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 Wed 25-Aug-13 07:22:51 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

(MVS) Daily Prices...

     Prev Section TOC    Company Info for MVS    Limits Next Section


Company Details for (MVS)

Listing Code MVS
Listing Name
GICS Sector
ISIN Name MKTVECTSMALLCAPDIV
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000MVS6


Maximum Price date available .. Tuesday 12th August 2025
Latest price with VOLUME for MVS .. Tuesday 29th July 2025

MVS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 4,030,272 99.4


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MVS)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Aug-12 Tue 21.5 21.5 ### 21.41 8,022 ### ### ### ###
2025-Aug-11 Mon 21.43 21.47 21.25 21.43 ### ### ###
2025-Aug-08 Fri 21.5 21.5 21.43 21.43 31.4 31.4 ###
2025-Aug-07 Thu ### 21.41 ### 21.41 ### ### ###
2025-Aug-06 Wed ### 21.27 ### 21.27 3,229 34,340 ### ### ###
2025-Aug-05 Tue ### 20.89 ### 20.86 42,172 440,486 ### ### 1.5
2025-Aug-04 Mon 20.43 20.5 20.41 20.5 ### ### 1.5
2025-Aug-01 Fri ### 20.42 ### 20.42 8,276 ### ### ### 1.5
2025-Jul-31 Thu 20.41 20.48 20.41 20.45 70.5 70.5 ###
2025-Jul-30 Wed ### ### ### ### 52,627 0 ### ### 0.0
2025-Jul-29 Tue 20.24 20.4 20.24 ### 75.8 75.8 0.0
2025-Jul-28 Mon ### 20.52 ### 20.41 68.4 68.4 1.5
2025-Jul-25 Fri 20.53 20.53 ### ### ### ### 0.0
2025-Jul-24 Thu 20.55 20.55 20.45 20.48 6,749 138,354 ### ### 1.5
2025-Jul-23 Wed ### ### 20.53 20.59 31.1 31.1 ###
2025-Jul-22 Tue ### 20.46 ### 20.46 18,674 ### ### ### ###
2025-Jul-21 Mon 20.27 20.27 ### ### 35.3 35.3 0.0
2025-Jul-18 Fri ### 20.27 ### 20.27 61.4 61.4 1.4
2025-Jul-17 Thu ### ### ### ### 66.4 66.4 0.0
2025-Jul-16 Wed 19.87 ### 19.87 ### 67.6 67.6 0.0
2025-Jul-15 Tue ### 20 ### 20 ### ### 1.4
2025-Jul-14 Mon 19.8 19.87 19.8 19.87 5,654 112,147 ### ### ###
2025-Jul-11 Fri 19.79 19.83 ### 19.72 1,121 ### 34.0 34.0 1.4
2025-Jul-10 Thu 19.71 19.75 ### 19.75 ### ### ###
2025-Jul-09 Wed 19.54 ### 19.54 19.59 ### ### ###
2025-Jul-08 Tue ### 19.75 ### ### 8,186 ### 65.9 65.9 0.0
2025-Jul-07 Mon 19.75 19.75 19.55 19.57 ### ### 1.4
2025-Jul-04 Fri ### ### ### ### ### ### 0.0
2025-Jul-03 Thu ### ### 19.42 ### 1,723 ### 62.1 62.1 0.0
2025-Jul-02 Wed 19.5 19.51 19.46 19.51 5,886 114,688 65.1 65.1 ###
2025-Jul-01 Tue ### ### 19.53 19.55 7,089 69,224 ### ### ###
2025-Jun-30 Mon 19.78 19.84 ### 19.84 1,945 ### ### ### 1.4
2025-Jun-27 Fri 19.89 ### 19.76 19.76 ### ### ###
2025-Jun-26 Thu ### ### 19.56 ### 1,076 10,523 ### ### 0.0
2025-Jun-25 Wed ### ### 19.56 ### 38.4 38.4 0.0
2025-Jun-24 Tue ### 19.7 ### ### ### ### 0.0
2025-Jun-23 Mon 19.71 19.71 19.56 19.59 14,627 ### ### ### ###
2025-Jun-20 Fri ### 19.76 ### 19.75 3,848 ### ### ### ###
2025-Jun-19 Thu ### ### ### ### 18,027 0 33.8 33.8 0.0
2025-Jun-18 Wed ### ### ### ### 99,873 0 ### ### 0.0
2025-Jun-17 Tue ### ### ### ### 69.2 69.2 0.0
2025-Jun-16 Mon ### ### 20 20 5,952 59,520 ### ### 1.4
2025-Jun-13 Fri 20.2 20.2 ### ### ### ### 0.0
2025-Jun-12 Thu ### 20.21 ### ### ### ### 0.0
2025-Jun-11 Wed ### ### ### ### 3,270 0 ### ### 0.0
2025-Jun-10 Tue 20 ### ### ### 3,283 0 ### ### 0.0
2025-Jun-06 Fri ### ### ### ### ### ### 0.0
2025-Jun-05 Thu 20.4 20.4 20.23 20.23 ### ### 1.4
2025-Jun-04 Wed 20.27 ### 20.22 20.28 7,321 ### 61.9 61.9 1.4
2025-Jun-03 Tue 20.25 20.25 ### ### 1,676 ### ### ### 0.0
2025-Jun-02 Mon ### 20.24 ### 20.22 ### ### 1.4
2025-May-30 Fri 20 ### ### ### 5,325 0 ### ### 0.0
2025-May-29 Thu ### ### ### ### 4,222 0 ### ### 0.0
2025-May-28 Wed ### ### ### ### 33.7 33.7 0.0
2025-May-27 Tue ### ### ### ### 69.7 69.7 0.0
2025-May-26 Mon ### ### ### ### 4,583 0 33.2 33.2 0.0
