Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-May-26 06:16:02 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:
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

(MVA) Daily Prices...

     Prev Section TOC    Company Info for MVA    Limits Next Section


Company Details for (MVA)

Listing Code MVA
Listing Name
GICS Sector
ISIN Name MKTVECTAUPROPERTY
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000MVA4


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for MVA .. Friday 11th April 2025

MVA 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 13.78 8 0.0
MAX 27.44 3,175,171 99.5


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MVA)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri 24.21 24.46 ### ### 22,478 ### 28.7 28.7 0.0
2025-May-22 Thu 24.5 24.5 ### ### 65,553 803,024 20.9 20.9 0.0
2025-May-21 Wed ### 24.54 ### 24.54 35,682 ### ### ### 1.8
2025-May-20 Tue 24.47 24.47 ### ### 30,222 ### 19.7 19.7 0.0
2025-May-19 Mon ### 24.46 ### ### 20,848 254,971 46.2 46.2 0.0
2025-May-16 Fri ### 24.27 ### ### ### ### 0.0
2025-May-15 Thu ### ### 23.42 23.42 21.1 21.1 1.7
2025-May-14 Wed 24.21 24.46 ### ### 31.5 31.5 0.0
2025-May-13 Tue 24.7 24.76 ### 24.2 138,286 1,711,980 ### ### 1.7
2025-May-12 Mon ### ### 24.51 24.53 134,240 ### 27.4 27.4 1.8
2025-May-09 Fri ### 24.71 24.4 24.4 25.5 25.5 1.7
2025-May-08 Thu 24.49 24.79 24.2 24.2 21.7 21.7 1.7
2025-May-07 Wed ### 24.48 ### ### 116,021 ### 31.1 31.1 0.0
2025-May-06 Tue 24.22 ### ### ### 35,422 0 ### ### 0.0
2025-May-05 Mon ### 24.43 ### ### ### ### 0.0
2025-May-02 Fri ### 24.26 ### 24.2 62,985 ### 69.5 69.5 1.7
2025-May-01 Thu 23.89 ### 23.41 23.41 21.9 21.9 1.7
2025-Apr-30 Wed 23.49 ### 23.4 23.4 39,784 465,472 34.9 34.9 ###
2025-Apr-29 Tue 23.5 24 ### 24 82,978 ### ### ### 1.7
2025-Apr-28 Mon 23.5 23.5 23.23 23.23 158,973 ### 30.9 30.9 ###
2025-Apr-24 Thu ### ### ### 23.21 93,043 0 ### ### 1.7
2025-Apr-23 Wed ### 23.25 ### ### 68.5 68.5 0.0
2025-Apr-22 Tue ### 22.79 22.5 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### 22.81 16,372 0 27.9 27.9 ###
2025-Apr-16 Wed 22.48 22.82 22.48 ### 38,980 ### ### ### 0.0
2025-Apr-15 Tue 22.76 22.76 22.21 22.21 32,521 ### ### ### ###
2025-Apr-14 Mon 22.27 22.82 22.27 22.72 51,049 ### 78.9 78.9 1.6
2025-Apr-11 Fri 22.5 22.71 ### ### 51,042 579,581 ### ### 0.0
2025-Apr-10 Thu ### 23 ### 22.7 ### ### ###
2025-Apr-09 Wed ### 22 ### ### 77.2 77.2 0.0
2025-Apr-08 Tue ### ### 21.45 21.45 42,829 459,341 ### ### 1.5
2025-Apr-07 Mon ### ### ### ### 41.4 41.4 0.0
2025-Apr-04 Fri 22.53 22.55 ### ### ### ### 0.0
2025-Apr-03 Thu 22.52 22.7 22.5 ### 87,277 ### 75.3 75.3 0.0
2025-Apr-02 Wed ### ### ### ### 118,378 0 83.0 83.0 0.0
2025-Apr-01 Tue ### 22.81 22.5 22.74 74,257 ### 78.6 78.6 1.6
2025-Mar-31 Mon 22.5 22.55 22 22 36,640 816,156 ### ### ###
2025-Mar-28 Fri 22.75 22.88 ### ### 27,983 320,125 ### ### 0.0
2025-Mar-27 Thu 23.2 23.2 22.73 22.82 ### ### ###
2025-Mar-26 Wed ### ### 22.5 22.5 16.0 16.0 1.6
2025-Mar-25 Tue ### ### 22.86 22.86 123,125 ### 38.1 38.1 1.6
2025-Mar-24 Mon ### 22.84 ### 22.74 ### ### 1.6
2025-Mar-21 Fri ### 22.82 22.51 ### 33.4 33.4 0.0
2025-Mar-20 Thu ### 22.57 ### 22.53 72,287 815,758 ### ### ###
2025-Mar-19 Wed 22.46 22.47 ### ### 20,849 ### 25.7 25.7 0.0
2025-Mar-18 Tue 22.4 ### ### 22.42 46,174 0 68.3 68.3 ###
2025-Mar-17 Mon 22.47 22.49 22.29 ### 42,621 954,284 27.7 27.7 0.0
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu 22.25 ### 22 22 27.5 27.5 ###
2025-Mar-12 Wed 22.47 22.47 22.2 22.25 41,846 ### 29.9 29.9 ###
2025-Mar-11 Tue 22.4 22.51 22.27 22.46 78.5 78.5 1.6
2025-Mar-10 Mon ### 22.7 22.58 ### 17,282 ### ### ### 0.0
2025-Mar-07 Fri 22.83 22.83 22.5 22.52 ### ### 1.6
2025-Mar-06 Thu 23 ### 22.89 ### 41,256 472,174 ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 89.6 89.6 0.0
2025-Mar-04 Tue ### ### ### ### 50,541 0 79.5 79.5 0.0
2025-Mar-03 Mon 22.8 23.22 22.8 ### ### ### 0.0
2025-Feb-28 Fri 23.2 23.2 22.8 22.8 32.9 32.9 1.6
2025-Feb-27 Thu 23.24 ### ### ### 31,541 0 27.1 27.1 0.0
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue 23.43 23.56 23.21 23.21 37,774 883,344 ### ### 1.7
2025-Feb-24 Mon 23.42 23.72 23.2 23.2 ### ### 1.7
2025-Feb-21 Fri ### 23.72 23.58 23.58 37.4 37.4 1.7
