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 06:30:03 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

(MTS) METCASH LIMITED Daily Prices...

     Prev Section TOC    Company Info for MTS    Limits Next Section


Company Details for (MTS) METCASH LIMITED

Listing Code MTS
Listing Name METCASH LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name METCASH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTS0


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

MTS 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 ### 52,854 0.4
MAX 5.4 97,328,983 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2025-May-22 Thu ### 3.41 ### 3.41 2,848,849 4,857,287 67.8 67.8 ###
2025-May-21 Wed ### 3.41 ### 3.41 3,928,445 ### ### ### ###
2025-May-20 Tue ### ### 3.325 ### 65.3 65.3 0.0
2025-May-19 Mon ### ### ### ### 1,658,482 0 44.7 44.7 0.0
2025-May-16 Fri ### ### ### ### 71.7 71.7 0.0
2025-May-15 Thu ### ### 3.26 ### ### ### 0.0
2025-May-14 Wed ### ### 3.275 3.28 32.5 32.5 0.2
2025-May-13 Tue ### ### 3.27 ### 2,294,841 ### ### ### 0.0
2025-May-12 Mon ### ### ### ### 3,164,779 0 70.3 70.3 0.0
2025-May-09 Fri 3.29 ### 3.26 ### 73.8 73.8 0.0
2025-May-08 Thu 3.28 ### 3.25 3.29 2,787,980 ### 62.2 62.2 ###
2025-May-07 Wed 3.24 3.27 3.23 3.27 3,751,558 ### 69.6 69.6 ###
2025-May-06 Tue 3.23 3.25 ### 3.23 ### ### ###
2025-May-05 Mon 3.28 ### 3.23 3.23 ### ### ###
2025-May-02 Fri 3.28 ### 3.25 3.28 3,514,744 5,711,459 ### ### 0.2
2025-May-01 Thu 3.23 3.27 3.22 3.27 77.0 77.0 ###
2025-Apr-30 Wed 3.25 3.26 3.22 3.22 ### ### 0.2
2025-Apr-29 Tue 3.27 3.28 3.23 3.24 3,138,158 ### ### ### ###
2025-Apr-28 Mon 3.24 3.28 ### 3.25 74.5 74.5 0.2
2025-Apr-24 Thu 3.23 3.24 3.2 3.24 61.8 61.8 ###
2025-Apr-23 Wed 3.22 3.24 3.2 3.22 2,204,775 7,099,375 ### ### 0.2
2025-Apr-22 Tue ### ### ### ### 1,925,927 0 ### ### 0.0
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed ### 3.185 3.155 ### 68.0 68.0 0.0
2025-Apr-15 Tue ### ### 3.155 ### 1,664,672 2,626,020 67.8 67.8 0.0
2025-Apr-14 Mon ### ### 3.145 ### 1,423,542 ### 64.8 64.8 0.0
2025-Apr-11 Fri ### ### ### ### 62.2 62.2 0.0
2025-Apr-10 Thu ### ### ### ### 40.1 40.1 0.0
2025-Apr-09 Wed ### ### ### ### 2,485,541 0 48.5 48.5 0.0
2025-Apr-08 Tue 3 ### ### ### 76.4 76.4 0.0
2025-Apr-07 Mon ### ### ### ### 8,809,857 0 ### ### 0.0
2025-Apr-04 Fri ### ### ### 3.26 4,158,082 0 88.4 88.4 0.2
2025-Apr-03 Thu ### ### ### ### 85.2 85.2 0.0
2025-Apr-02 Wed ### 3.2 ### ### 1,849,488 2,959,180 ### ### 0.0
2025-Apr-01 Tue ### ### ### ### 40.0 40.0 0.0
2025-Mar-31 Mon ### ### ### ### 4,063,554 0 76.2 76.2 0.0
2025-Mar-28 Fri ### ### ### ### 2,238,287 0 ### ### 0.0
2025-Mar-27 Thu ### ### ### ### 2,462,629 0 77.2 77.2 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### ### ### 2,037,424 0 26.3 26.3 0.0
2025-Mar-24 Mon ### ### ### ### 1,959,242 0 ### ### 0.0
2025-Mar-21 Fri ### 3.21 ### ### ### ### 0.0
2025-Mar-20 Thu ### ### ### ### 5,897,550 0 ### ### 0.0
2025-Mar-19 Wed ### ### ### ### 31.6 31.6 0.0
2025-Mar-18 Tue ### ### ### ### 29.7 29.7 0.0
2025-Mar-17 Mon ### ### ### ### 68.8 68.8 0.0
2025-Mar-14 Fri ### ### ### ### 3,738,758 0 ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 25.3 25.3 0.0
2025-Mar-12 Wed ### ### ### ### 6,499,729 0 20.4 20.4 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 67.6 67.6 0.0
2025-Mar-05 Wed ### ### ### ### 4,334,046 0 26.6 26.6 0.0
2025-Mar-04 Tue ### ### ### ### 2,238,371 0 27.8 27.8 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 4,662,184 0 37.4 37.4 0.0
2025-Feb-27 Thu ### 3.24 3.175 3.2 2,506,858 8,040,747 66.1 66.1 0.2
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue ### ### ### ### 77.1 77.1 0.0
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri ### ### 3.125 ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed 3.2 3.22 ### ### ### ### 0.0
2025-Feb-18 Tue 3.2 3.26 ### 3.2 72.5 72.5 0.2
2025-Feb-17 Mon ### ### ### ### ### ### 0.0
2025-Feb-14 Fri ### 3.2 ### ### 77.0 77.0 0.0
2025-Feb-13 Thu ### ### ### ### 3,244,358 0 ### ### 0.0
2025-Feb-12 Wed ### ### ### ### 3,645,579 0 80.5 80.5 0.0
2025-Feb-11 Tue ### ### ### ### 28.3 28.3 0.0