2025-May-23 Fri 19.89 ### 19.89 ### 1,182 11,754 ### ### 0.0
2025-May-22 Thu ### 19.89 ### 19.89 ### ### ###
2025-May-21 Wed ### ### 19.82 19.82 928 ### ### ### 1.4
2025-May-20 Tue ### 19.82 ### 19.79 71.6 71.6 ###
2025-May-19 Mon 19.82 19.84 ### ### 40.3 40.3 0.0
2025-May-16 Fri 19.81 19.83 19.78 19.81 ### ### ###
2025-May-15 Thu 19.76 19.76 19.59 19.59 42,126 828,829 ### ### ###
2025-May-14 Wed ### ### 19.88 19.89 29.3 29.3 ###
2025-May-13 Tue ### ### ### ### 117,840 0 42.6 42.6 0.0
2025-May-12 Mon ### ### ### ### 5,476 0 39.3 39.3 0.0
2025-May-09 Fri 20 ### ### ### 10,981 0 ### ### 0.0
2025-May-08 Thu 19.78 20 19.75 ### 4,155 82,580 ### ### 0.0
2025-May-07 Wed 19.45 ### 19.45 ### ### ### 0.0
2025-May-06 Tue ### 19.5 ### 19.47 13,627 ### ### ### ###
2025-May-05 Mon 19.43 19.45 19.24 19.24 ### ### 1.4
2025-May-02 Fri 19.2 19.4 19.2 ### 27,821 536,945 66.9 66.9 0.0
2025-May-01 Thu ### ### ### ### 80.8 80.8 0.0
2025-Apr-30 Wed ### ### ### ### 36.6 36.6 0.0
2025-Apr-29 Tue 18.74 ### 18.74 ### 74.9 74.9 0.0
2025-Apr-28 Mon 18.81 18.83 18.71 18.71 37.2 37.2 ###
2025-Apr-24 Thu ### 18.8 ### 18.78 64.2 64.2 ###
2025-Apr-23 Wed 18.71 18.76 18.57 ### 10,322 ### ### ### 0.0
2025-Apr-22 Tue ### ### ### ### ### ### 0.0
2025-Apr-17 Thu 18.59 ### 18.59 ### 62.7 62.7 0.0
2025-Apr-16 Wed 18.55 18.58 18.55 18.58 68.5 68.5 1.3
2025-Apr-15 Tue 18.5 18.53 18.46 18.47 37.2 37.2 ###
2025-Apr-14 Mon 18.29 18.53 18.29 18.51 ### ### 1.3
2025-Apr-11 Fri 18.2 18.25 ### 18.25 58,471 533,547 ### ### ###
2025-Apr-10 Thu ### 18.23 ### 18.21 8,355 76,155 68.9 68.9 ###
2025-Apr-09 Wed ### 17.48 17.24 17.24 44.2 44.2 ###
2025-Apr-08 Tue ### 17.76 ### 17.75 274,123 ### 67.4 67.4 1.3
2025-Apr-07 Mon ### ### 16.83 17.25 ### ### 1.2
2025-Apr-04 Fri ### ### ### ### 2,986 0 45.6 45.6 0.0
2025-Apr-03 Thu 18.58 18.59 ### 18.59 ### ### 1.3
2025-Apr-02 Wed 18.79 18.79 ### ### 1,153 ### 39.8 39.8 0.0
2025-Apr-01 Tue 18.71 18.73 ### 18.73 ### ### 1.3
2025-Mar-31 Mon 18.81 18.81 ### ### 2,545 ### 40.9 40.9 0.0
2025-Mar-28 Fri 18.8 ### 18.8 ### 16,156 ### ### ### 0.0
2025-Mar-27 Thu ### ### 18.88 18.88 ### ### 1.3
2025-Mar-26 Wed 19.5 19.5 ### ### 15.8 15.8 0.0
2025-Mar-25 Tue ### ### ### ### 13,383 0 81.4 81.4 0.0
2025-Mar-24 Mon ### ### ### ### ### ### 0.0
2025-Mar-21 Fri ### ### ### ### 6,977 0 ### ### 0.0
2025-Mar-20 Thu ### ### ### ### 7,223 0 64.2 64.2 0.0
2025-Mar-19 Wed 18.84 18.85 18.77 18.77 34.8 34.8 ###
2025-Mar-18 Tue ### ### 18.89 ### 34.3 34.3 0.0
2025-Mar-17 Mon ### 18.82 ### 18.82 7,445 70,057 69.3 69.3 1.3
2025-Mar-14 Fri ### ### ### 18.59 155,082 0 71.8 71.8 1.3
2025-Mar-13 Thu 18.52 18.52 ### ### 2,951 27,326 ### ### 0.0
2025-Mar-12 Wed 18.58 18.58 ### ### 27.5 27.5 0.0
2025-Mar-11 Tue 19.2 19.2 18.46 ### 16,127 303,671 ### ### 0.0
2025-Mar-10 Mon ### 19.21 ### 19.2 69.1 69.1 ###
2025-Mar-07 Fri 19.21 19.27 ### ### ### ### 0.0
2025-Mar-06 Thu ### 19.4 19.25 19.4 ### ### 1.4
2025-Mar-05 Wed 19.25 19.25 ### 19.21 6,955 66,941 37.5 37.5 1.4
2025-Mar-04 Tue 19.29 ### 19.29 ### 10,054 96,970 74.1 74.1 0.0
2025-Mar-03 Mon 19.56 19.56 ### 19.54 ### ### 1.4
2025-Feb-28 Fri ### ### ### 19.4 39.9 39.9 1.4
2025-Feb-27 Thu ### 19.73 ### ### 10,858 ### 65.5 65.5 0.0
2025-Feb-26 Wed 19.46 19.48 ### ### 38.7 38.7 0.0
2025-Feb-25 Tue 19.88 19.88 19.57 ### ### ### 0.0
2025-Feb-24 Mon ### ### 19.72 19.77 24,125 237,872 ### ### 1.4
2025-Feb-21 Fri ### ### ### ### 33.2 33.2 0.0
2025-Feb-20 Thu 20 20 ### ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 10,872 0 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### 2,577 0 37.6 37.6 0.0
2025-Feb-17 Mon ### ### 19.88 ### 2,550 25,347 ### ### 0.0