2025-Feb-20 Thu ### 23.73 ### ### 54,775 ### ### ### 0.0
2025-Feb-19 Wed 24 24 ### ### 34,626 ### ### ### 0.0
2025-Feb-18 Tue ### 24 23.84 24 68,626 ### ### ### 1.7
2025-Feb-17 Mon ### ### ### 23.41 26.3 26.3 1.7
2025-Feb-14 Fri 23.4 24 23.4 ### 124,922 2,960,651 74.9 74.9 0.0
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed ### 23.22 ### ### 340,954 3,958,475 72.4 72.4 0.0
2025-Feb-11 Tue ### 23.27 ### ### 20.1 20.1 0.0
2025-Feb-10 Mon 22.78 23.21 22.78 ### 19,028 437,548 78.7 78.7 0.0
2025-Feb-07 Fri ### ### ### ### 33,642 0 33.4 33.4 0.0
2025-Feb-06 Thu ### ### 22.85 ### 58,687 ### 28.6 28.6 0.0
2025-Feb-05 Wed ### 22.83 ### 22.71 65.9 65.9 1.6
2025-Feb-04 Tue ### ### ### ### 97,129 0 24.8 24.8 0.0
2025-Feb-03 Mon 22.8 ### 22.77 22.8 87,082 991,428 77.5 77.5 1.6
2025-Jan-31 Fri ### ### ### ### 69.1 69.1 0.0
2025-Jan-30 Thu ### ### 22.88 ### 24,446 ### 37.1 37.1 0.0
2025-Jan-29 Wed 22.72 ### 22.72 ### 47,657 541,383 ### ### 0.0
2025-Jan-28 Tue 22.75 23 22.72 23 17,828 407,548 80.8 80.8 1.6
2025-Jan-24 Fri 22.5 22.87 ### ### ### ### 0.0
2025-Jan-23 Thu 22.87 22.87 ### ### 22,746 ### ### ### 0.0
2025-Jan-22 Wed ### ### 22.87 22.87 23,629 ### 36.0 36.0 ###
2025-Jan-21 Tue ### ### ### ### 11.9 11.9 0.0
2025-Jan-20 Mon 22.81 ### 22.71 22.83 13,355 151,646 71.3 71.3 ###
2025-Jan-17 Fri 22.8 ### 22.2 22.2 12.4 12.4 1.6
2025-Jan-16 Thu 22.7 22.89 22.7 22.73 70.7 70.7 ###
2025-Jan-15 Wed ### 22.54 ### ### ### ### 0.0
2025-Jan-14 Tue ### 22.21 ### ### ### ### 0.0
2025-Jan-13 Mon ### ### 21.88 ### 35,379 387,046 43.6 43.6 0.0
2025-Jan-10 Fri ### ### ### ### 20.9 20.9 0.0
2025-Jan-09 Thu 22.21 22.4 21.51 21.51 11,241 ### ### ### ###
2025-Jan-08 Wed 22.58 ### 21.5 21.5 6.7 6.7 1.5
2025-Jan-07 Tue 22.49 ### 22.4 22.57 72.7 72.7 1.6
2025-Jan-06 Mon 22.59 ### 22.48 22.48 38.2 38.2 1.6
2025-Jan-03 Fri 22.21 22.5 ### 22.4 27,472 ### ### ### ###
2025-Jan-02 Thu ### 22.21 ### ### 22,548 ### ### ### 0.0
2024-Dec-31 Tue ### ### 22.7 22.7 ### ### ###
2024-Dec-30 Mon 23.29 23.29 22.82 22.84 ### ### ###
2024-Dec-27 Fri ### 23.22 ### ### 19,649 228,124 25.1 25.1 0.0
2024-Dec-24 Tue 22.73 ### 22.41 22.41 17.8 17.8 ###
2024-Dec-23 Mon 22.24 22.79 22.24 22.74 80.7 80.7 1.6
2024-Dec-20 Fri ### ### 22.22 22.27 164,943 ### 34.7 34.7 ###
2024-Dec-19 Thu 22.5 22.5 22.2 ### 54,940 ### 35.1 35.1 0.0
2024-Dec-18 Wed 22.56 22.88 22.56 22.74 ### ### 1.6
2024-Dec-17 Tue ### ### ### 22.55 ### ### ###
2024-Dec-16 Mon ### ### ### ### 36.3 36.3 0.0
2024-Dec-13 Fri ### 22.71 ### ### 69.7 69.7 0.0
2024-Dec-12 Thu ### ### 22.71 22.71 25.6 25.6 1.6
2024-Dec-11 Wed ### ### ### ### ### ### 0.0
2024-Dec-10 Tue 23.23 ### 22.75 ### 161,146 ### 29.1 29.1 0.0
2024-Dec-09 Mon 23.43 23.43 ### ### 44,945 ### ### ### 0.0
2024-Dec-06 Fri 23.78 23.78 ### ### 30,443 ### 20.4 20.4 0.0
2024-Dec-05 Thu ### ### 23.5 23.51 41,179 483,853 ### ### ###
2024-Dec-04 Wed 23.85 23.89 23.54 23.76 31.7 31.7 1.7
2024-Dec-03 Tue ### 24.2 ### ### ### ### 0.0
2024-Dec-02 Mon ### ### ### ### 73.0 73.0 0.0
2024-Nov-29 Fri ### ### ### ### 23.2 23.2 0.0
2024-Nov-28 Thu ### ### ### 24.2 28,180 0 ### ### 1.7
2024-Nov-27 Wed ### ### ### ### 42,853 0 ### ### 0.0
2024-Nov-26 Tue ### ### ### ### 28,078 0 31.5 31.5 0.0
2024-Nov-25 Mon ### ### ### ### 79.7 79.7 0.0
2024-Nov-22 Fri ### ### 23.45 23.53 34.4 34.4 ###
2024-Nov-21 Thu ### ### ### 23.24 15,256 0 ### ### ###
2024-Nov-20 Wed 23.76 23.76 ### ### ### ### 0.0
2024-Nov-19 Tue 23.55 23.86 23.55 ### 67.5 67.5 0.0
2024-Nov-18 Mon 23.49 23.57 23.44 23.54 64.4 64.4 ###
2024-Nov-15 Fri 23.45 ### 23.45 23.49 69.6 69.6 1.7
2024-Nov-14 Thu 23.27 23.48 23.27 ### 52,755 1,233,148 75.6 75.6 0.0
2024-Nov-13 Wed 23.4 23.4 ### ### ### ### 0.0
2024-Nov-12 Tue 23.4 23.56 23.28 23.54 74.7 74.7 ###
2024-Nov-11 Mon 23.22 23.42 ### ### 28,675 335,784 ### ### 0.0
2024-Nov-08 Fri ### 23.24 ### ### ### ### 0.0
2024-Nov-07 Thu 23.55 23.55 22.74 22.83 29,948 693,146 21.6 21.6 ###
2024-Nov-06 Wed 23.79 ### 23.4 ### 34,643 405,323 ### ### 0.0
2024-Nov-05 Tue 23.48 23.59 23.48 23.5 ### ### 1.7
2024-Nov-04 Mon ### ### 23.48 23.48 27,941 328,027 36.2 36.2 1.7
2024-Nov-01 Fri ### ### 23.46 ### ### ### 0.0
2024-Oct-31 Thu ### 23.84 ### ### 51,048 ### ### ### 0.0
2024-Oct-30 Wed ### 23.77 23.54 ### 73.7 73.7 0.0