2025-Feb-10 Mon ### ### ### ### 3,531,849 0 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 4,321,121 0 27.0 27.0 0.0
2025-Feb-06 Thu ### ### ### ### 2,716,880 0 31.0 31.0 0.0
2025-Feb-05 Wed ### ### ### ### 1,582,286 0 71.0 71.0 0.0
2025-Feb-04 Tue ### ### ### ### 3,281,528 0 ### ### 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 26.9 26.9 0.0
2025-Jan-30 Thu ### ### ### ### 85.4 85.4 0.0
2025-Jan-29 Wed ### ### ### ### 2,965,058 0 ### ### 0.0
2025-Jan-28 Tue ### ### ### ### 39.9 39.9 0.0
2025-Jan-24 Fri ### ### ### ### 1,988,988 0 ### ### 0.0
2025-Jan-23 Thu ### 3.125 ### ### 28.7 28.7 0.0
2025-Jan-22 Wed ### ### ### ### ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 2,407,471 0 ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 74.1 74.1 0.0
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 22.7 22.7 0.0
2025-Jan-15 Wed ### ### ### ### 68.9 68.9 0.0
2025-Jan-14 Tue ### ### ### ### 2,158,143 0 65.4 65.4 0.0
2025-Jan-13 Mon ### ### ### ### 76.0 76.0 0.0
2025-Jan-10 Fri ### ### ### ### 32.2 32.2 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### ### ### 0.0
2025-Jan-07 Tue ### ### ### ### ### ### 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 1,628,586 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 26.6 26.6 0.0
2024-Dec-30 Mon ### ### ### ### 1,608,257 0 ### ### 0.0
2024-Dec-27 Fri ### ### ### ### 2,247,449 0 20.9 20.9 0.0
2024-Dec-24 Tue ### ### ### ### 710,227 0 73.5 73.5 0.0
2024-Dec-23 Mon ### ### ### ### ### ### 0.0
2024-Dec-20 Fri ### ### ### ### 6,304,377 0 72.5 72.5 0.0
2024-Dec-19 Thu ### 3.155 ### ### ### ### 0.0
2024-Dec-18 Wed ### 3.2 ### ### 4,463,428 7,141,484 ### ### 0.0
2024-Dec-17 Tue ### 3.21 ### ### 5,141,558 ### ### ### 0.0
2024-Dec-16 Mon 3.21 3.24 ### 3.21 6,113,887 ### 78.8 78.8 ###
2024-Dec-13 Fri 3.24 3.26 3.22 3.23 34.5 34.5 ###
2024-Dec-12 Thu ### ### ### ### 77.4 77.4 0.0
2024-Dec-11 Wed ### ### 3.29 ### 4,485,852 7,379,226 72.2 72.2 0.0
2024-Dec-10 Tue 3.28 ### 3.24 ### 8,183,725 ### 79.0 79.0 0.0
2024-Dec-09 Mon ### ### 3.27 3.27 21.6 21.6 ###
2024-Dec-06 Fri ### ### 3.26 ### 5,712,677 ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 23.8 23.8 0.0
2024-Dec-04 Wed ### 3.4 ### ### 5,975,448 ### 23.5 23.5 0.0
2024-Dec-03 Tue ### 3.43 ### 3.43 ### ### 0.2
2024-Dec-02 Mon ### 3.28 3.155 ### 75.1 75.1 0.0
2024-Nov-29 Fri ### ### ### ### 1,719,082 0 ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 24.7 24.7 0.0
2024-Nov-27 Wed ### ### ### ### 78.3 78.3 0.0
2024-Nov-26 Tue ### ### ### ### 84.0 84.0 0.0
2024-Nov-25 Mon ### ### ### ### 22.5 22.5 0.0
2024-Nov-22 Fri ### ### ### ### 2,382,328 0 23.0 23.0 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed ### ### ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 81.9 81.9 0.0
2024-Nov-15 Fri ### ### ### ### 68.4 68.4 0.0
2024-Nov-14 Thu ### ### ### ### 2,196,380 0 35.8 35.8 0.0
2024-Nov-13 Wed ### ### 3 ### 4,965,785 7,448,677 78.2 78.2 0.0
2024-Nov-12 Tue ### ### 3.025 ### 3,011,881 4,555,470 31.5 31.5 0.0
2024-Nov-11 Mon ### ### ### ### 3,718,584 0 18.5 18.5 0.0
2024-Nov-08 Fri ### ### ### ### 3,680,741 0 ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 3,596,171 0 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 77.3 77.3 0.0
2024-Nov-05 Tue ### ### ### ### 31.3 31.3 0.0
2024-Nov-04 Mon ### ### 3.045 ### 4,116,388 ### ### ### 0.0
2024-Nov-01 Fri ### ### ### ### 3,417,628 0 29.7 29.7 0.0
2024-Oct-31 Thu ### ### ### ### 30.5 30.5 0.0
2024-Oct-30 Wed ### ### 3.055 ### ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 28.3 28.3 0.0
2024-Oct-28 Mon ### ### ### ### 8,331,957 0 ### ### 0.0
2024-Oct-25 Fri 3.24 3.27 ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### 3.28 ### 5,637,170 9,244,958 ### ### 0.0
2024-Oct-22 Tue 3.47 3.47 3.27 ### ### ### 0.0
2024-Oct-21 Mon 3.56 3.58 3.52 3.55 2,552,520 9,061,446 ### ### ###
2024-Oct-18 Fri 3.54 3.55 3.51 3.54 4,952,049 ### 73.6 73.6 0.3
2024-Oct-17 Thu 3.53 3.55 3.5 3.54 ### ### 0.3
2024-Oct-16 Wed 3.56 3.56 3.5 3.51 2,843,482 ### 26.8 26.8 ###
2024-Oct-15 Tue 3.54 ### 3.52 3.55 1,911,021 ### ### ### ###
2024-Oct-14 Mon 3.54 3.55 3.51 3.53 38.4 38.4 0.3