2025-Feb-14 Fri ### ### 19.88 ### ### ### 0.0
2025-Feb-13 Thu 19.79 19.81 ### 19.79 ### ### ###
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue 19.89 ### 19.89 ### 70.4 70.4 0.0
2025-Feb-10 Mon 19.83 19.89 19.82 19.84 7,275 144,445 66.1 66.1 1.4
2025-Feb-07 Fri 19.86 ### 19.86 ### 4,456 44,248 ### ### 0.0
2025-Feb-06 Thu 19.81 ### 19.81 ### 19,648 ### 70.9 70.9 0.0
2025-Feb-05 Wed 19.75 19.78 19.73 19.78 ### ### 1.4
2025-Feb-04 Tue 19.48 ### 19.48 19.58 74.0 74.0 1.4
2025-Feb-03 Mon 19.59 19.59 19.44 19.44 6,945 ### 41.2 41.2 1.4
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu 19.89 ### 19.82 19.82 7,080 ### 34.0 34.0 1.4
2025-Jan-29 Wed 19.73 ### 19.73 ### 3,775 37,240 ### ### 0.0
2025-Jan-28 Tue 19.82 19.82 ### ### ### ### 0.0
2025-Jan-24 Fri 19.77 19.82 19.77 19.78 8,870 175,581 ### ### 1.4
2025-Jan-23 Thu 19.85 19.85 19.74 19.78 2,744 ### 39.0 39.0 1.4
2025-Jan-22 Wed 19.85 19.86 19.84 19.86 68.2 68.2 1.4
2025-Jan-21 Tue ### 19.77 ### 19.76 ### ### ###
2025-Jan-20 Mon 19.55 19.58 19.52 19.52 ### ### 1.4
2025-Jan-17 Fri 19.56 19.58 19.53 19.54 1,978 38,679 31.5 31.5 1.4
2025-Jan-16 Thu 19.47 19.47 ### ### 2,280 ### 31.8 31.8 0.0
2025-Jan-15 Wed 19.21 19.23 ### ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 9,954 0 ### ### 0.0
2025-Jan-13 Mon ### ### 18.88 ### 43.8 43.8 0.0
2025-Jan-10 Fri ### ### ### ### 72.3 72.3 0.0
2025-Jan-09 Thu ### ### ### ### 2,959 0 25.9 25.9 0.0
2025-Jan-08 Wed 19.28 ### 19.23 ### ### ### 0.0
2025-Jan-07 Tue 19.22 ### 19.22 19.29 3,221 30,953 72.9 72.9 1.4
2025-Jan-06 Mon ### 19.41 19.23 19.23 34.3 34.3 ###
2025-Jan-03 Fri 19.29 19.45 19.29 19.44 1,647 ### 70.8 70.8 1.4
2025-Jan-02 Thu 19.4 19.4 ### 19.26 284 2,754 24.8 24.8 1.4
2024-Dec-31 Tue 19.55 ### 19.52 ### 3,752 ### 72.6 72.6 0.0
2024-Dec-30 Mon ### ### 19.55 ### ### ### 0.0
2024-Dec-27 Fri 19.53 19.71 19.52 19.7 69.8 69.8 1.4
2024-Dec-24 Tue 19.48 19.52 19.43 19.48 11,082 215,821 65.1 65.1 ###
2024-Dec-23 Mon 19.2 19.49 19.2 19.45 ### ### ###
2024-Dec-20 Fri ### ### ### 19.2 8,441 0 32.2 32.2 ###
2024-Dec-19 Thu ### ### 19.23 19.29 10,947 105,255 23.6 23.6 1.4
2024-Dec-18 Wed 19.47 19.76 19.47 19.71 2,874 56,373 ### ### 1.4
2024-Dec-17 Tue 19.5 ### 19.5 ### ### ### 0.0
2024-Dec-16 Mon ### ### 19.49 19.52 18,824 ### ### ### 1.4
2024-Dec-13 Fri ### ### 19.56 ### 8,487 ### 69.8 69.8 0.0
2024-Dec-12 Thu ### ### 19.73 19.74 ### ### 1.4
2024-Dec-11 Wed 20 20 19.89 ### 7,483 149,248 ### ### 0.0
2024-Dec-10 Tue 20.21 20.21 ### ### ### ### 0.0
2024-Dec-09 Mon 20.24 20.24 ### ### 32.4 32.4 0.0
2024-Dec-06 Fri ### ### 20.24 20.24 32.3 32.3 1.4
2024-Dec-05 Thu ### 20.41 ### 20.41 5,083 51,872 ### ### 1.5
2024-Dec-04 Wed ### ### ### ### 4,687 0 ### ### 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri 19.89 ### 19.89 ### 4,285 ### 71.6 71.6 0.0
2024-Nov-28 Thu 20 ### 20 20 ### ### 1.4
2024-Nov-27 Wed 19.82 ### 19.82 19.87 71.8 71.8 ###
2024-Nov-26 Tue 19.78 19.88 ### 19.82 4,030,272 ### ### ### 1.4
2024-Nov-25 Mon ### ### 19.76 19.8 6,554 64,753 36.0 36.0 1.4
2024-Nov-22 Fri 19.84 19.86 19.77 19.81 4,544 ### ### ### ###
2024-Nov-21 Thu 19.89 19.89 ### ### 5,373 ### 31.9 31.9 0.0
2024-Nov-20 Wed 19.78 19.78 19.74 19.74 ### ### 1.4
2024-Nov-19 Tue 19.8 ### 19.8 20 870 ### 72.4 72.4 1.4
2024-Nov-18 Mon 19.7 19.78 19.59 19.78 1,120 22,047 ### ### 1.4
2024-Nov-15 Fri 19.72 19.72 ### 19.7 11,448 112,877 ### ### 1.4
2024-Nov-14 Thu 19.74 19.74 19.59 ### 6,146 ### 35.3 35.3 0.0
2024-Nov-13 Wed 19.86 19.88 ### 19.74 33.1 33.1 1.4
2024-Nov-12 Tue 19.87 ### 19.8 ### 5,727 ### 74.8 74.8 0.0
2024-Nov-11 Mon ### ### ### ### 5,478 0 ### ### 0.0