2024-Oct-29 Tue 23.78 23.84 ### ### 49,145 ### 36.0 36.0 0.0
2024-Oct-28 Mon 23.73 23.82 ### ### 34,322 408,775 36.0 36.0 0.0
2024-Oct-25 Fri ### ### 23.79 23.81 50,874 605,146 ### ### ###
2024-Oct-24 Thu ### ### ### ### 56,470 0 ### ### 0.0
2024-Oct-23 Wed ### 24.23 ### ### 27,988 339,074 31.6 31.6 0.0
2024-Oct-22 Tue 24.4 24.47 ### 24 ### ### 1.7
2024-Oct-21 Mon 24.47 24.72 24.4 24.48 18,853 463,029 68.4 68.4 1.7
2024-Oct-18 Fri 24.76 24.81 24.29 ### ### ### 0.0
2024-Oct-17 Thu 24.58 24.89 24.58 24.75 ### ### 1.8
2024-Oct-16 Wed 24.5 24.54 ### ### 36.7 36.7 0.0
2024-Oct-15 Tue ### 24.5 ### 24.47 ### ### 1.7
2024-Oct-14 Mon ### 24.47 24.25 24.25 ### ### 1.7
2024-Oct-11 Fri ### ### ### 24.29 17,286 0 ### ### ###
2024-Oct-10 Thu ### 24.54 ### ### 65.6 65.6 0.0
2024-Oct-09 Wed 24.43 24.53 ### ### ### ### 0.0
2024-Oct-08 Tue ### 24.45 24.23 ### 35,121 854,845 ### ### 0.0
2024-Oct-07 Mon ### ### ### ### 33,544 0 ### ### 0.0
2024-Oct-04 Fri ### ### ### 24.57 34.0 34.0 1.8
2024-Oct-03 Thu 24.28 24.58 24.28 24.57 82.5 82.5 1.8
2024-Oct-02 Wed 24.44 24.44 24.21 24.24 21,445 521,649 29.5 29.5 ###
2024-Oct-01 Tue ### ### 24.24 24.47 41,385 501,586 72.3 72.3 1.7
2024-Sep-30 Mon 24.74 24.74 24.4 24.4 58,046 ### 22.6 22.6 1.7
2024-Sep-27 Fri 24.72 24.78 24.54 24.54 ### ### 1.8
2024-Sep-26 Thu 24.73 24.76 ### 24.72 33,784 418,245 25.6 25.6 1.8
2024-Sep-25 Wed ### 24.71 24.49 24.59 ### ### ###
2024-Sep-24 Tue 24.53 ### 24.47 ### ### ### 0.0
2024-Sep-23 Mon ### ### 24.51 24.53 28,342 ### 22.6 22.6 1.8
2024-Sep-20 Fri ### 25.28 ### ### 39,752 ### 37.4 37.4 0.0
2024-Sep-19 Thu 24.7 ### 24.7 ### ### ### 0.0
2024-Sep-18 Wed 24.73 24.8 24.51 24.51 ### ### ###
2024-Sep-17 Tue ### 24.83 ### 24.77 ### ### ###
2024-Sep-16 Mon ### 24.72 ### ### ### ### 0.0
2024-Sep-13 Fri 24.45 24.76 24.42 24.57 69.5 69.5 1.8
2024-Sep-12 Thu ### 24.43 ### 24.43 72.9 72.9 1.7
2024-Sep-11 Wed ### 24.29 ### ### 62,942 ### ### ### 0.0
2024-Sep-10 Tue 24.22 24.26 ### ### 37.4 37.4 0.0
2024-Sep-09 Mon 23.76 24.2 23.72 ### 173,159 4,148,889 ### ### 0.0
2024-Sep-06 Fri ### ### ### 23.88 14,887 0 ### ### 1.7
2024-Sep-05 Thu ### 23.77 ### 23.77 75.8 75.8 1.7
2024-Sep-04 Wed 23.49 23.49 23.22 23.28 42,176 985,020 ### ### 1.7
2024-Sep-03 Tue ### 23.58 ### 23.58 ### ### 1.7
2024-Sep-02 Mon 23.25 23.57 ### 23.57 33,882 ### ### ### ###
2024-Aug-30 Fri ### ### ### 23.25 35,326 0 ### ### ###
2024-Aug-29 Thu ### ### ### ### 23,843 0 ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 55,843 0 ### ### 0.0
2024-Aug-27 Tue 23.28 23.28 ### ### 32.7 32.7 0.0
2024-Aug-26 Mon ### 23.21 ### 23.21 76.2 76.2 1.7
2024-Aug-23 Fri ### ### 22.79 22.87 28,186 321,179 33.1 33.1 ###
2024-Aug-22 Thu 22.58 22.87 22.58 22.83 37,284 847,278 ### ### ###
2024-Aug-21 Wed 22.54 ### 22.44 22.58 62.7 62.7 1.6
2024-Aug-20 Tue 22.79 22.79 ### ### 32,649 ### 22.9 22.9 0.0
2024-Aug-19 Mon 22.71 22.88 ### 22.79 72,486 ### ### ### 1.6
2024-Aug-16 Fri 22.7 22.7 ### 22.7 65.4 65.4 ###
2024-Aug-15 Thu 22.53 22.7 22.42 22.54 29,344 ### ### ### ###
2024-Aug-14 Wed 22.43 22.51 22.29 ### 21,071 ### ### ### 0.0
2024-Aug-13 Tue ### ### ### 22.26 162,953 0 74.3 74.3 1.6
2024-Aug-12 Mon ### 22.25 ### ### ### ### 0.0
2024-Aug-09 Fri 21.83 ### 21.83 ### 22,953 ### ### ### 0.0
2024-Aug-08 Thu 21.89 21.89 21.53 21.73 41,628 903,743 37.0 37.0 1.6
2024-Aug-07 Wed 21.77 22.21 21.7 ### 44,750 982,486 75.4 75.4 0.0
2024-Aug-06 Tue 21.5 ### 21.5 21.83 60,578 ### ### ### ###
2024-Aug-05 Mon 22.2 22.2 21.71 21.75 49.9 49.9 ###
2024-Aug-02 Fri 22.56 ### 22.28 22.44 86,346 ### ### ### 1.6
2024-Aug-01 Thu 22.8 ### 22.41 22.41 87,743 ### 22.3 22.3 ###
2024-Jul-31 Wed ### 22.74 ### 22.74 29,944 ### 82.1 82.1 1.6
2024-Jul-30 Tue ### ### ### ### ### ### 0.0
2024-Jul-29 Mon 22 ### ### ### 22,770 0 76.8 76.8 0.0
2024-Jul-26 Fri 21.88 ### ### ### ### ### 0.0
2024-Jul-25 Thu 21.82 21.82 21.59 ### 29,828 ### 34.9 34.9 0.0
2024-Jul-24 Wed ### ### 21.82 21.83 41,372 ### 25.9 25.9 ###
2024-Jul-23 Tue ### ### ### ### 30,859 0 72.5 72.5 0.0
2024-Jul-22 Mon ### ### ### ### 38.3 38.3 0.0
2024-Jul-19 Fri ### ### ### ### 28.0 28.0 0.0
2024-Jul-18 Thu 22.75 22.75 ### ### ### ### 0.0
2024-Jul-17 Wed 22.59 22.74 22.51 22.72 72.1 72.1 1.6
2024-Jul-16 Tue ### 22.41 ### ### 21,653 242,621 ### ### 0.0