2024-Oct-11 Fri 3.55 3.56 3.51 3.52 23.6 23.6 ###
2024-Oct-10 Thu 3.54 3.57 ### 3.56 ### ### 0.3
2024-Oct-09 Wed 3.55 3.57 3.52 3.53 32.2 32.2 0.3
2024-Oct-08 Tue 3.55 3.57 3.51 3.53 3,403,725 12,049,186 33.8 33.8 0.3
2024-Oct-07 Mon 3.56 3.585 3.54 3.57 ### ### 0.3
2024-Oct-04 Fri 3.55 3.58 3.53 3.53 3,188,187 ### 31.3 31.3 0.3
2024-Oct-03 Thu 3.58 ### 3.55 3.56 ### ### 0.3
2024-Oct-02 Wed ### ### 3.58 3.59 3,423,157 6,127,451 ### ### ###
2024-Oct-01 Tue 3.57 ### 3.57 ### 3,593,183 ### 79.9 79.9 0.0
2024-Sep-30 Mon ### ### 3.56 3.58 4,281,087 ### ### ### 0.3
2024-Sep-27 Fri 3.57 ### 3.57 3.59 3,953,923 7,057,752 67.2 67.2 ###
2024-Sep-26 Thu 3.49 ### 3.48 3.57 4,106,186 ### 76.6 76.6 0.3
2024-Sep-25 Wed 3.5 3.51 3.45 3.47 ### ### 0.2
2024-Sep-24 Tue 3.52 3.54 3.46 3.5 4,791,583 16,770,540 27.1 27.1 0.3
2024-Sep-23 Mon 3.55 3.56 3.51 3.53 4,501,087 15,911,342 31.2 31.2 0.3
2024-Sep-20 Fri 3.56 ### 3.555 3.57 ### ### 0.3
2024-Sep-19 Thu 3.57 3.58 3.53 3.57 62.4 62.4 0.3
2024-Sep-18 Wed 3.57 3.59 3.54 3.56 2,389,121 ### ### ### 0.3
2024-Sep-17 Tue ### ### 3.56 3.57 1,852,525 ### ### ### 0.3
2024-Sep-16 Mon ### ### 3.56 3.59 34.9 34.9 ###
2024-Sep-13 Fri 3.59 ### 3.55 3.59 2,923,454 ### ### ### ###
2024-Sep-12 Thu 3.55 3.58 3.54 3.58 ### ### 0.3
2024-Sep-11 Wed 3.59 3.59 3.51 3.53 2,522,728 8,955,684 21.1 21.1 0.3
2024-Sep-10 Tue 3.57 ### 3.55 3.58 2,469,359 ### ### ### 0.3
2024-Sep-09 Mon 3.58 3.59 3.53 3.56 2,250,025 8,010,088 28.4 28.4 0.3
2024-Sep-06 Fri 3.57 ### 3.57 3.59 2,493,544 4,450,976 74.9 74.9 ###
2024-Sep-05 Thu 3.53 ### 3.53 3.57 ### ### 0.3
2024-Sep-04 Wed 3.55 3.56 3.52 3.54 2,518,228 8,914,527 ### ### 0.3
2024-Sep-03 Tue ### ### 3.56 3.56 2,937,427 5,228,620 28.6 28.6 0.3
2024-Sep-02 Mon 3.57 ### 3.56 ### 2,443,189 4,348,876 74.5 74.5 0.0
2024-Aug-30 Fri ### ### 3.56 3.58 21.9 21.9 0.3
2024-Aug-29 Thu ### ### 3.59 ### 2,262,483 4,061,156 68.1 68.1 0.0
2024-Aug-28 Wed ### ### ### ### ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 2,124,278 0 ### ### 0.0
2024-Aug-26 Mon ### ### ### ### 35.7 35.7 0.0
2024-Aug-23 Fri ### ### 3.59 ### ### ### 0.0
2024-Aug-22 Thu ### ### ### ### 34.5 34.5 0.0
2024-Aug-21 Wed ### ### 3.56 3.59 26.6 26.6 ###
2024-Aug-20 Tue ### ### 3.58 ### 2,568,480 4,597,579 ### ### 0.0
2024-Aug-19 Mon ### ### 3.57 3.59 34.8 34.8 ###
2024-Aug-16 Fri ### ### 3.59 3.59 24.2 24.2 ###
2024-Aug-15 Thu 3.59 ### 3.58 3.59 2,106,579 3,770,776 ### ### ###
2024-Aug-14 Wed 3.55 3.58 3.51 3.57 74.8 74.8 0.3
2024-Aug-13 Tue 3.58 3.59 3.53 3.54 ### ### 0.3
2024-Aug-12 Mon 3.57 3.58 3.55 3.56 ### ### 0.3
2024-Aug-09 Fri 3.54 3.55 3.51 3.54 2,209,451 ### 62.3 62.3 0.3
2024-Aug-08 Thu 3.5 3.54 3.5 3.5 1,948,376 6,858,283 75.4 75.4 0.3
2024-Aug-07 Wed 3.5 3.54 3.46 3.51 2,684,050 9,394,175 62.1 62.1 ###
2024-Aug-06 Tue 3.53 3.54 3.48 3.49 4,263,944 14,966,443 ### ### ###
2024-Aug-05 Mon 3.57 3.59 3.54 3.54 60.1 60.1 0.3
2024-Aug-02 Fri ### ### ### ### ### ### 0.0
2024-Aug-01 Thu ### 3.685 ### ### ### ### 0.0
2024-Jul-31 Wed ### ### 3.59 ### 73.8 73.8 0.0
2024-Jul-30 Tue 3.58 ### ### 3.58 69.1 69.1 0.3
2024-Jul-29 Mon 3.59 ### ### 3.59 68.5 68.5 ###
2024-Jul-26 Fri 3.55 3.57 3.53 3.56 71.0 71.0 0.3
2024-Jul-25 Thu 3.56 ### 3.54 3.56 ### ### 0.3
2024-Jul-24 Wed ### ### 3.55 3.57 20.6 20.6 0.3
2024-Jul-23 Tue ### ### ### ### 3,072,489 0 71.0 71.0 0.0
2024-Jul-22 Mon 3.56 ### 3.555 ### 4,356,259 7,743,250 ### ### 0.0
2024-Jul-19 Fri 3.59 ### 3.55 3.56 3,684,073 6,539,229 ### ### 0.3
2024-Jul-18 Thu ### ### 3.57 ### 5,576,442 9,953,948 35.8 35.8 0.0
2024-Jul-17 Wed ### ### 3.575 ### 5,420,351 9,688,877 ### ### 0.0
2024-Jul-16 Tue ### ### 3.57 3.57 3,857,145 ### ### ### 0.3
2024-Jul-15 Mon 3.71 3.71 ### ### 3,761,154 6,976,940 ### ### 0.0
2024-Jul-12 Fri 3.7 ### ### ### 3,441,550 0 ### ### 0.0
2024-Jul-11 Thu 3.74 3.74 3.685 3.7 ### ### 0.3
2024-Jul-10 Wed 3.71 3.73 3.685 3.72 ### ### 0.3
2024-Jul-09 Tue ### 3.73 3.675 3.71 ### ### ###
2024-Jul-08 Mon ### ### ### ### ### ### 0.0
2024-Jul-05 Fri 3.59 ### 3.58 ### ### ### 0.0
2024-Jul-04 Thu 3.59 ### 3.56 3.59 3,731,043 6,641,256 68.2 68.2 ###
2024-Jul-03 Wed 3.57 ### 3.56 3.57 ### ### 0.3
