.3 12.3 ###
2023-Jun-15 Thu 16.48 17.5 16.48 17.5 1,243,183 21,121,679 ### ### 1.3
2023-Jun-14 Wed ### 16.51 ### 16.46 460,170 ### 87.5 87.5 1.2
2023-Jun-13 Tue ### ### ### ### 1,097,426 0 90.2 90.2 0.0
2023-Jun-09 Fri 15.52 ### 15.44 ### ### ### 0.0
2023-Jun-08 Thu 15.7 15.7 ### 15.44 29.8 29.8 1.1
2023-Jun-07 Wed 15.4 15.49 ### 15.47 323,323 ### ### ### ###
2023-Jun-06 Tue 15.43 ### ### 15.4 ### ### ###
2023-Jun-05 Mon ### 15.71 15.48 15.48 31.1 31.1 1.1
2023-Jun-02 Fri 15.53 ### 15.42 15.5 139,586 ### 31.1 31.1 1.1
2023-Jun-01 Thu 15.43 ### ### 15.53 143,545 0 ### ### ###
2023-May-31 Wed 15.45 15.59 ### 15.42 46.2 46.2 ###
2023-May-30 Tue 15.45 ### ### ### ### ### 0.0
2023-May-29 Mon ### 15.49 15.29 15.4 ### ### ###
2023-May-26 Fri ### ### ### ### 22.8 22.8 0.0
2023-May-25 Thu ### 15.375 ### 15.25 267,822 2,058,881 39.4 39.4 ###
2023-May-24 Wed 15.43 15.59 ### 15.42 43.6 43.6 ###
2023-May-23 Tue 15.4 15.73 ### ### ### ### 0.0
2023-May-22 Mon 15.45 15.56 15.24 ### 42.4 42.4 0.0
2023-May-19 Fri ### ### 15.26 15.45 288,280 2,199,576 ### ### ###
2023-May-18 Thu ### 15.42 15.25 ### ### ### 0.0
2023-May-17 Wed ### 15.4 ### 15.28 32.0 32.0 ###
2023-May-16 Tue ### 15.56 ### ### 91,249 ### ### ### 0.0
2023-May-15 Mon ### 15.44 15.25 15.44 ### ### 1.1
2023-May-12 Fri 15.4 15.45 ### 15.4 92,583 ### 67.8 67.8 ###
2023-May-11 Thu 15.45 15.46 ### 15.41 34.6 34.6 ###
2023-May-10 Wed ### 15.52 ### ### 106,988 830,226 ### ### 0.0
2023-May-09 Tue ### 15.5 ### 15.4 192,350 ### 74.6 74.6 ###
2023-May-08 Mon ### 15.48 ### 15.43 78,744 609,478 70.6 70.6 1.1
2023-May-05 Fri 15.4 15.56 ### 15.4 54,829 ### 68.2 68.2 ###
2023-May-04 Thu 15.5 15.52 ### 15.46 ### ### 1.1
2023-May-03 Wed 15.51 15.53 ### 15.52 168,743 1,310,289 ### ### 1.1
2023-May-02 Tue 15.5 ### 15.44 15.51 ### ### 1.1
2023-May-01 Mon 15.44 15.86 15.44 15.53 79.7 79.7 ###
2023-Apr-28 Fri ### 15.7 ### ### ### ### 0.0
2023-Apr-27 Thu 15.48 ### ### 15.4 33.0 33.0 ###
2023-Apr-26 Wed 15.27 15.59 ### 15.48 ### ### 1.1
2023-Apr-24 Mon 15.55 ### 15.23 ### 53,273 405,673 25.9 25.9 0.0
2023-Apr-21 Fri ### 15.73 15.27 ### ### ### 0.0
2023-Apr-20 Thu 15.57 ### ### 15.47 222,188 0 35.0 35.0 ###
2023-Apr-19 Wed 15.42 15.42 ### 15.22 25.3 25.3 1.1
2023-Apr-18 Tue 15.22 ### 15.22 15.55 86.5 86.5 ###
2023-Apr-17 Mon ### 15.44 15.24 ### 75.9 75.9 0.0
2023-Apr-14 Fri 15.2 ### ### ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 31.0 31.0 0.0
2023-Apr-12 Wed ### 15.425 ### ### 1,197,575 ### 81.0 81.0 0.0
2023-Apr-11 Tue 14.84 ### 14.78 ### 361,845 ### 79.3 79.3 0.0
2023-Apr-06 Thu ### 14.87 14.56 14.78 76.2 76.2 1.1
2023-Apr-05 Wed 14.4 ### 14.29 ### 79.5 79.5 0.0
2023-Apr-04 Tue 14.49 ### ### ### 133,959 0 29.8 29.8 0.0
2023-Apr-03 Mon 14.26 14.4 ### ### ### ### 0.0
2023-Mar-31 Fri 14.4 14.55 14.29 14.4 62.6 62.6 1.0
2023-Mar-30 Thu ### 14.42 ### 14.26 115,240 830,880 26.8 26.8 1.0
2023-Mar-29 Wed ### 14.45 ### ### 93,946 678,759 20.0 20.0 0.0
2023-Mar-28 Tue ### 14.42 ### 14.42 78.0 78.0 ###
2023-Mar-27 Mon ### ### ### ### 121,684 0 ### ### 0.0
2023-Mar-24 Fri ### ### 13.86 ### ### ### 0.0