2024-Nov-08 Fri 20.23 ### ### ### ### ### 0.0
2024-Nov-07 Thu 20.24 20.24 ### ### 21,941 222,042 ### ### 0.0
2024-Nov-06 Wed ### 20.21 ### ### 15,772 159,376 ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 6,847 0 ### ### 0.0
2024-Nov-04 Mon 20.22 20.22 ### ### 38.7 38.7 0.0
2024-Nov-01 Fri 20.22 20.22 20 ### ### ### 0.0
2024-Oct-31 Thu 20.2 20.29 20.2 20.22 69.7 69.7 1.4
2024-Oct-30 Wed 20.42 20.42 20.2 20.21 3,085 62,656 31.4 31.4 ###
2024-Oct-29 Tue 20.48 20.5 ### ### 3,670 ### ### ### 0.0
2024-Oct-28 Mon 20.52 20.54 20.41 20.45 9,570 195,945 ### ### ###
2024-Oct-25 Fri ### ### 20.51 20.51 ### ### ###
2024-Oct-24 Thu ### ### 20.5 20.5 ### ### 1.5
2024-Oct-23 Wed ### 20.7 ### 20.7 456 ### ### ### 1.5
2024-Oct-22 Tue 20.7 20.7 ### ### ### ### 0.0
2024-Oct-21 Mon 20.82 20.84 20.74 20.84 9,555 198,648 ### ### 1.5
2024-Oct-18 Fri 20.87 20.87 ### ### 3,582 37,378 ### ### 0.0
2024-Oct-17 Thu 20.87 ### 20.8 20.85 35.7 35.7 ###
2024-Oct-16 Wed 20.83 20.83 ### ### ### ### 0.0
2024-Oct-15 Tue ### 20.82 ### 20.82 2,620 27,274 ### ### 1.5
2024-Oct-14 Mon ### ### 20.45 20.5 34.7 34.7 1.5
2024-Oct-11 Fri ### ### ### ### ### ### 0.0
2024-Oct-10 Thu ### 20.53 ### 20.48 70.5 70.5 1.5
2024-Oct-09 Wed ### ### 20.25 20.29 34.8 34.8 ###
2024-Oct-08 Tue 20.25 ### ### ### 2,446 0 ### ### 0.0
2024-Oct-07 Mon 20 20.29 ### 20.29 54,270 ### 77.7 77.7 ###
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu 20.29 20.29 ### ### 4,174 42,345 37.5 37.5 0.0
2024-Oct-02 Wed 20.43 20.43 ### ### ### ### 0.0
2024-Oct-01 Tue 20.4 20.43 ### 20.425 69.9 69.9 1.5
2024-Sep-30 Mon 20.55 20.55 20.48 20.5 33.2 33.2 1.5
2024-Sep-27 Fri 20.43 20.46 ### 20.46 62.7 62.7 ###
2024-Sep-26 Thu ### ### ### ### 72.6 72.6 0.0
2024-Sep-25 Wed ### ### ### ### ### ### 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon 19.56 ### 19.55 ### 71.1 71.1 0.0
2024-Sep-20 Fri ### 19.75 ### ### 6,950 ### ### ### 0.0
2024-Sep-19 Thu 19.57 19.57 19.54 19.54 1,226 23,974 ### ### 1.4
2024-Sep-18 Wed 19.4 19.52 19.4 19.5 73.3 73.3 1.4
2024-Sep-17 Tue 19.56 19.56 19.46 19.46 654 12,759 ### ### ###
2024-Sep-16 Mon 19.55 19.55 ### ### ### ### 0.0
2024-Sep-13 Fri 19.44 19.47 19.43 19.44 14,847 288,774 ### ### 1.4
2024-Sep-12 Thu ### 19.26 ### 19.26 63.3 63.3 1.4
2024-Sep-11 Wed ### ### ### ### 1,089 0 36.8 36.8 0.0
2024-Sep-10 Tue ### ### ### ### 3,270 0 71.9 71.9 0.0
2024-Sep-09 Mon 18.87 18.89 18.82 18.89 ### ### ###
2024-Sep-06 Fri ### ### ### ### 36.8 36.8 0.0
2024-Sep-05 Thu ### ### ### ### 95,985 0 ### ### 0.0
2024-Sep-04 Wed 19.24 19.24 ### ### ### ### 0.0
2024-Sep-03 Tue 19.4 19.47 ### 19.47 5,922 57,650 ### ### ###
2024-Sep-02 Mon 19.29 ### 19.26 ### 5,558 53,523 70.0 70.0 0.0
2024-Aug-30 Fri 19.24 ### 19.24 ### 61.6 61.6 0.0
2024-Aug-29 Thu ### ### ### ### 5,652 0 ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 7,657 0 ### ### 0.0
2024-Aug-27 Tue ### ### 19.25 19.25 7 ### 35.4 35.4 1.4
2024-Aug-26 Mon ### ### 19.54 19.54 34.4 34.4 1.4
2024-Aug-23 Fri 19.5 19.53 19.48 19.53 67.0 67.0 ###
2024-Aug-22 Thu 21 21 ### ### ### ### 0.0
2024-Aug-21 Wed 19.53 ### 19.53 ### 68.0 68.0 0.0
2024-Aug-20 Tue 19.78 19.78 ### ### 36.6 36.6 0.0
2024-Aug-19 Mon ### 19.73 ### 19.7 ### ### 1.4
2024-Aug-16 Fri 19.74 19.75 ### 19.71 5,241 51,754 31.1 31.1 1.4
2024-Aug-15 Thu 19.54 19.56 19.52 19.52 3,175 ### 36.8 36.8 1.4
2024-Aug-14 Wed 19.41 19.45 19.4 19.4 51,247 995,472 ### ### 1.4
2024-Aug-13 Tue ### ### 19.27 19.27 4,044 ### 35.8 35.8 ###
2024-Aug-12 Mon 19.23 ### 19.21 ### ### ### 0.0
2024-Aug-09 Fri ### ### ### ### 8,059 0 ### ### 0.0
2024-Aug-08 Thu 18.82 18.82 18.78 18.78 ### ### ###
2024-Aug-07 Wed 18.74 ### 18.74 ### 71.1 71.1 0.0