2024-Jul-02 Tue 3.56 ### 3.56 3.57 5,888,523 10,481,570 71.4 71.4 0.3
2024-Jul-01 Mon 3.52 ### ### 3.56 4,982,444 0 76.2 76.2 0.3
2024-Jun-28 Fri ### 3.645 3.54 3.54 6,548,228 ### ### ### 0.3
2024-Jun-27 Thu 3.59 ### 3.54 3.59 5,809,050 ### ### ### ###
2024-Jun-26 Wed 3.72 3.72 ### ### 5,744,829 10,685,381 ### ### 0.0
2024-Jun-25 Tue 3.72 ### ### 3.72 4,609,926 0 63.8 63.8 0.3
2024-Jun-24 Mon 3.77 3.78 3.575 ### ### ### 0.0
2024-Jun-21 Fri 3.83 3.86 3.77 3.78 14,854,173 ### ### ### 0.3
2024-Jun-20 Thu 3.84 3.86 3.81 3.84 ### ### 0.3
2024-Jun-19 Wed 3.77 3.85 3.77 3.83 7,456,929 ### 80.7 80.7 ###
2024-Jun-18 Tue 3.75 3.77 3.72 3.76 68.5 68.5 0.3
2024-Jun-17 Mon 3.73 3.75 3.7 3.72 3,052,779 ### ### ### 0.3
2024-Jun-14 Fri 3.78 3.79 3.7 3.72 3,280,652 12,286,041 25.2 25.2 0.3
2024-Jun-13 Thu 3.78 3.8 3.76 3.78 6,396,547 24,178,947 ### ### 0.3
2024-Jun-12 Wed 3.8 3.81 3.755 3.78 4,272,286 16,159,921 35.9 35.9 0.3
2024-Jun-11 Tue 3.82 3.83 3.76 3.78 3,338,773 12,670,643 40.0 40.0 0.3
2024-Jun-07 Fri 3.87 3.87 3.83 3.83 ### ### ###
2024-Jun-06 Thu 3.8 3.84 3.8 3.84 79.4 79.4 0.3
2024-Jun-05 Wed 3.79 3.8 3.77 3.78 2,388,944 9,042,153 36.1 36.1 0.3
2024-Jun-04 Tue 3.76 3.79 3.76 3.76 1,759,120 6,640,678 ### ### 0.3
2024-Jun-03 Mon 3.73 3.78 3.71 3.77 ### ### ###
2024-May-31 Fri 3.72 3.75 ### ### ### ### 0.0
2024-May-30 Thu 3.72 3.73 ### ### 32.3 32.3 0.0
2024-May-29 Wed 3.75 3.78 3.72 3.73 4,412,052 ### ### ### ###
2024-May-28 Tue 3.83 3.85 3.78 3.78 2,315,081 ### 28.0 28.0 0.3
2024-May-27 Mon 3.75 3.83 3.75 3.82 3,942,451 14,941,889 ### ### 0.3
2024-May-24 Fri 3.73 3.77 ### 3.72 ### ### 0.3
2024-May-23 Thu 3.74 3.78 3.7 3.78 76.7 76.7 0.3
2024-May-22 Wed 3.88 3.885 3.74 3.76 5,595,286 21,332,027 16.4 16.4 0.3
2024-May-21 Tue 3.87 ### 3.86 3.86 3,414,886 6,590,729 31.7 31.7 0.3
2024-May-20 Mon 3.87 3.88 3.83 3.87 1,394,152 5,374,455 65.3 65.3 ###
2024-May-17 Fri 3.87 3.89 3.85 3.85 1,979,370 ### ### ### 0.3
2024-May-16 Thu 3.88 ### 3.87 3.89 1,965,976 ### ### ### 0.3
2024-May-15 Wed 3.84 3.87 3.82 3.85 ### ### 0.3
2024-May-14 Tue 3.85 3.855 ### 3.82 2,894,659 5,579,455 ### ### 0.3
2024-May-13 Mon 3.84 3.85 ### 3.85 74.1 74.1 0.3
2024-May-10 Fri 3.87 3.875 3.82 3.83 3,075,342 11,832,378 ### ### ###
2024-May-09 Thu ### ### 3.86 3.87 2,242,553 4,328,127 34.9 34.9 ###
2024-May-08 Wed 3.88 ### 3.87 ### 1,394,126 ### ### ### 0.0
2024-May-07 Tue 3.83 3.89 3.83 3.88 75.0 75.0 0.3
2024-May-06 Mon 3.82 3.85 3.82 3.82 1,976,056 7,578,174 ### ### 0.3
2024-May-03 Fri 3.8 3.84 3.78 3.8 ### ### ###
2024-May-02 Thu 3.84 3.85 3.76 3.8 ### ### ###
2024-May-01 Wed ### 3.925 3.82 3.84 3,912,250 15,150,188 23.8 23.8 0.3
2024-Apr-30 Tue ### ### 3.88 ### 2,623,685 5,089,948 75.4 75.4 0.0
2024-Apr-29 Mon ### ### 3.89 ### 28.5 28.5 0.0
2024-Apr-26 Fri 3.89 ### ### 3.89 ### ### 0.3
2024-Apr-24 Wed ### ### 3.89 ### 2,714,979 ### 29.6 29.6 0.0
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon 3.89 ### 3.88 ### 69.9 69.9 0.0
2024-Apr-19 Fri ### ### 3.85 3.87 37.2 37.2 ###
2024-Apr-18 Thu 3.89 ### 3.89 ### 2,195,024 4,269,321 71.6 71.6 0.0
2024-Apr-17 Wed ### ### 3.89 ### ### ### 0.0
2024-Apr-16 Tue ### ### 3.86 ### ### ### 0.0
2024-Apr-15 Mon 3.89 ### 3.89 ### 79.1 79.1 0.0
2024-Apr-12 Fri ### ### 3.89 ### 1,937,382 ### ### ### 0.0
2024-Apr-11 Thu 3.87 ### 3.87 ### 1,741,756 ### ### ### 0.0
2024-Apr-10 Wed ### ### 3.87 ### 4,036,986 ### 24.5 24.5 0.0
2024-Apr-09 Tue ### ### ### ### 5,083,021 0 ### ### 0.0
2024-Apr-08 Mon ### ### 3.875 ### 2,267,227 4,392,752 70.4 70.4 0.0
2024-Apr-05 Fri 3.89 3.89 3.86 3.89 1,925,620 7,461,777 ### ### 0.3
2024-Apr-04 Thu ### ### 3.87 3.89 28.8 28.8 0.3
2024-Apr-03 Wed ### ### 3.88 3.88 1,848,540 ### ### ### 0.3
2024-Apr-02 Tue ### ### ### ### 66.3 66.3 0.0
2024-Mar-28 Thu ### 3.945 ### ### 2,017,476 3,979,471 20.5 20.5 0.0
2024-Mar-27 Wed 3.87 ### ### ### 3,218,172 0 ### ### 0.0
2024-Mar-26 Tue 3.88 3.89 3.84 3.86 2,427,685 ### 32.7 32.7 0.3
2024-Mar-25 Mon 3.88 3.885 3.845 3.86 1,935,979 7,482,558 30.6 30.6 0.3
2024-Mar-22 Fri 3.89 3.89 ### 3.88 ### ### 0.3
2024-Mar-21 Thu 3.89 ### 3.86 3.87 ### ### ###