2024-Jul-15 Mon 22 ### ### 22.27 79.7 79.7 ###
2024-Jul-12 Fri 21.49 ### 21.49 ### ### ### 0.0
2024-Jul-11 Thu 21.21 21.28 ### 21.27 68.5 68.5 ###
2024-Jul-10 Wed ### ### 20.79 20.89 33.2 33.2 1.5
2024-Jul-09 Tue 20.71 ### 20.71 ### ### ### 0.0
2024-Jul-08 Mon 20.85 ### 20.73 20.74 33.8 33.8 ###
2024-Jul-05 Fri 20.89 ### 20.75 20.85 43,342 449,673 ### ### ###
2024-Jul-04 Thu 20.88 ### 20.79 ### 49,674 ### ### ### 0.0
2024-Jul-03 Wed 20.75 20.86 ### 20.86 31,845 332,143 71.6 71.6 1.5
2024-Jul-02 Tue 20.78 20.88 20.49 ### 28.7 28.7 0.0
2024-Jul-01 Mon 20.56 20.85 20.49 20.78 75.6 75.6 1.5
2024-Jun-28 Fri ### 21.57 ### 21.21 28.8 28.8 ###
2024-Jun-27 Thu 21.43 21.43 ### ### 22.6 22.6 0.0
2024-Jun-26 Wed 21.76 21.87 21.44 21.44 38,771 839,586 24.3 24.3 ###
2024-Jun-25 Tue ### ### ### 21.86 ### ### ###
2024-Jun-24 Mon 21.5 ### 21.425 21.47 16,379 ### 49.6 49.6 ###
2024-Jun-21 Fri 21.5 21.57 21.46 21.57 ### ### ###
2024-Jun-20 Thu ### 21.42 ### ### 73.4 73.4 0.0
2024-Jun-19 Wed ### 21.43 ### ### 24,247 ### 38.6 38.6 0.0
2024-Jun-18 Tue 21.22 21.43 21.22 21.24 27,677 ### ### ### 1.5
2024-Jun-17 Mon 21.2 21.44 ### 21.2 73.7 73.7 1.5
2024-Jun-14 Fri 21.56 21.56 21.28 ### 29.7 29.7 0.0
2024-Jun-13 Thu 21.45 ### 21.44 21.48 37,352 ### ### ### 1.5
2024-Jun-12 Wed 21.44 21.46 21.23 21.26 17,653 ### ### ### 1.5
2024-Jun-11 Tue 21.81 21.81 21.42 21.44 33,776 ### ### ### ###
2024-Jun-07 Fri ### ### 21.88 ### 71.7 71.7 0.0
2024-Jun-06 Thu ### ### 21.75 21.75 24,281 264,055 ### ### ###
2024-Jun-05 Wed ### ### 21.87 ### 29,757 ### 69.6 69.6 0.0
2024-Jun-04 Tue 21.73 21.86 ### ### 13,587 ### ### ### 0.0
2024-Jun-03 Mon 21.7 21.81 21.56 21.56 22,559 ### ### ### 1.5
2024-May-31 Fri 21.58 21.7 21.455 21.51 19,379 418,150 29.2 29.2 ###
2024-May-30 Thu 21.28 21.4 ### ### ### ### 0.0
2024-May-29 Wed ### ### 21.41 21.48 75,656 ### 33.9 33.9 1.5
2024-May-28 Tue ### 21.8 ### 21.77 77.7 77.7 1.6
2024-May-27 Mon 21.51 ### 21.51 ### 75.4 75.4 0.0
2024-May-24 Fri 21.7 21.7 21.45 21.51 31,121 ### ### ### ###
2024-May-23 Thu 21.87 ### ### 21.85 ### ### ###
2024-May-22 Wed 21.86 ### 21.86 22 21,249 232,251 78.6 78.6 ###
2024-May-21 Tue ### ### ### ### 66.2 66.2 0.0
2024-May-20 Mon ### ### 21.86 ### 43,476 ### ### ### 0.0
2024-May-17 Fri 22.48 22.48 ### ### 45,942 516,388 18.5 18.5 0.0
2024-May-16 Thu ### ### ### 22.58 ### ### 1.6
2024-May-15 Wed ### ### ### 21.86 39,680 0 ### ### ###
2024-May-14 Tue ### 21.82 ### ### ### ### 0.0
2024-May-13 Mon 21.86 21.87 ### 21.75 ### ### ###
2024-May-10 Fri 21.74 ### 21.74 21.86 69.5 69.5 ###
2024-May-09 Thu 22 22 21.73 21.73 24,952 545,575 ### ### 1.6
2024-May-08 Wed ### ### ### ### 64,987 0 ### ### 0.0
2024-May-07 Tue ### 21.83 ### 21.81 68.1 68.1 1.6
2024-May-06 Mon ### ### 21.48 21.53 ### ### 1.5
2024-May-03 Fri 21.28 21.49 21.28 21.42 ### ### 1.5
2024-May-02 Thu 21.25 ### 21.2 21.21 647,645 ### 36.5 36.5 ###
2024-May-01 Wed ### 21.27 ### 21.2 ### ### 1.5
2024-Apr-30 Tue 21.5 21.5 ### 21.42 27,020 ### 31.3 31.3 1.5
2024-Apr-29 Mon 21.24 21.475 21.24 ### ### ### 0.0
2024-Apr-26 Fri 21.45 21.45 ### ### ### ### 0.0
2024-Apr-24 Wed 21.79 ### 21.45 21.49 49,788 533,976 25.8 25.8 ###
2024-Apr-23 Tue 21.76 21.88 21.71 21.74 37.3 37.3 1.6
2024-Apr-22 Mon 21.29 ### 21.29 21.55 ### ### ###
2024-Apr-19 Fri ### ### ### 21.29 17,843 0 28.3 28.3 ###
2024-Apr-18 Thu 21.46 ### ### ### 26,558 0 ### ### 0.0
2024-Apr-17 Wed 21.51 21.51 ### 21.41 ### ### ###
2024-Apr-16 Tue ### ### ### 21.42 9,772 0 ### ### 1.5
2024-Apr-15 Mon ### ### 21.81 21.82 15,827 ### 32.7 32.7 1.6
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### ### 22.27 29.0 29.0 ###
2024-Apr-10 Wed 22.46 22.7 22.46 ### 13,879 313,387 74.4 74.4 0.0
2024-Apr-09 Tue 22.73 22.75 22.54 22.54 16,851 ### ### ### ###
2024-Apr-08 Mon 22.83 22.89 22.71 22.76 ### ### 1.6
2024-Apr-05 Fri 23.2 23.2 22.58 ### ### ### 0.0
2024-Apr-04 Thu ### ### ### 22.72 13,655 0 13.8 13.8 1.6
2024-Apr-03 Wed 23.29 23.53 22.52 23.53 ### ### ###
2024-Apr-02 Tue 23.53 23.57 ### ### 85,476 ### ### ### 0.0
2024-Mar-28 Thu 23.21 ### 23.21 23.56 ### ### 1.7
2024-Mar-27 Wed 23.2 23.2 ### ### 13,342 ### ### ### 0.0
2024-Mar-26 Tue 23.21 23.48 23 ### ### ### 0.0
2024-Mar-25 Mon ### 23.5 ### 23.5 ### ### 1.7