2024-Aug-06 Tue 18.72 ### ### 18.81 2,340 0 62.5 62.5 ###
2024-Aug-05 Mon 19.44 19.44 18.85 18.85 38.1 38.1 ###
2024-Aug-02 Fri 19.53 ### 19.48 19.48 1,546 15,058 ### ### ###
2024-Aug-01 Thu 19.88 19.88 19.78 19.82 ### ### 1.4
2024-Jul-31 Wed 19.45 19.71 19.45 19.71 1,183 ### 69.0 69.0 1.4
2024-Jul-30 Tue ### 19.41 ### 19.41 175 ### 73.4 73.4 ###
2024-Jul-29 Mon 19.48 19.49 19.44 19.45 9,743 189,647 ### ### ###
2024-Jul-26 Fri ### 19.4 ### ### 69.0 69.0 0.0
2024-Jul-25 Thu ### ### 19.28 19.28 40.9 40.9 1.4
2024-Jul-24 Wed 19.51 19.51 19.42 19.48 3,158 61,470 ### ### ###
2024-Jul-23 Tue 19.44 19.47 19.42 19.43 35.2 35.2 1.4
2024-Jul-22 Mon ### ### ### ### 2,926 0 38.7 38.7 0.0
2024-Jul-19 Fri 19.45 19.49 19.28 ### 27.8 27.8 0.0
2024-Jul-18 Thu 19.55 ### 19.55 ### 2,179 ### ### ### 0.0
2024-Jul-17 Wed 19.5 ### 19.5 ### 2,549 24,852 71.2 71.2 0.0
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon ### 19.4 ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### 19.29 1,881 0 70.9 70.9 1.4
2024-Jul-11 Thu ### ### ### ### 2,074 0 67.0 67.0 0.0
2024-Jul-10 Wed 18.84 ### 18.84 ### ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 427 0 68.7 68.7 0.0
2024-Jul-08 Mon 18.875 ### 18.83 18.84 1,659 ### ### ### 1.3
2024-Jul-05 Fri 18.84 ### 18.84 18.86 66.8 66.8 1.3
2024-Jul-04 Thu 18.84 18.87 18.84 18.87 1,223 23,059 69.7 69.7 1.3
2024-Jul-03 Wed 18.73 18.76 18.73 18.76 8,558 ### ### ### ###
2024-Jul-02 Tue 18.77 18.78 18.73 18.78 ### ### ###
2024-Jul-01 Mon 18.8 18.84 18.77 18.77 4,858 91,354 ### ### ###
2024-Jun-28 Fri ### ### ### ### 1,443 0 ### ### 0.0
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed 19.29 19.29 ### 19.25 36.8 36.8 1.4
2024-Jun-25 Tue 19.43 19.47 ### 19.47 65.2 65.2 ###
2024-Jun-24 Mon ### ### 19.26 19.28 480 4,622 45.8 45.8 1.4
2024-Jun-21 Fri 19.23 ### ### ### 14,355 0 ### ### 0.0
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed ### ### ### ### 4,259 0 ### ### 0.0
2024-Jun-18 Tue ### ### ### ### ### ### 0.0
2024-Jun-17 Mon 18.79 18.83 18.79 18.8 ### ### 1.3
2024-Jun-14 Fri 18.89 ### 18.88 18.89 ### ### ###
2024-Jun-13 Thu ### ### ### ### 41.3 41.3 0.0
2024-Jun-12 Wed 18.87 18.87 18.83 18.84 ### ### 1.3
2024-Jun-11 Tue 19.27 19.27 ### ### 4,576 44,089 34.4 34.4 0.0
2024-Jun-07 Fri 19.23 19.26 19.2 19.24 4,589 88,246 ### ### 1.4
2024-Jun-06 Thu ### 19.22 ### ### 1,628 15,645 76.3 76.3 0.0
2024-Jun-05 Wed ### ### ### ### 75.5 75.5 0.0
2024-Jun-04 Tue ### ### 18.88 18.88 4,078 ### ### ### 1.3
2024-Jun-03 Mon ### ### ### ### 5,472 0 36.8 36.8 0.0
2024-May-31 Fri 18.89 18.89 ### 18.83 29.2 29.2 1.3
2024-May-30 Thu ### 18.74 ### ### 26,328 ### 72.2 72.2 0.0
2024-May-29 Wed ### ### 18.84 18.84 ### ### 1.3
2024-May-28 Tue ### ### ### ### 34.5 34.5 0.0
2024-May-27 Mon ### ### ### ### 1,342 0 73.4 73.4 0.0
2024-May-24 Fri 18.79 18.87 18.79 18.86 ### ### 1.3
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### ### 31.3 31.3 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### ### ### ### ### ### 0.0
2024-May-16 Thu ### ### ### ### 2,424 0 ### ### 0.0
2024-May-15 Wed 19.28 19.28 ### ### 1,283 ### 30.7 30.7 0.0
2024-May-14 Tue ### ### ### ### 1,820 0 ### ### 0.0
2024-May-13 Mon ### ### ### ### ### ### 0.0
2024-May-10 Fri ### ### ### ### 66.3 66.3 0.0
2024-May-09 Thu ### ### ### ### 21.3 21.3 0.0
2024-May-08 Wed ### ### ### ### 66.5 66.5 0.0
2024-May-07 Tue ### ### ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### 34.6 34.6 0.0
2024-May-03 Fri 18.79 ### 18.79 ### 75.2 75.2 0.0
2024-May-02 Thu 18.88 ### 18.88 18.88 68.0 68.0 1.3
2024-May-01 Wed ### ### ### ### 41.1 41.1 0.0
2024-Apr-30 Tue ### ### 19.2 19.2 5,543 ### 29.4 29.4 ###