2024-Mar-20 Wed ### ### 3.88 3.89 ### ### 0.3
2024-Mar-19 Tue ### 3.925 3.88 3.88 2,874,273 11,216,850 ### ### 0.3
2024-Mar-18 Mon 3.89 ### 3.89 ### 3,079,358 5,989,351 74.9 74.9 0.0
2024-Mar-15 Fri ### 3.975 3.89 3.89 19.1 19.1 0.3
2024-Mar-14 Thu ### ### ### ### 77.7 77.7 0.0
2024-Mar-13 Wed ### ### ### ### 7,771,342 0 ### ### 0.0
2024-Mar-12 Tue 3.81 ### 3.81 ### 86.0 86.0 0.0
2024-Mar-11 Mon 3.76 3.82 3.75 3.81 82.8 82.8 0.3
2024-Mar-08 Fri 3.8 3.8 ### 3.78 4,402,944 ### ### ### 0.3
2024-Mar-07 Thu 3.78 ### 3.74 3.79 2,372,445 4,436,472 67.1 67.1 ###
2024-Mar-06 Wed 3.76 ### 3.74 3.76 ### ### 0.3
2024-Mar-05 Tue 3.74 3.76 3.72 3.74 2,491,623 9,318,670 71.2 71.2 0.3
2024-Mar-04 Mon 3.71 3.73 ### 3.73 73.3 73.3 ###
2024-Mar-01 Fri 3.73 3.74 ### 3.71 29.3 29.3 ###
2024-Feb-29 Thu 3.7 3.75 3.685 3.71 63.1 63.1 ###
2024-Feb-28 Wed 3.72 3.725 ### ### ### ### 0.0
2024-Feb-27 Tue ### 3.72 ### 3.71 ### ### ###
2024-Feb-26 Mon ### ### 3.57 ### 38.0 38.0 0.0
2024-Feb-23 Fri ### ### ### ### 1,624,424 0 74.7 74.7 0.0
2024-Feb-22 Thu ### ### ### ### 2,728,586 0 28.4 28.4 0.0
2024-Feb-21 Wed ### ### 3.55 ### 73.8 73.8 0.0
2024-Feb-20 Tue 3.55 ### 3.55 ### 2,642,426 ### 84.9 84.9 0.0
2024-Feb-19 Mon 3.54 3.57 3.53 3.57 ### ### 0.3
2024-Feb-16 Fri ### ### 3.51 3.54 3,761,040 6,600,625 ### ### 0.3
2024-Feb-15 Thu 3.59 ### 3.54 3.55 ### ### ###
2024-Feb-14 Wed ### ### 3.58 3.58 5,022,257 8,989,840 ### ### 0.3
2024-Feb-13 Tue 3.74 3.79 3.655 ### ### ### 0.0
2024-Feb-12 Mon 3.7 3.79 3.685 3.74 ### ### 0.3
2024-Feb-09 Fri ### 3.72 ### 3.71 79.2 79.2 ###
2024-Feb-08 Thu ### ### ### ### 4,908,273 0 76.7 76.7 0.0
2024-Feb-07 Wed ### ### 3.575 ### 66.5 66.5 0.0
2024-Feb-06 Tue 3.48 ### 3.47 3.58 11,580,184 ### 86.5 86.5 0.3
2024-Feb-05 Mon ### ### ### ### 0 0.0
2024-Feb-02 Fri ### ### ### ### 0 0.0
2024-Feb-01 Thu ### ### ### ### 0 0.0
2024-Jan-31 Wed ### ### 3.57 ### 70.8 70.8 0.0
2024-Jan-30 Tue ### ### 3.575 3.59 ### ### ###
2024-Jan-29 Mon ### ### 3.57 3.59 ### ### ###
2024-Jan-25 Thu 3.57 3.59 3.55 3.59 3,094,874 ### 76.0 76.0 ###
2024-Jan-24 Wed ### ### 3.555 3.56 21.8 21.8 0.3
2024-Jan-23 Tue 3.55 ### 3.53 ### ### ### 0.0
2024-Jan-22 Mon 3.51 ### 3.5 3.55 2,359,377 ### 83.8 83.8 ###
2024-Jan-19 Fri 3.53 3.55 3.49 3.5 2,496,442 8,787,475 ### ### 0.3
2024-Jan-18 Thu 3.56 3.57 3.5 3.51 3,479,050 12,298,441 ### ### ###
2024-Jan-17 Wed 3.52 3.58 3.52 3.57 2,438,927 ### 84.1 84.1 0.3
2024-Jan-16 Tue 3.58 3.58 3.51 3.52 2,572,823 9,120,657 ### ### ###
2024-Jan-15 Mon 3.57 3.58 3.54 3.58 73.2 73.2 0.3
2024-Jan-12 Fri ### ### 3.56 3.57 ### ### 0.3
2024-Jan-11 Thu ### ### ### ### 2,453,724 0 ### ### 0.0
2024-Jan-10 Wed ### ### 3.59 ### ### ### 0.0
2024-Jan-09 Tue 3.59 ### 3.58 ### 6,006,946 ### 77.4 77.4 0.0
2024-Jan-08 Mon 3.5 3.55 3.49 3.55 3,375,181 ### ### ### ###
2024-Jan-05 Fri 3.48 3.51 ### 3.5 2,173,421 3,814,353 76.4 76.4 0.3
2024-Jan-04 Thu 3.52 3.52 3.47 3.48 ### ### 0.2
2024-Jan-03 Wed 3.49 3.54 3.48 3.52 2,356,676 ### 82.3 82.3 ###
2024-Jan-02 Tue 3.49 3.53 3.48 3.5 1,576,777 ### 68.4 68.4 0.3
2023-Dec-29 Fri 3.5 ### 3.48 3.49 1,732,827 ### ### ### ###
2023-Dec-28 Thu 3.52 3.53 3.47 3.49 2,278,881 7,976,083 ### ### ###
2023-Dec-27 Wed 3.52 3.54 ### 3.5 1,693,928 2,998,252 ### ### 0.3
2023-Dec-22 Fri 3.48 3.51 3.47 3.48 1,819,378 6,349,629 ### ### 0.2
2023-Dec-21 Thu 3.52 3.56 3.5 3.5 30.4 30.4 0.3
2023-Dec-20 Wed 3.48 3.52 3.46 3.51 ### ### ###
2023-Dec-19 Tue 3.47 3.5 3.45 3.48 5,077,254 17,643,457 ### ### 0.2
2023-Dec-18 Mon 3.48 3.49 3.44 3.46 ### ### 0.2
2023-Dec-15 Fri 3.42 3.53 3.42 3.5 80.3 80.3 0.3
2023-Dec-14 Thu 3.49 3.5 ### 3.47 27.4 27.4 0.2
2023-Dec-13 Wed ### ### 3.57 3.58 4,223,049 7,538,142 ### ### 0.3
2023-Dec-12 Tue ### ### 3.575 3.59 37.5 37.5 ###
2023-Dec-11 Mon 3.59 ### 3.58 3.58 3,533,758 6,325,426 ### ### 0.3
2023-Dec-08 Fri 3.55 3.59 3.54 3.58 ### ### 0.3
2023-Dec-07 Thu ### ### 3.55 3.55 26.0 26.0 ###
2023-Dec-06 Wed 3.54 ### 3.53 ### 72.0 72.0 0.0
2023-Dec-05 Tue 3.53 3.53 3.41 3.52 46.2 46.2 ###
2023-Dec-04 Mon ### ### 3.57 3.59 ### ### ###
2023-Dec-01 Fri ### ### 3.53 3.55 4,900,980 8,650,229 23.2 23.2 ###
2023-Nov-30 Thu ### ### 3.57 ### 5,141,826 9,178,159 64.9 64.9 0.0