2024-Mar-22 Fri 22.88 ### 22.88 ### ### ### 0.0
2024-Mar-21 Thu 22.73 ### 22.73 22.86 ### ### 1.6
2024-Mar-20 Wed ### 22.74 22.57 ### 44,555 ### ### ### 0.0
2024-Mar-19 Tue 22.5 ### 22.5 ### 28,326 ### ### ### 0.0
2024-Mar-18 Mon 22.73 22.75 22.44 22.5 16,643 376,048 30.8 30.8 1.6
2024-Mar-15 Fri 22.44 ### ### ### 47,951 0 75.4 75.4 0.0
2024-Mar-14 Thu 22.48 ### 22.44 22.53 55,270 620,129 70.7 70.7 ###
2024-Mar-13 Wed 22.52 ### 22.5 22.56 68.5 68.5 ###
2024-Mar-12 Tue ### ### 22.42 22.5 13,624 152,725 28.6 28.6 1.6
2024-Mar-11 Mon 22.59 22.59 ### 22.46 10,284 116,157 38.1 38.1 1.6
2024-Mar-08 Fri ### ### ### 22.59 ### ### ###
2024-Mar-07 Thu ### 22.25 ### ### 15,682 ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 69.7 69.7 0.0
2024-Mar-05 Tue ### ### ### ### 38,321 0 ### ### 0.0
2024-Mar-04 Mon 21.79 22.27 21.79 ### 78.8 78.8 0.0
2024-Mar-01 Fri 21.81 ### ### 21.87 165,142 0 65.8 65.8 1.6
2024-Feb-29 Thu ### 21.88 21.56 21.78 ### ### 1.6
2024-Feb-28 Wed ### ### 21.43 ### 24,183 259,120 34.4 34.4 0.0
2024-Feb-27 Tue ### ### 21.44 21.52 28,629 ### 34.2 34.2 1.5
2024-Feb-26 Mon 21.88 21.89 ### ### ### ### 0.0
2024-Feb-23 Fri ### ### 21.8 21.8 34.5 34.5 1.6
2024-Feb-22 Thu ### ### ### 21.88 31.9 31.9 1.6
2024-Feb-21 Wed ### ### 21.79 21.8 26.6 26.6 1.6
2024-Feb-20 Tue 21.86 22.4 21.75 22.4 22,345 ### 86.2 86.2 ###
2024-Feb-19 Mon ### 22.75 21.71 22.75 ### ### 1.6
2024-Feb-16 Fri 22.29 22.54 ### ### 25,757 290,281 27.8 27.8 0.0
2024-Feb-15 Thu ### 22.22 21.745 ### ### ### 0.0
2024-Feb-14 Wed 21.8 21.8 21.46 ### 23.6 23.6 0.0
2024-Feb-13 Tue ### ### ### ### 36.4 36.4 0.0
2024-Feb-12 Mon ### ### ### ### 14,353 0 35.8 35.8 0.0
2024-Feb-09 Fri ### ### 21.83 22 22,041 240,577 ### ### ###
2024-Feb-08 Thu 21.79 ### 21.79 ### 75,385 ### ### ### 0.0
2024-Feb-07 Wed ### 21.72 ### ### 65.1 65.1 0.0
2024-Feb-06 Tue ### ### ### ### 21,251 0 ### ### 0.0
2024-Feb-05 Mon 21.59 ### ### ### ### ### 0.0
2024-Feb-02 Fri 21.52 21.78 21.51 21.77 86,580 1,874,024 ### ### 1.6
2024-Feb-01 Thu 21.79 21.79 21.23 21.26 ### ### 1.5
2024-Jan-31 Wed 21.21 ### ### 21.5 88,926 0 ### ### 1.5
2024-Jan-30 Tue ### ### ### ### 54,055 0 ### ### 0.0
2024-Jan-29 Mon ### ### ### ### 80.5 80.5 0.0
2024-Jan-25 Thu ### ### 20.53 ### 26,426 ### 21.6 21.6 0.0
2024-Jan-24 Wed 20.55 20.81 20.45 20.79 46,124 ### ### ### 1.5
2024-Jan-23 Tue 20.59 ### 20.54 20.55 8,023 ### 37.7 37.7 1.5
2024-Jan-22 Mon ### ### 20.55 ### 45,846 ### ### ### 0.0
2024-Jan-19 Fri 20.5 20.58 ### 20.41 1,041,576 ### ### ### 1.5
2024-Jan-18 Thu 20.52 20.53 ### ### 3,175,171 ### 31.9 31.9 0.0
2024-Jan-17 Wed ### ### 20.76 20.81 31.8 31.8 ###
2024-Jan-16 Tue ### ### 20.85 20.85 29.1 29.1 ###
2024-Jan-15 Mon ### ### ### 21.21 15,425 0 32.6 32.6 ###
2024-Jan-12 Fri ### 21.24 ### ### ### ### 0.0
2024-Jan-11 Thu 21.42 21.42 ### ### 23.5 23.5 0.0
2024-Jan-10 Wed 20.89 ### 20.88 ### 67,443 ### ### ### 0.0
2024-Jan-09 Tue ### 21 20.89 20.89 ### ### 1.5
2024-Jan-08 Mon 20.81 20.84 ### 20.73 ### ### ###
2024-Jan-05 Fri 20.76 ### ### 20.75 38,471 0 37.9 37.9 1.5
2024-Jan-04 Thu 20.73 20.8 ### 20.76 ### ### 1.5
2024-Jan-03 Wed ### ### 20.8 20.81 ### ### ###
2024-Jan-02 Tue ### 21.44 ### 21.22 ### ### 1.5
2023-Dec-29 Fri ### ### 20.88 20.88 4.5 4.5 ###
2023-Dec-28 Thu 21.8 ### 21.72 ### ### ### 0.0
2023-Dec-27 Wed 21.59 21.75 21.53 21.71 71.1 71.1 ###
2023-Dec-22 Fri ### 21.48 21.29 21.42 ### ### 1.5
2023-Dec-21 Thu 21.71 21.71 ### 21.4 22.1 22.1 1.5
2023-Dec-20 Wed 21.41 ### 21.4 ### 36,457 390,089 ### ### 0.0
2023-Dec-19 Tue 21.23 21.48 ### ### 90,058 967,222 67.3 67.3 0.0
2023-Dec-18 Mon ### ### ### 21.26 45,246 0 21.3 21.3 1.5
2023-Dec-15 Fri 21.86 ### 21.58 ### 55,847 602,589 ### ### 0.0
2023-Dec-14 Thu ### 21.83 ### 21.78 76.9 76.9 1.6
2023-Dec-13 Wed 20.86 ### 20.77 ### 68,047 ### ### ### 0.0
2023-Dec-12 Tue 20.78 20.88 ### 20.85 76,671 800,445 72.7 72.7 ###
2023-Dec-11 Mon ### ### 20.58 ### 78,152 804,184 27.9 27.9 0.0
2023-Dec-08 Fri 20.52 ### 20.28 ### ### ### 0.0
2023-Dec-07 Thu 20.44 20.5 ### 20.49 72,151 739,547 69.7 69.7 ###
2023-Dec-06 Wed 19.81 20.44 19.81 20.44 83.1 83.1 1.5
2023-Dec-05 Tue ### ### 19.73 19.81 102,382 ### 37.5 37.5 ###
2023-Dec-04 Mon 19.75 ### 19.75 ### ### ### 0.0
2023-Dec-01 Fri ### 19.76 19.55 19.75 102,586 2,016,327 70.6 70.6 ###