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 740 0 25.5 25.5 0.0
2024-Apr-24 Wed 19.46 19.46 ### ### 4,229 41,148 ### ### 0.0
2024-Apr-23 Tue ### 19.4 ### ### 69.7 69.7 0.0
2024-Apr-22 Mon ### 19.27 ### 19.25 5,374 51,778 79.5 79.5 1.4
2024-Apr-19 Fri 19.24 19.26 18.88 18.88 7,573 ### ### ### 1.3
2024-Apr-18 Thu ### 19.21 ### 19.21 1,773 17,029 ### ### 1.4
2024-Apr-17 Wed ### ### ### ### 68.6 68.6 0.0
2024-Apr-16 Tue 19.23 19.24 ### ### ### ### 0.0
2024-Apr-15 Mon ### ### 19.41 19.41 1,929 18,720 ### ### ###
2024-Apr-12 Fri 19.55 ### 19.55 ### 67.2 67.2 0.0
2024-Apr-11 Thu 19.52 ### 19.52 ### 4,849 47,326 66.5 66.5 0.0
2024-Apr-10 Wed ### ### 19.77 19.8 28.2 28.2 1.4
2024-Apr-09 Tue 19.81 19.86 19.81 19.82 ### ### 1.4
2024-Apr-08 Mon 19.8 19.86 19.8 19.82 ### ### 1.4
2024-Apr-05 Fri ### ### 19.76 19.81 28.7 28.7 ###
2024-Apr-04 Thu ### ### 19.87 ### 1,824 18,121 64.6 64.6 0.0
2024-Apr-03 Wed ### ### 19.79 19.79 36.9 36.9 ###
2024-Apr-02 Tue ### ### ### ### 2,842 0 ### ### 0.0
2024-Mar-28 Thu ### 20.21 ### ### ### ### 0.0
2024-Mar-27 Wed ### ### 19.89 ### 66.4 66.4 0.0
2024-Mar-26 Tue ### ### ### ### 2,549 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 2,958 0 34.9 34.9 0.0
2024-Mar-22 Fri 20 20 ### ### ### ### 0.0
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed 19.75 19.77 19.71 19.71 2,621 ### 38.4 38.4 1.4
2024-Mar-19 Tue 19.73 19.73 ### 19.72 ### ### 1.4
2024-Mar-18 Mon 19.73 19.73 19.54 ### 2,673 52,484 36.6 36.6 0.0
2024-Mar-15 Fri 19.52 19.72 19.51 19.72 75.0 75.0 1.4
2024-Mar-14 Thu 19.75 19.75 19.74 19.75 682 ### 69.3 69.3 ###
2024-Mar-13 Wed 19.81 19.81 19.81 19.81 ### ### ###
2024-Mar-12 Tue 19.83 19.83 19.74 19.74 70 1,384 28.5 28.5 1.4
2024-Mar-11 Mon 19.77 19.77 19.74 19.74 42.6 42.6 1.4
2024-Mar-08 Fri 19.79 ### 19.79 ### ### ### 0.0
2024-Mar-07 Thu 19.73 19.75 ### 19.74 65.4 65.4 1.4
2024-Mar-06 Wed 19.56 19.59 19.53 19.58 3,986 ### ### ### 1.4
2024-Mar-05 Tue ### 19.56 ### 19.56 ### ### 1.4
2024-Mar-04 Mon 19.54 19.55 19.5 19.5 1,378 ### 37.2 37.2 1.4
2024-Mar-01 Fri ### ### 19.43 19.43 27.1 27.1 1.4
2024-Feb-29 Thu 19.2 19.5 19.2 19.5 47,676 ### 74.2 74.2 1.4
2024-Feb-28 Wed ### 19.27 ### 19.27 70.8 70.8 ###
2024-Feb-27 Tue ### ### ### 19.26 ### ### 1.4
2024-Feb-26 Mon ### ### 19.28 ### 5,823 ### 39.6 39.6 0.0
2024-Feb-23 Fri ### ### ### ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed 19.28 19.28 ### 19.21 39.0 39.0 1.4
2024-Feb-20 Tue ### ### ### ### 2,646 0 ### ### 0.0
2024-Feb-19 Mon ### ### ### ### 6,956 0 36.6 36.6 0.0
2024-Feb-16 Fri ### ### ### ### 1,525 0 ### ### 0.0
2024-Feb-15 Thu 19.24 19.24 ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 70.3 70.3 0.0
2024-Feb-13 Tue 19.27 19.27 19.23 19.23 ### ### ###
2024-Feb-12 Mon 19.25 19.25 19.2 19.23 679 13,053 ### ### ###
2024-Feb-09 Fri ### ### ### ### 33.8 33.8 0.0
2024-Feb-08 Thu 19.25 19.25 19.25 19.25 1,827 ### 66.2 66.2 1.4
2024-Feb-07 Wed ### 19.24 ### 19.22 2,259 ### 71.3 71.3 1.4
2024-Feb-06 Tue 18.89 ### 18.89 ### 980 9,256 ### ### 0.0
2024-Feb-05 Mon ### ### 18.87 ### 5,288 ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 5,382 0 ### ### 0.0
2024-Feb-01 Thu ### ### 18.78 18.78 3,342 31,381 25.0 25.0 ###
2024-Jan-31 Wed 18.82 ### 18.82 ### 10,127 ### ### ### 0.0
2024-Jan-30 Tue ### ### 18.85 18.85 3,823 ### ### ### ###
2024-Jan-29 Mon 18.79 18.79 18.79 18.79 ### ### 1.3
2024-Jan-25 Thu ### 18.81 ### 18.74 ### ### 1.3
2024-Jan-24 Wed 18.78 18.8 18.76 18.78 3,324 62,424 68.7 68.7 ###
2024-Jan-23 Tue ### 18.79 ### 18.73 10,870 102,123 ### ### 1.3
2024-Jan-22 Mon ### 18.71 ### ### 4,578 42,827 42.2 42.2 0.0
2024-Jan-19 Fri ### ### 18.52 18.54 36.6 36.6 1.3