2023-Nov-29 Wed ### ### ### ### 4,107,178 0 25.7 25.7 0.0
2023-Nov-28 Tue ### ### ### ### 72.9 72.9 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 70.0 70.0 0.0
2023-Nov-23 Thu 3.71 3.72 ### ### 29.4 29.4 0.0
2023-Nov-22 Wed ### 3.72 ### 3.71 1,844,581 3,430,920 ### ### ###
2023-Nov-21 Tue ### ### ### ### 1,936,286 0 ### ### 0.0
2023-Nov-20 Mon ### 3.7 ### ### 42.5 42.5 0.0
2023-Nov-17 Fri 3.73 3.73 ### ### 23.5 23.5 0.0
2023-Nov-16 Thu 3.77 3.78 3.72 3.76 ### ### 0.3
2023-Nov-15 Wed 3.79 3.82 3.74 3.76 3,585,359 13,552,657 ### ### 0.3
2023-Nov-14 Tue 3.73 3.77 3.72 3.76 2,346,259 ### ### ### 0.3
2023-Nov-13 Mon 3.71 3.73 3.71 3.71 77.6 77.6 ###
2023-Nov-10 Fri 3.7 3.74 ### 3.72 1,476,082 2,760,273 ### ### 0.3
2023-Nov-09 Thu 3.73 3.75 3.71 3.73 1,870,287 6,976,170 70.6 70.6 ###
2023-Nov-08 Wed 3.73 3.745 ### ### 23.2 23.2 0.0
2023-Nov-07 Tue 3.73 3.73 ### 3.7 1,899,041 ### 26.2 26.2 0.3
2023-Nov-06 Mon 3.75 3.76 ### 3.72 2,820,682 5,302,882 29.9 29.9 0.3
2023-Nov-03 Fri 3.74 3.775 3.72 3.74 2,821,272 ### 61.1 61.1 0.3
2023-Nov-02 Thu ### 3.74 ### 3.72 2,784,220 ### 69.7 69.7 0.3
2023-Nov-01 Wed ### ### 3.655 ### 2,019,449 3,690,543 70.1 70.1 0.0
2023-Oct-31 Tue ### ### ### ### 4,095,874 0 72.0 72.0 0.0
2023-Oct-30 Mon ### ### ### ### 2,400,952 0 37.5 37.5 0.0
2023-Oct-27 Fri ### 3.7 ### ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 38.5 38.5 0.0
2023-Oct-25 Wed 3.72 3.74 ### ### 2,381,478 ### 24.8 24.8 0.0
2023-Oct-24 Tue ### 3.75 ### 3.7 1,572,877 2,949,144 69.6 69.6 0.3
2023-Oct-23 Mon ### 3.72 ### 3.7 82.5 82.5 0.3
2023-Oct-20 Fri ### ### ### ### 1,777,455 0 ### ### 0.0
2023-Oct-19 Thu 3.7 3.73 ### 3.71 71.3 71.3 ###
2023-Oct-18 Wed 3.79 3.8 3.72 3.75 ### ### 0.3
2023-Oct-17 Tue 3.82 3.83 3.77 3.77 ### ### ###
2023-Oct-16 Mon 3.79 3.81 3.76 3.8 1,773,581 ### 78.5 78.5 ###
2023-Oct-13 Fri 3.75 3.83 3.75 3.8 82.3 82.3 ###
2023-Oct-12 Thu 3.77 3.81 3.73 3.78 ### ### 0.3
2023-Oct-11 Wed 3.76 3.78 3.72 3.76 62.7 62.7 0.3
2023-Oct-10 Tue 3.72 3.775 ### 3.76 1,899,170 3,584,683 ### ### 0.3
2023-Oct-09 Mon 3.73 3.75 ### 3.71 ### ### ###
2023-Oct-06 Fri 3.74 3.745 ### 3.73 ### ### ###
2023-Oct-05 Thu ### 3.74 ### 3.73 ### ### ###
2023-Oct-04 Wed ### 3.71 ### ### 2,740,543 ### 41.2 41.2 0.0
2023-Oct-03 Tue 3.7 3.73 ### 3.7 ### ### 0.3
2023-Oct-02 Mon 3.79 3.79 3.71 3.73 ### ### ###
2023-Sep-29 Fri 3.74 3.79 3.73 3.78 ### ### 0.3
2023-Sep-28 Thu ### 3.75 ### 3.73 3,320,844 6,226,582 79.6 79.6 ###
2023-Sep-27 Wed 3.72 3.74 3.71 3.72 68.1 68.1 0.3
2023-Sep-26 Tue 3.75 3.76 3.7 3.73 ### ### ###
2023-Sep-25 Mon ### 3.77 3.685 3.76 ### ### 0.3
2023-Sep-22 Fri ### 3.7 ### ### 7,279,273 13,466,655 ### ### 0.0
2023-Sep-21 Thu ### 3.71 ### ### 3,597,384 6,673,147 ### ### 0.0
2023-Sep-20 Wed ### ### ### 3.7 3,396,152 0 ### ### 0.3
2023-Sep-19 Tue ### 3.7 ### ### 3,692,257 6,830,675 37.1 37.1 0.0
2023-Sep-18 Mon 3.71 3.73 ### ### 39.3 39.3 0.0
2023-Sep-15 Fri 3.75 3.755 3.7 3.7 ### ### 0.3
2023-Sep-14 Thu ### 3.73 ### 3.72 73.9 73.9 0.3
2023-Sep-13 Wed 3.75 3.77 3.7 3.71 30.9 30.9 ###
2023-Sep-12 Tue 3.72 3.77 3.7 3.74 ### ### 0.3
2023-Sep-11 Mon ### 3.725 ### 3.72 81.9 81.9 0.3
2023-Sep-08 Fri ### 3.7 ### ### 3,611,250 ### 70.3 70.3 0.0
2023-Sep-07 Thu ### ### 3.655 ### 2,423,387 ### ### ### 0.0
2023-Sep-06 Wed ### 3.71 ### ### ### ### 0.0
2023-Sep-05 Tue 3.7 3.73 ### 3.71 71.8 71.8 ###
2023-Sep-04 Mon 3.73 3.73 ### 3.71 1,996,043 3,722,620 33.4 33.4 ###
2023-Sep-01 Fri 3.75 3.76 3.71 3.72 1,741,223 ### ### ### 0.3
2023-Aug-31 Thu 3.75 3.76 3.72 3.73 3,185,579 ### 31.9 31.9 ###
2023-Aug-30 Wed 3.73 3.79 ### 3.74 64.1 64.1 0.3
2023-Aug-29 Tue ### 3.7 ### ### 2,527,544 4,675,956 33.0 33.0 0.0
2023-Aug-28 Mon ### 3.7 ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu ### ### 3.59 ### 28.6 28.6 0.0
2023-Aug-23 Wed ### 3.7 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### 3.57 ### 75.1 75.1 0.0
2023-Aug-21 Mon ### ### ### ### 71.6 71.6 0.0
2023-Aug-18 Fri ### ### ### ### 4,466,372 0 ### ### 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 2,918,674 0 ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 2,540,574 0 73.7 73.7 0.0