2023-Nov-30 Thu ### 19.7 ### ### ### ### 0.0
2023-Nov-29 Wed 19.51 19.8 ### 19.59 71.0 71.0 ###
2023-Nov-28 Tue ### 19.42 ### 19.4 10,487 101,828 ### ### 1.4
2023-Nov-27 Mon 19.45 19.5 19.2 19.2 45,471 ### ### ### ###
2023-Nov-24 Fri ### 19.48 ### 19.44 19,959 ### 73.6 73.6 1.4
2023-Nov-23 Thu 19.43 19.43 18.86 18.86 44,172 845,672 ### ### 1.3
2023-Nov-22 Wed ### ### ### ### 51,950 0 ### ### 0.0
2023-Nov-21 Tue 20 20 ### ### ### ### 0.0
2023-Nov-20 Mon ### ### 19.75 19.77 39,681 391,849 ### ### 1.4
2023-Nov-17 Fri ### 20.29 19.79 20.29 124,785 ### ### ### ###
2023-Nov-16 Thu ### 20.24 ### ### 39.9 39.9 0.0
2023-Nov-15 Wed 19.55 ### 19.55 ### 34,383 ### 86.1 86.1 0.0
2023-Nov-14 Tue ### 19.25 ### ### 43,324 ### 72.9 72.9 0.0
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri ### 19.2 ### ### 35,640 342,144 ### ### 0.0
2023-Nov-09 Thu 19.27 ### ### ### 29,083 0 35.7 35.7 0.0
2023-Nov-08 Wed ### 19.23 ### ### 50,973 ### ### ### 0.0
2023-Nov-07 Tue ### ### 18.83 ### 67.5 67.5 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu 18.46 18.7 18.46 18.58 103,455 ### ### ### 1.3
2023-Nov-01 Wed 17.89 ### 17.89 ### 44,540 ### ### ### 0.0
2023-Oct-31 Tue ### ### 17.79 17.85 35.5 35.5 1.3
2023-Oct-30 Mon 17.8 17.84 ### 17.73 35.3 35.3 ###
2023-Oct-27 Fri ### ### ### ### 23,645 0 67.1 67.1 0.0
2023-Oct-26 Thu ### ### 17.88 ### 22.2 22.2 0.0
2023-Oct-25 Wed 18.79 18.79 18.29 ### ### ### 0.0
2023-Oct-24 Tue 18.76 18.84 ### 18.71 35,470 334,127 ### ### ###
2023-Oct-23 Mon 18.74 18.77 ### 18.74 39,926 ### ### ### 1.3
2023-Oct-20 Fri 18.81 18.82 18.59 18.82 51,446 ### 69.9 69.9 1.3
2023-Oct-19 Thu ### ### 18.79 18.89 50,128 470,952 ### ### ###
2023-Oct-18 Wed ### ### ### ### 38.1 38.1 0.0
2023-Oct-17 Tue ### ### ### ### 52,356 0 ### ### 0.0
2023-Oct-16 Mon 19.21 19.21 ### ### 37.0 37.0 0.0
2023-Oct-13 Fri 19.43 19.43 ### ### 55,370 ### 25.9 25.9 0.0
2023-Oct-12 Thu ### ### 19.47 19.56 29,341 ### ### ### 1.4
2023-Oct-11 Wed 19.42 19.45 19.25 ### 53,126 1,027,988 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 65,140 0 73.2 73.2 0.0
2023-Oct-09 Mon ### ### 18.88 ### 36.5 36.5 0.0
2023-Oct-06 Fri ### ### 18.87 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 34,725 0 90.8 90.8 0.0
2023-Oct-04 Wed 18.79 18.79 18.58 ### 76,855 ### 39.2 39.2 0.0
2023-Oct-03 Tue ### ### 18.78 18.8 75,746 711,254 ### ### 1.3
2023-Oct-02 Mon ### 19.75 ### 19.75 21,686 214,149 89.2 89.2 ###
2023-Sep-29 Fri ### ### ### 19.27 58,978 0 ### ### ###
2023-Sep-28 Thu 19.4 19.4 19.22 19.28 97,052 1,874,074 ### ### 1.4
2023-Sep-27 Wed ### 19.4 ### 19.4 69.7 69.7 1.4
2023-Sep-26 Tue 19.51 19.51 ### ### 30,551 298,025 ### ### 0.0
2023-Sep-25 Mon 19.4 19.52 ### 19.52 ### ### 1.4
2023-Sep-22 Fri 19.5 19.5 19.22 ### 31,272 605,425 24.3 24.3 0.0
2023-Sep-21 Thu ### ### ### ### 29.3 29.3 0.0
2023-Sep-20 Wed ### ### 19.8 19.85 ### ### 1.4
2023-Sep-19 Tue 20.25 20.25 19.86 ### 37,975 761,588 ### ### 0.0
2023-Sep-18 Mon 20.24 20.24 ### 20.2 44.1 44.1 1.4
2023-Sep-15 Fri 20.49 ### ### 20.24 ### ### 1.4
2023-Sep-14 Thu ### 20.28 20 ### 50,927 ### 65.1 65.1 0.0
2023-Sep-13 Wed 20.21 20.21 ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 34.3 34.3 0.0
2023-Sep-11 Mon ### ### ### 20.2 34.3 34.3 1.4
2023-Sep-08 Fri 20.41 20.45 ### ### 70,874 724,686 ### ### 0.0
2023-Sep-07 Thu 20.58 20.58 ### 20.41 35.9 35.9 1.5
2023-Sep-06 Wed ### ### 20.54 20.54 18,179 ### ### ### 1.5
2023-Sep-05 Tue 20.87 20.87 ### 20.77 38,273 399,378 ### ### ###
2023-Sep-04 Mon 20.8 ### 20.8 20.87 28,382 295,172 72.5 72.5 ###
2023-Sep-01 Fri 20.89 20.89 20.72 20.8 32.7 32.7 1.5
2023-Aug-31 Thu ### ### 20.87 ### 28,589 298,326 ### ### 0.0
2023-Aug-30 Wed ### ### ### 20.87 71.8 71.8 ###
2023-Aug-29 Tue 20.45 ### 20.45 20.55 35,371 ### 72.5 72.5 1.5
2023-Aug-28 Mon 20.48 20.53 20.41 20.5 ### ### 1.5
2023-Aug-25 Fri 20.4 20.42 20.23 20.41 ### ### 1.5
2023-Aug-24 Thu 20.56 20.73 ### ### 26,376 273,387 69.3 69.3 0.0
2023-Aug-23 Wed 20.52 ### 20.52 20.52 ### ### 1.5
2023-Aug-22 Tue ### 20.59 20.26 20.59 20,750 ### 77.8 77.8 ###
2023-Aug-21 Mon ### 20.45 20.26 ### 71.6 71.6 0.0
2023-Aug-18 Fri ### ### 20 ### 93.3 93.3 0.0
2023-Aug-17 Thu ### ### 19.8 ### ### ### 0.0
2023-Aug-16 Wed ### 20.21 ### ### 41,840 ### ### ### 0.0