2024-Jan-18 Thu ### 18.46 ### 18.46 3,257 ### ### ### 1.3
2024-Jan-17 Wed ### ### 18.55 18.55 38.9 38.9 1.3
2024-Jan-16 Tue 18.7 18.7 ### ### 1,941 18,148 40.6 40.6 0.0
2024-Jan-15 Mon 18.81 18.83 18.8 18.81 1,154 ### 70.8 70.8 ###
2024-Jan-12 Fri ### 18.78 ### 18.74 71.9 71.9 1.3
2024-Jan-11 Thu ### ### 18.7 18.7 3,570 33,379 19.3 19.3 1.3
2024-Jan-10 Wed ### ### ### ### 1,086 0 38.5 38.5 0.0
2024-Jan-09 Tue ### ### ### ### 5,278 0 ### ### 0.0
2024-Jan-08 Mon 18.56 18.56 18.52 18.52 2,427 ### ### ### 1.3
2024-Jan-05 Fri 18.58 ### 18.57 18.58 70.5 70.5 1.3
2024-Jan-04 Thu 18.55 18.55 18.43 18.52 1,245 23,020 33.9 33.9 1.3
2024-Jan-03 Wed 18.88 18.88 18.58 18.58 889 16,650 26.1 26.1 1.3
2024-Jan-02 Tue ### ### 18.83 ### 6,772 63,758 ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 157 0 ### ### 0.0
2023-Dec-28 Thu ### ### ### ### 2,774 0 ### ### 0.0
2023-Dec-27 Wed ### ### 19.29 19.29 8,052 ### 28.8 28.8 1.4
2023-Dec-22 Fri 18.84 19.43 18.84 19.43 16,322 312,321 88.5 88.5 1.4
2023-Dec-21 Thu 19.26 19.27 ### ### ### ### 0.0
2023-Dec-20 Wed 19.29 ### 19.21 ### 8,624 ### ### ### 0.0
2023-Dec-19 Tue ### ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### 29.7 29.7 0.0
2023-Dec-14 Thu 18.8 ### 18.71 ### 11,049 ### ### ### 0.0
2023-Dec-13 Wed 18.59 18.59 18.43 18.45 ### ### 1.3
2023-Dec-12 Tue 18.52 18.52 18.49 18.52 69.8 69.8 1.3
2023-Dec-11 Mon 18.48 18.49 18.44 18.44 ### ### 1.3
2023-Dec-08 Fri ### 18.41 ### ### 3,580 32,953 66.7 66.7 0.0
2023-Dec-07 Thu ### 18.41 ### 18.41 ### ### ###
2023-Dec-06 Wed ### 18.29 ### 18.29 ### ### ###
2023-Dec-05 Tue ### ### 17.87 ### ### ### 0.0
2023-Dec-04 Mon ### ### ### ### 1,027 0 39.2 39.2 0.0
2023-Dec-01 Fri ### ### 17.88 17.88 ### ### 1.3
2023-Nov-30 Thu 17.83 ### 17.81 ### 852 7,587 ### ### 0.0
2023-Nov-29 Wed 17.71 17.88 17.71 17.88 ### ### 1.3
2023-Nov-28 Tue ### ### ### ### ### ### 0.0
2023-Nov-27 Mon 17.54 ### 17.52 17.52 ### ### ###
2023-Nov-24 Fri ### ### 17.57 17.57 ### ### 1.3
2023-Nov-23 Thu 17.58 ### 17.58 ### 74.9 74.9 0.0
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue ### 17.75 ### ### 68.1 68.1 0.0
2023-Nov-20 Mon 17.77 17.77 17.74 17.75 2,742 48,684 43.4 43.4 1.3
2023-Nov-17 Fri 17.77 17.79 17.76 17.79 ### ### ###
2023-Nov-16 Thu ### ### 17.79 17.79 ### ### ###
2023-Nov-15 Wed ### ### ### ### 6,486 0 67.5 67.5 0.0
2023-Nov-14 Tue 17.55 ### 17.53 ### 66.3 66.3 0.0
2023-Nov-13 Mon 17.46 17.48 17.43 17.43 44.9 44.9 1.2
2023-Nov-10 Fri 17.55 17.55 17.41 17.43 30.3 30.3 1.2
2023-Nov-09 Thu 17.42 17.57 17.42 17.55 ### ### ###
2023-Nov-08 Wed 17.48 17.49 17.48 17.49 453 7,920 ### ### ###
2023-Nov-07 Tue 17.41 17.41 ### 17.4 ### ### 1.2
2023-Nov-06 Mon 17.5 17.52 17.45 17.46 10,241 ### ### ### 1.2
2023-Nov-03 Fri 17.41 17.42 ### ### 28.5 28.5 0.0
2023-Nov-02 Thu ### 17.21 ### ### 161,571 ### ### ### 0.0
2023-Nov-01 Wed 16.7 16.82 ### 16.82 1,685 14,170 ### ### ###
2023-Oct-31 Tue 16.72 16.76 16.72 16.76 6,540 109,479 ### ### 1.2
2023-Oct-30 Mon ### ### ### ### 374 0 36.9 36.9 0.0
2023-Oct-27 Fri 16.79 16.8 16.76 16.8 ### ### 1.2
2023-Oct-26 Thu 16.85 16.85 16.77 16.77 ### ### 1.2
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri 17.21 17.22 17.21 17.22 1,076 18,523 70.1 70.1 1.2
2023-Oct-19 Thu 17.22 ### 17.22 ### 131,049 ### 76.7 76.7 0.0
2023-Oct-18 Wed 17.5 17.52 ### 17.4 32.4 32.4 1.2
2023-Oct-17 Tue ### ### 17.545 17.55 4,958 ### 31.9 31.9 ###
2023-Oct-16 Mon 17.55 17.58 17.49 17.53 1,573 27,582 ### ### 1.3
2023-Oct-13 Fri 17.71 17.77 17.7 17.7 153 ### 38.1 38.1 1.3
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### 17.71 ### 17.7 5,440 48,171 ### ### 1.3
2023-Oct-10 Tue 17.5 ### 17.5 ### 3,149 27,553 ### ### 0.0