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 30.4 30.4 0.0
2023-Aug-09 Wed ### 3.675 ### ### 76.2 76.2 0.0
2023-Aug-08 Tue ### ### ### ### 28.8 28.8 0.0
2023-Aug-07 Mon ### ### ### ### 2,264,250 0 ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 3,526,749 0 76.7 76.7 0.0
2023-Aug-03 Thu ### ### 3.59 ### 4,956,242 8,896,454 ### ### 0.0
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue ### ### 3.59 ### 3,607,227 6,474,972 79.1 79.1 0.0
2023-Jul-31 Mon ### ### 3.59 ### 4,396,049 ### ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 4,477,559 0 ### ### 0.0
2023-Jul-27 Thu ### ### ### ### ### ### 0.0
2023-Jul-26 Wed ### 3.625 3.57 ### 3,271,228 11,768,242 33.2 33.2 0.0
2023-Jul-25 Tue ### ### ### ### 4,207,355 0 ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 3,739,251 0 75.2 75.2 0.0
2023-Jul-21 Fri ### ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### ### ### 34.3 34.3 0.0
2023-Jul-19 Wed ### ### ### ### 2,553,827 0 72.8 72.8 0.0
2023-Jul-18 Tue ### ### ### ### 3,181,074 0 31.0 31.0 0.0
2023-Jul-17 Mon 3.73 3.78 3.7 3.75 3,671,251 13,730,478 ### ### 0.3
2023-Jul-14 Fri 3.75 3.76 3.71 3.72 3,501,722 ### ### ### 0.3
2023-Jul-13 Thu 3.72 3.76 3.72 3.75 70.2 70.2 0.3
2023-Jul-12 Wed 3.72 3.725 ### 3.7 ### ### 0.3
2023-Jul-11 Tue 3.71 3.74 3.7 3.7 ### ### 0.3
2023-Jul-10 Mon 3.73 3.74 ### 3.7 37.9 37.9 0.3
2023-Jul-07 Fri 3.7 3.75 ### 3.71 ### ### ###
2023-Jul-06 Thu 3.78 3.79 3.74 3.74 3,878,127 14,601,148 29.9 29.9 0.3
2023-Jul-05 Wed 3.81 3.83 3.79 3.8 3,207,484 ### 35.4 35.4 ###
2023-Jul-04 Tue 3.82 3.82 3.78 3.81 ### ### 0.3
2023-Jul-03 Mon 3.77 3.81 3.75 3.81 70.5 70.5 0.3
2023-Jun-30 Fri 3.81 3.81 3.76 3.76 20.7 20.7 0.3
2023-Jun-29 Thu 3.72 3.84 ### 3.82 5,624,245 10,798,550 80.2 80.2 0.3
2023-Jun-28 Wed ### 3.75 ### 3.73 4,892,885 9,174,159 ### ### ###
2023-Jun-27 Tue 3.75 3.79 ### ### ### ### 0.0
2023-Jun-26 Mon 3.72 ### ### 3.76 81.5 81.5 0.3
2023-Jun-23 Fri ### ### ### 3.59 ### ### ###
2023-Jun-22 Thu ### ### 3.59 ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 3,261,171 0 ### ### 0.0
2023-Jun-20 Tue ### 3.675 ### ### 3,569,077 6,558,178 67.6 67.6 0.0
2023-Jun-19 Mon ### ### ### ### 78.3 78.3 0.0
2023-Jun-16 Fri ### ### 3.59 ### ### ### 0.0
2023-Jun-15 Thu 3.59 ### 3.58 ### ### ### 0.0
2023-Jun-14 Wed ### ### 3.57 3.59 39.6 39.6 ###
2023-Jun-13 Tue 3.56 ### 3.53 3.58 75.3 75.3 0.3
2023-Jun-09 Fri 3.59 ### 3.53 3.54 4,966,248 8,765,427 ### ### 0.3
2023-Jun-08 Thu 3.54 3.59 3.54 3.58 82.9 82.9 0.3
2023-Jun-07 Wed 3.46 3.53 3.45 3.49 3,669,378 12,806,129 ### ### ###
2023-Jun-06 Tue 3.56 3.57 3.48 3.48 4,590,328 ### 21.2 21.2 0.2
2023-Jun-05 Mon 3.59 ### 3.55 3.57 38.3 38.3 0.3
2023-Jun-02 Fri 3.58 ### 3.53 3.54 3,982,248 ### ### ### 0.3
2023-Jun-01 Thu 3.54 ### ### 3.58 4,711,720 0 76.1 76.1 0.3
2023-May-31 Wed ### ### 3.55 3.55 24.7 24.7 ###
2023-May-30 Tue ### 3.655 ### ### 3,166,181 ### 75.1 75.1 0.0
2023-May-29 Mon ### ### 3.585 ### 3,904,881 ### 80.2 80.2 0.0
2023-May-26 Fri ### ### 3.56 3.56 3,261,182 ### 22.5 22.5 0.3
2023-May-25 Thu 3.59 ### 3.59 ### 83.9 83.9 0.0
2023-May-24 Wed ### ### 3.57 ### 6,500,571 ### 80.6 80.6 0.0
2023-May-23 Tue ### ### ### ### 3,425,082 0 ### ### 0.0
2023-May-22 Mon 3.7 3.72 3.625 ### 37.2 37.2 0.0
2023-May-19 Fri 3.77 3.79 3.74 3.78 ### ### 0.3
2023-May-18 Thu 3.77 3.79 ### 3.75 33.7 33.7 0.3
2023-May-17 Wed 3.82 3.84 3.77 3.79 3,634,823 ### ### ### ###
2023-May-16 Tue 3.89 ### 3.82 3.86 5,432,075 ### 36.7 36.7 0.3
2023-May-15 Mon ### ### ### ### 35.0 35.0 0.0
2023-May-12 Fri ### ### ### ### 2,855,627 0 ### ### 0.0
2023-May-11 Thu ### ### ### ### 4,062,950 0 ### ### 0.0
2023-May-10 Wed ### ### ### ### 69.8 69.8 0.0
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon ### ### ### ### ### ### 0.0
2023-May-05 Fri ### ### ### ### 2,983,859 0 ### ### 0.0
2023-May-04 Thu 3.84 ### 3.83 ### 2,560,882 4,904,089 ### ### 0.0
2023-May-03 Wed 3.87 ### 3.845 3.88 4,055,886 7,797,440 73.0 73.0 0.3
2023-May-02 Tue ### ### 3.885 ### 76.9 76.9 0.0
2023-May-01 Mon ### ### ### ### 3,617,126 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 2,920,620 0 21.8 21.8 0.0