2023-Aug-15 Tue 20.2 20.27 ### ### 39,076 ### ### ### 0.0
2023-Aug-14 Mon 20.24 20.5 ### 20.28 41,244 422,751 ### ### 1.4
2023-Aug-11 Fri 20.4 20.49 ### 20.44 67.0 67.0 1.5
2023-Aug-10 Thu ### ### 20.28 ### 25,748 261,084 21.8 21.8 0.0
2023-Aug-09 Wed 20.4 20.49 20.25 ### ### ### 0.0
2023-Aug-08 Tue 20.55 20.57 20.42 20.45 19,749 404,755 ### ### ###
2023-Aug-07 Mon ### ### ### 20.59 37,753 0 ### ### ###
2023-Aug-04 Fri 20.58 20.58 20.29 20.45 26.8 26.8 ###
2023-Aug-03 Thu 20.78 20.78 20.49 20.56 25.7 25.7 1.5
2023-Aug-02 Wed ### ### 20.7 20.73 22,227 230,049 ### ### ###
2023-Aug-01 Tue ### 21.55 20.88 ### ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 29,023 0 ### ### 0.0
2023-Jul-28 Fri ### ### 20.7 ### 24.3 24.3 0.0
2023-Jul-27 Thu 20.75 ### 20.75 ### 34,042 353,185 ### ### 0.0
2023-Jul-26 Wed 20.77 20.8 20.55 20.55 37,875 ### ### ### 1.5
2023-Jul-25 Tue ### ### ### 20.75 29,242 0 32.1 32.1 1.5
2023-Jul-24 Mon ### ### ### ### 51,749 0 ### ### 0.0
2023-Jul-21 Fri 20.79 20.79 20.5 20.645 30.3 30.3 1.5
2023-Jul-20 Thu 21 21 20.72 20.76 17,659 ### 27.6 27.6 1.5
2023-Jul-19 Wed ### 20.87 20.59 20.81 ### ### ###
2023-Jul-18 Tue 20.86 20.86 20.52 20.56 27.7 27.7 1.5
2023-Jul-17 Mon 20.86 20.89 ### 20.85 39.7 39.7 ###
2023-Jul-14 Fri ### ### ### ### ### ### 0.0
2023-Jul-13 Thu 20.5 ### 20.49 ### 54,275 556,047 70.9 70.9 0.0
2023-Jul-12 Wed 20.26 ### ### ### 20,945 0 ### ### 0.0
2023-Jul-11 Tue 19.85 ### 19.82 ### 70.7 70.7 0.0
2023-Jul-10 Mon ### ### 19.73 19.82 38.0 38.0 1.4
2023-Jul-07 Fri 20.23 20.23 19.88 ### 25.4 25.4 0.0
2023-Jul-06 Thu 20.89 20.89 ### 20.42 31,177 325,643 20.2 20.2 1.5
2023-Jul-05 Wed 20.52 20.59 20.41 20.5 53,385 ### 37.0 37.0 1.5
2023-Jul-04 Tue ### 20.74 20.29 20.56 76,447 ### 68.3 68.3 1.5
2023-Jul-03 Mon 20.48 20.48 ### ### ### ### 0.0
2023-Jun-30 Fri ### ### 20.54 20.81 36,051 370,243 ### ### ###
2023-Jun-29 Thu ### ### 20.73 20.75 143,072 1,482,941 ### ### 1.5
2023-Jun-28 Wed ### ### ### ### ### ### 0.0
2023-Jun-27 Tue 20.2 ### ### ### 34,523 0 76.6 76.6 0.0
2023-Jun-26 Mon ### ### 19.81 ### 48,083 ### ### ### 0.0
2023-Jun-23 Fri 20.4 20.4 ### ### 54,482 ### 22.1 22.1 0.0
2023-Jun-22 Thu ### ### ### 20.47 59,070 0 20.8 20.8 1.5
2023-Jun-21 Wed 21 21.5 21 21.5 85.7 85.7 1.5
2023-Jun-20 Tue 20.83 ### 20.73 ### 78.1 78.1 0.0
2023-Jun-19 Mon ### 20.74 20.59 20.74 44,058 910,458 ### ### ###
2023-Jun-16 Fri 20.45 20.71 20.4 20.71 36,356 ### ### ### ###
2023-Jun-15 Thu 20.21 20.5 20.21 20.45 50,588 ### ### ### ###
2023-Jun-14 Wed ### 20.74 20.28 ### 38,421 ### ### ### 0.0
2023-Jun-13 Tue 20.5 ### ### 20.5 70.4 70.4 1.5
2023-Jun-09 Fri 20.53 20.71 20.52 20.52 36.2 36.2 1.5
2023-Jun-08 Thu 21 21 20.55 ### ### ### 0.0
2023-Jun-07 Wed 21.24 21.24 ### ### 37.0 37.0 0.0
2023-Jun-06 Tue 21.25 21.4 ### 21.22 64,157 686,479 41.5 41.5 1.5
2023-Jun-05 Mon ### 21.47 ### ### 26,473 284,187 ### ### 0.0
2023-Jun-02 Fri ### 21.26 ### 21.22 ### ### 1.5
2023-Jun-01 Thu ### ### ### ### 73.3 73.3 0.0
2023-May-31 Wed ### ### ### ### 59,048 0 29.9 29.9 0.0
2023-May-30 Tue 21.28 ### 21.23 21.26 58,886 625,074 38.6 38.6 1.5
2023-May-29 Mon ### 21.48 ### 21.48 46,256 496,789 75.5 75.5 1.5
2023-May-26 Fri ### ### ### ### 31,182 0 ### ### 0.0
2023-May-25 Thu 21.25 21.25 ### 21.2 18,854 200,323 40.2 40.2 1.5
2023-May-24 Wed 21.46 21.46 21.29 ### ### ### 0.0
2023-May-23 Tue 21.42 21.56 ### 21.54 ### ### 1.5
2023-May-22 Mon 21.51 21.51 ### ### ### ### 0.0
2023-May-19 Fri 21.4 21.53 ### 21.51 70.7 70.7 ###
2023-May-18 Thu ### ### ### ### 30,474 0 ### ### 0.0
2023-May-17 Wed ### ### 21.47 21.53 132,250 ### 33.6 33.6 1.5
2023-May-16 Tue 21.74 21.74 21.55 ### 16,458 ### 40.6 40.6 0.0
2023-May-15 Mon ### 21.78 21.57 21.76 27,356 592,941 ### ### 1.6
2023-May-12 Fri 21.58 ### 21.5 21.58 67.8 67.8 ###
2023-May-11 Thu 21.49 21.56 21.46 21.48 47,955 ### 36.2 36.2 1.5
2023-May-10 Wed 21.43 ### ### 21.45 ### ### 1.5
2023-May-09 Tue ### ### 21.41 21.48 37.5 37.5 1.5
2023-May-08 Mon 21.78 21.8 ### 21.73 ### ### 1.6
2023-May-05 Fri ### 21.73 ### 21.71 ### ### ###
2023-May-04 Thu 20.75 ### 20.75 ### ### ### 0.0
2023-May-03 Wed ### ### ### 20.82 ### ### 1.5
2023-May-02 Tue 21.54 ### ### ### 17,142 0 24.5 24.5 0.0
2023-May-01 Mon 21.54 21.72 21.53 ### 77.1 77.1 0.0