2023-Mar-23 Thu ### 14.29 ### ### 38.5 38.5 0.0
2023-Mar-22 Wed 14.2 14.28 ### ### 76,449 545,845 ### ### 0.0
2023-Mar-21 Tue 13.89 14.29 13.88 ### 170,677 2,403,985 ### ### 0.0
2023-Mar-20 Mon ### ### 13.73 13.8 21.2 21.2 1.0
2023-Mar-17 Fri 14.26 14.44 13.89 14.4 ### ### 1.0
2023-Mar-16 Thu ### ### 13.85 13.88 ### ### ###
2023-Mar-15 Wed ### 14.4 ### 14.21 68.9 68.9 ###
2023-Mar-14 Tue ### ### 13.85 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### 14.21 179,320 0 82.0 82.0 ###
2023-Mar-10 Fri ### 14.22 ### ### 77.2 77.2 0.0
2023-Mar-09 Thu 14.29 14.29 13.87 ### ### ### 0.0
2023-Mar-08 Wed 14.8 ### 14.78 ### 318,555 2,354,121 80.5 80.5 0.0
2023-Mar-07 Tue ### 15.26 14.82 ### 23.9 23.9 0.0
2023-Mar-06 Mon 14.8 ### ### ### 240,471 0 87.1 87.1 0.0
2023-Mar-03 Fri 14.87 14.87 14.71 14.78 227,843 ### 31.9 31.9 1.1
2023-Mar-02 Thu 14.75 14.83 14.57 14.75 ### ### ###
2023-Mar-01 Wed 14.26 14.78 14.25 14.75 267,852 3,887,871 86.9 86.9 ###
2023-Feb-28 Tue ### ### ### ### 461,288 0 ### ### 0.0
2023-Feb-27 Mon ### ### 13.8 14.26 86.0 86.0 1.0
2023-Feb-24 Fri 13.55 ### 13.55 ### 351,758 ### ### ### 0.0
2023-Feb-23 Thu ### 14.22 13.79 13.79 30.3 30.3 1.0
2023-Feb-22 Wed 13.2 ### ### 13.81 ### ### ###
2023-Feb-21 Tue 12.86 ### 12.8 ### 74.9 74.9 0.0
2023-Feb-20 Mon ### ### 12.72 ### 78.0 78.0 0.0
2023-Feb-17 Fri ### ### 12.84 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed 13.46 ### ### ### 196,523 0 22.1 22.1 0.0
2023-Feb-14 Tue 13.76 13.76 13.45 13.51 196,741 ### ### ### ###
2023-Feb-13 Mon 13.4 13.41 13.21 ### 45.5 45.5 0.0
2023-Feb-10 Fri ### 13.8 ### 13.46 111,722 770,881 ### ### ###
2023-Feb-09 Thu 13.49 ### ### 13.55 145,776 0 ### ### 1.0
2023-Feb-08 Wed 13.51 ### ### 13.2 ### ### 0.9
2023-Feb-07 Tue 13.56 ### 13.4 13.51 277,140 ### ### ### ###
2023-Feb-06 Mon 13.8 ### 13.4 13.43 24.8 24.8 ###
2023-Feb-03 Fri ### ### 13.72 13.8 21.8 21.8 1.0
2023-Feb-02 Thu ### ### ### 13.8 21.4 21.4 1.0
2023-Feb-01 Wed ### ### ### ### 120,457 0 33.6 33.6 0.0
2023-Jan-31 Tue 14.27 ### ### ### 147,640 0 38.9 38.9 0.0
2023-Jan-30 Mon ### ### ### 14.2 78,485 0 ### ### 1.0
2023-Jan-27 Fri 14.28 ### 14.24 14.29 ### ### ###
2023-Jan-25 Wed ### ### ### 14.29 140,123 0 85.6 85.6 ###
2023-Jan-24 Tue 13.87 ### 13.81 ### 73.6 73.6 0.0
2023-Jan-23 Mon ### ### ### ### 57,650 0 ### ### 0.0
2023-Jan-20 Fri 14.2 ### ### ### 142,059 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed ### ### 13.85 ### 291,981 ### 76.2 76.2 0.0
2023-Jan-17 Tue ### ### 13.89 ### 35.9 35.9 0.0
2023-Jan-16 Mon ### ### ### ### 153,023 0 65.4 65.4 0.0
2023-Jan-13 Fri ### ### 13.73 ### ### ### 0.0
2023-Jan-12 Thu 13.86 13.89 ### 13.85 59,679 414,470 34.5 34.5 ###
2023-Jan-11 Wed 13.71 ### 13.71 13.81 68.0 68.0 ###
2023-Jan-10 Tue ### ### 13.71 13.75 44,221 ### ### ### 1.0
2023-Jan-09 Mon ### ### 13.72 13.84 86,575 ### 29.9 29.9 1.0
2023-Jan-06 Fri 13.73 13.83 13.57 13.57 ### ### ###


1 2 3 4 5 6 7 8 9 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 2025-05-23 22:32:10 thru 2025-05-23 22:32:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000