2023-Apr-27 Thu ### ### ### ### 4,938,189 0 ### ### 0.0
2023-Apr-26 Wed 4 ### ### ### 36.7 36.7 0.0
2023-Apr-24 Mon ### ### ### 4 1,887,481 0 ### ### 0.3
2023-Apr-21 Fri ### ### ### ### 3,659,042 0 29.5 29.5 0.0
2023-Apr-20 Thu ### 4.025 ### 4 76.3 76.3 0.3
2023-Apr-19 Wed ### ### ### ### 2,921,829 0 34.9 34.9 0.0
2023-Apr-18 Tue ### ### ### ### 3,411,471 0 ### ### 0.0
2023-Apr-17 Mon 4 ### 3.975 ### 2,259,041 4,489,843 39.6 39.6 0.0
2023-Apr-14 Fri ### 4 ### 4 3,312,341 6,624,682 ### ### 0.3
2023-Apr-13 Thu ### ### 3.925 ### 77.4 77.4 0.0
2023-Apr-12 Wed ### ### ### 4 2,937,720 0 74.3 74.3 0.3
2023-Apr-11 Tue ### ### ### ### 4,546,886 0 ### ### 0.0
2023-Apr-06 Thu 3.89 ### 3.87 3.89 2,813,829 5,444,759 71.3 71.3 0.3
2023-Apr-05 Wed ### ### 3.88 3.88 ### ### 0.3
2023-Apr-04 Tue 3.88 ### 3.85 ### 3,336,056 ### ### ### 0.0
2023-Apr-03 Mon 3.86 3.88 3.825 3.85 ### ### 0.3
2023-Mar-31 Fri ### ### 3.83 3.85 3,633,971 6,959,054 21.1 21.1 0.3
2023-Mar-30 Thu ### ### 3.87 3.89 ### ### 0.3
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue 3.89 ### 3.88 ### ### ### 0.0
2023-Mar-27 Mon 3.82 ### 3.81 3.88 85.3 85.3 0.3
2023-Mar-24 Fri 3.76 3.81 3.72 3.79 ### ### ###
2023-Mar-23 Thu 3.79 3.81 3.76 3.78 ### ### 0.3
2023-Mar-22 Wed 3.82 ### 3.79 3.8 5,374,643 10,184,948 ### ### ###
2023-Mar-21 Tue 3.78 3.82 ### 3.79 3,224,379 ### ### ### ###
2023-Mar-20 Mon 3.75 3.79 3.74 3.75 78.5 78.5 0.3
2023-Mar-17 Fri 3.76 3.8 3.75 3.8 ### ### ###
2023-Mar-16 Thu 3.81 3.83 3.73 3.77 4,938,340 18,666,925 38.2 38.2 ###
2023-Mar-15 Wed 3.81 3.83 3.78 3.82 68.7 68.7 0.3
2023-Mar-14 Tue 3.8 3.85 3.76 3.8 3,826,153 ### ### ### ###
2023-Mar-13 Mon ### ### 3.845 3.86 ### ### 0.3
2023-Mar-10 Fri ### ### 3.84 ### 7,338,571 14,090,056 40.6 40.6 0.0
2023-Mar-09 Thu ### ### ### ### 2,388,356 0 31.4 31.4 0.0
2023-Mar-08 Wed ### ### ### ### 71.9 71.9 0.0
2023-Mar-07 Tue ### ### 4 ### 1,403,688 2,807,376 ### ### 0.0
2023-Mar-06 Mon ### ### ### ### 1,959,481 0 71.4 71.4 0.0
2023-Mar-03 Fri ### ### ### ### 36.3 36.3 0.0
2023-Mar-02 Thu ### ### ### 4 32.1 32.1 0.3
2023-Mar-01 Wed ### ### ### ### 71.8 71.8 0.0
2023-Feb-28 Tue ### ### ### ### 2,417,021 0 65.5 65.5 0.0
2023-Feb-27 Mon ### ### ### ### ### ### 0.0
2023-Feb-24 Fri ### ### ### ### 74.3 74.3 0.0
2023-Feb-23 Thu ### ### ### ### 1,686,173 0 80.9 80.9 0.0
2023-Feb-22 Wed ### ### ### ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 1,853,559 0 ### ### 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 2,167,350 0 ### ### 0.0
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed ### ### ### ### 5,561,626 0 32.3 32.3 0.0
2023-Feb-14 Tue ### ### ### ### 77.7 77.7 0.0
2023-Feb-13 Mon ### ### ### ### 2,341,247 0 76.7 76.7 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu 4 ### ### ### 3,032,677 0 ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 8,656,342 0 ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 4,398,883 0 22.8 22.8 0.0
2023-Feb-06 Mon ### ### ### ### 2,849,427 0 80.5 80.5 0.0
2023-Feb-03 Fri 4.2 4.2 ### ### 3,299,223 ### ### ### 0.0
2023-Feb-02 Thu 4.2 4.22 ### ### ### ### 0.0
2023-Feb-01 Wed ### 4.22 ### ### 2,743,020 5,787,772 29.9 29.9 0.0
2023-Jan-31 Tue ### ### ### ### 7,758,572 0 ### ### 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri 4.21 4.23 ### 4.2 ### ### ###
2023-Jan-25 Wed ### 4.22 ### ### 1,724,049 3,637,743 ### ### 0.0
2023-Jan-24 Tue ### ### ### ### 2,024,572 0 32.7 32.7 0.0
2023-Jan-23 Mon ### ### ### ### 70.0 70.0 0.0
2023-Jan-20 Fri ### 4.175 ### ### ### ### 0.0
2023-Jan-19 Thu 4.2 4.2 ### ### 2,072,242 ### 37.1 37.1 0.0
2023-Jan-18 Wed ### 4.24 ### ### 5,060,253 ### 84.8 84.8 0.0
2023-Jan-17 Tue ### ### ### ### 3,743,785 0 89.4 89.4 0.0
2023-Jan-16 Mon ### ### ### ### 30.9 30.9 0.0
2023-Jan-13 Fri ### 4.055 ### 4 ### ### 0.3
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### 4 3.945 ### 75.3 75.3 0.0
2023-Jan-09 Mon ### ### ### ### 3,393,057 0 ### ### 0.0
2023-Jan-06 Fri 3.87 ### 3.85 3.86 26.7 26.7 0.3


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 18:30:03 thru 2025-05-23 18:30:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000