2023-Apr-28 Fri ### 21.54 ### 21.52 83.7 83.7 1.5
2023-Apr-27 Thu ### ### ### 21.21 ### ### ###
2023-Apr-26 Wed 21.21 ### ### 21.26 73.1 73.1 1.5
2023-Apr-24 Mon ### 21.29 ### 21.24 ### ### 1.5
2023-Apr-21 Fri ### ### ### ### ### ### 0.0
2023-Apr-20 Thu ### 21.27 ### ### ### ### 0.0
2023-Apr-19 Wed 20.85 ### 20.84 20.89 13,641 ### 70.3 70.3 1.5
2023-Apr-18 Tue ### ### 20.875 ### ### ### 0.0
2023-Apr-17 Mon 20.87 ### 20.76 ### ### ### 0.0
2023-Apr-14 Fri 20.81 20.81 20.7 20.8 ### ### 1.5
2023-Apr-13 Thu 20.7 20.8 20.55 20.8 51,683 1,068,546 73.4 73.4 1.5
2023-Apr-12 Wed 20.82 20.87 ### ### 28,225 294,527 33.3 33.3 0.0
2023-Apr-11 Tue 20.41 21.48 20.41 21.48 92.3 92.3 1.5
2023-Apr-06 Thu 20.83 20.83 20.4 20.4 117,473 ### ### ### 1.5
2023-Apr-05 Wed ### 21.48 20.73 21.48 85.1 85.1 1.5
2023-Apr-04 Tue 21 ### ### ### 68.5 68.5 0.0
2023-Apr-03 Mon ### ### 20.48 ### 73.4 73.4 0.0
2023-Mar-31 Fri 20.24 20.41 20.24 ### 66.8 66.8 0.0
2023-Mar-30 Thu 20.2 ### ### ### 31,448 0 ### ### 0.0
2023-Mar-29 Wed ### ### 20.2 20.21 ### ### ###
2023-Mar-28 Tue 20.4 20.4 20.24 ### 27.7 27.7 0.0
2023-Mar-27 Mon ### ### ### 20.26 78.5 78.5 1.4
2023-Mar-24 Fri 20 20.4 ### 20.4 ### ### 1.5
2023-Mar-23 Thu ### ### ### ### 19,989 0 ### ### 0.0
2023-Mar-22 Wed ### 20.43 ### 20.25 23,679 241,880 ### ### ###
2023-Mar-21 Tue ### 20.48 20.27 ### 50,645 ### 69.1 69.1 0.0
2023-Mar-20 Mon 20.55 20.55 20.21 20.21 82,220 1,675,643 35.6 35.6 ###
2023-Mar-17 Fri ### ### ### 20.73 ### ### ###
2023-Mar-16 Thu ### ### ### ### 46.7 46.7 0.0
2023-Mar-15 Wed 20.89 ### 20.88 ### ### ### 0.0
2023-Mar-14 Tue 20.88 ### 20.54 20.82 42,253 ### 48.8 48.8 1.5
2023-Mar-13 Mon ### ### 20.7 ### 27,775 287,471 ### ### 0.0
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu ### 21.79 21.54 21.56 19,372 ### ### ### 1.5
2023-Mar-08 Wed 21.5 21.57 21.45 21.53 72.8 72.8 1.5
2023-Mar-07 Tue 21.75 21.75 21.4 ### 30,622 ### ### ### 0.0
2023-Mar-06 Mon 21.4 ### 21.27 21.59 ### ### 1.5
2023-Mar-03 Fri 21.43 21.43 ### 21.27 ### ### ###
2023-Mar-02 Thu 21.43 21.43 ### 21.22 32.2 32.2 1.5
2023-Mar-01 Wed 21.73 21.73 21.4 21.4 155,321 ### 22.5 22.5 1.5
2023-Feb-28 Tue 21.5 21.86 21.5 21.75 48,556 ### ### ### ###
2023-Feb-27 Mon 21.89 21.89 21.46 21.52 ### ### 1.5
2023-Feb-24 Fri 21.78 ### 21.78 21.88 30,626 ### 69.5 69.5 1.6
2023-Feb-23 Thu ### ### 21.53 ### 38.3 38.3 0.0
2023-Feb-22 Wed 21.41 21.74 ### ### ### ### 0.0
2023-Feb-21 Tue 21.75 21.75 ### 21.5 ### ### 1.5
2023-Feb-20 Mon 21.86 21.86 ### 21.71 39.0 39.0 ###
2023-Feb-17 Fri ### ### 21.87 ### 38.3 38.3 0.0
2023-Feb-16 Thu 21.89 22.22 21.82 22.21 74.9 74.9 ###
2023-Feb-15 Wed ### 21.83 ### 21.79 ### ### ###
2023-Feb-14 Tue ### 21.78 ### 21.7 ### ### 1.6
2023-Feb-13 Mon 21.5 ### 21.49 21.49 ### ### ###
2023-Feb-10 Fri 21.47 21.53 21.4 21.5 16,649 357,370 74.6 74.6 1.5
2023-Feb-09 Thu ### ### 21.57 ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 34,449 0 35.2 35.2 0.0
2023-Feb-07 Tue 22.46 22.46 ### ### ### ### 0.0
2023-Feb-06 Mon 22.77 22.77 22.42 22.47 17,957 ### 35.8 35.8 ###
2023-Feb-03 Fri 22.45 22.8 22.45 22.77 ### ### ###
2023-Feb-02 Thu ### 22.49 ### 22.28 54,143 ### 73.4 73.4 ###
2023-Feb-01 Wed ### 22.23 ### ### ### ### 0.0
2023-Jan-31 Tue ### ### 21.74 21.8 ### ### 1.6
2023-Jan-30 Mon ### ### ### ### 47,844 0 70.2 70.2 0.0
2023-Jan-27 Fri 21.74 21.85 ### 21.81 279,773 3,056,520 ### ### 1.6
2023-Jan-25 Wed ### ### ### ### 31.4 31.4 0.0
2023-Jan-24 Tue 21.57 21.85 21.55 21.83 ### ### ###
2023-Jan-23 Mon 21.59 21.59 21.27 21.5 ### ### 1.5
2023-Jan-20 Fri ### 21.41 ### ### ### ### 0.0
2023-Jan-19 Thu ### 21.54 ### ### ### ### 0.0
2023-Jan-18 Wed 21.49 ### ### ### 29,447 0 28.3 28.3 0.0
2023-Jan-17 Tue 21.2 21.53 21.2 21.51 31,222 667,058 84.1 84.1 ###
2023-Jan-16 Mon 21.22 ### ### ### 32.2 32.2 0.0
2023-Jan-13 Fri ### 21.21 ### ### 30,547 323,950 ### ### 0.0
2023-Jan-12 Thu ### 21.21 ### ### 39,425 ### ### ### 0.0
2023-Jan-11 Wed 20.5 20.87 20.5 20.85 27,723 573,450 77.4 77.4 ###
2023-Jan-10 Tue ### ### 20.45 20.5 22,370 ### 33.5 33.5 1.5
2023-Jan-09 Mon 20.8 20.8 20.48 20.51 36,421 751,729 ### ### ###


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-26 06:16:02 thru 2025-05-26 06:16:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000