2023-Oct-09 Mon 17.41 17.41 ### ### 2,481 ### 40.3 40.3 0.0
2023-Oct-06 Fri 17.4 17.44 ### 17.41 71.2 71.2 ###
2023-Oct-05 Thu ### 17.42 ### 17.42 ### ### 1.2
2023-Oct-04 Wed ### ### 17.24 17.24 742 ### ### ### ###
2023-Oct-03 Tue 17.42 17.45 ### 17.41 682 5,950 42.0 42.0 ###
2023-Oct-02 Mon 17.76 17.76 17.71 17.71 1,247 ### 33.8 33.8 ###
2023-Sep-29 Fri 17.84 ### 17.83 17.83 ### ### ###
2023-Sep-28 Thu 17.85 17.85 17.75 17.77 ### ### ###
2023-Sep-27 Wed 18.84 18.84 17.85 17.87 4,121 ### 7.3 7.3 ###
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 1,740 0 73.3 73.3 0.0
2023-Sep-22 Fri 17.81 ### 17.8 ### 69.3 69.3 0.0
2023-Sep-21 Thu ### ### ### ### 74,485 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 75.8 75.8 0.0
2023-Sep-19 Tue 18.28 18.28 ### ### 29.5 29.5 0.0
2023-Sep-18 Mon 18.25 18.26 18.22 18.22 44.6 44.6 ###
2023-Sep-15 Fri 18.48 18.49 18.46 18.46 ### ### 1.3
2023-Sep-14 Thu ### 18.24 ### 18.23 7,679 ### ### ### 1.3
2023-Sep-13 Wed ### ### ### ### 1,645 0 ### ### 0.0
2023-Sep-12 Tue 18.21 18.29 18.21 18.29 72,684 1,326,483 ### ### ###
2023-Sep-11 Mon ### 18.21 ### 18.2 ### ### ###
2023-Sep-08 Fri ### ### ### ### 1,224 0 ### ### 0.0
2023-Sep-07 Thu 18.25 18.25 ### ### 1,650 15,056 ### ### 0.0
2023-Sep-06 Wed 18.41 18.41 ### ### 36.1 36.1 0.0
2023-Sep-05 Tue 18.43 18.5 18.43 18.46 ### ### 1.3
2023-Sep-04 Mon 18.53 18.53 18.48 18.48 1,888 ### ### ### ###
2023-Sep-01 Fri 18.5 18.54 18.5 18.52 13,370 ### ### ### 1.3
2023-Aug-31 Thu 18.48 18.5 18.475 18.48 67.1 67.1 ###
2023-Aug-30 Wed 18.51 18.52 18.5 18.5 2,183 ### 30.6 30.6 ###
2023-Aug-29 Tue ### ### ### ### 2,280 0 ### ### 0.0
2023-Aug-28 Mon ### 18.22 ### ### 79,224 ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 29.2 29.2 0.0
2023-Aug-24 Thu 18.53 18.53 18.23 ### 26.1 26.1 0.0
2023-Aug-23 Wed 18.45 18.52 18.45 18.46 ### ### 1.3
2023-Aug-22 Tue 18.2 18.29 ### 18.26 1,741 15,921 70.2 70.2 1.3
2023-Aug-21 Mon 18.2 18.28 18.2 18.2 3,821 ### 71.6 71.6 ###
2023-Aug-18 Fri ### ### 18.27 18.27 ### ### ###
2023-Aug-17 Thu ### ### ### ### 1,385 0 ### ### 0.0
2023-Aug-16 Wed ### ### 18.24 ### 3,272 29,840 71.9 71.9 0.0
2023-Aug-15 Tue 18.46 18.46 18.4 18.41 34.6 34.6 ###
2023-Aug-14 Mon 18.45 18.45 18.4 18.45 3,377 62,221 73.7 73.7 1.3
2023-Aug-11 Fri 18.43 ### 18.43 18.57 ### ### ###
2023-Aug-10 Thu 18.49 18.49 ### 18.43 2,272 ### 29.7 29.7 ###
2023-Aug-09 Wed ### ### ### ### 4,422 0 ### ### 0.0
2023-Aug-08 Tue ### ### ### ### 624 0 ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 324 0 ### ### 0.0
2023-Aug-04 Fri ### 18.29 ### 18.29 ### ### ###
2023-Aug-03 Thu ### ### ### 18.2 ### ### ###
2023-Aug-02 Wed 18.46 18.46 18.4 18.4 ### ### 1.3
2023-Aug-01 Tue ### ### ### ### 1,155 0 ### ### 0.0
2023-Jul-31 Mon 18.59 ### 18.58 ### ### ### 0.0
2023-Jul-28 Fri 18.86 18.86 18.4 18.54 23.1 23.1 1.3
2023-Jul-27 Thu ### 18.81 ### 18.81 351 ### 65.8 65.8 ###
2023-Jul-26 Wed ### 18.45 ### 18.4 ### ### 1.3
2023-Jul-25 Tue ### ### ### ### 671 0 39.0 39.0 0.0
2023-Jul-24 Mon 18.45 ### 18.44 18.44 1,221 11,257 43.2 43.2 1.3
2023-Jul-21 Fri 18.56 18.56 ### 18.42 3,684 34,187 ### ### 1.3
2023-Jul-20 Thu 18.58 18.58 18.5 18.5 35.7 35.7 ###
2023-Jul-19 Wed 18.46 18.49 18.46 18.47 2,380 43,970 67.0 67.0 ###
2023-Jul-18 Tue ### ### 18.28 ### 39.3 39.3 0.0
2023-Jul-17 Mon 18.22 ### 18.22 ### 79.1 79.1 0.0
2023-Jul-14 Fri 18.27 18.86 18.24 18.86 ### ### 1.3
2023-Jul-13 Thu 18.24 18.24 ### 18.22 ### ### ###
2023-Jul-12 Wed 17.89 ### 17.89 ### ### ### 0.0
2023-Jul-11 Tue 17.83 17.87 17.83 17.87 1,452 ### 62.3 62.3 ###
2023-Jul-10 Mon 17.76 17.76 ### ### 1,278 11,348 ### ### 0.0
2023-Jul-07 Fri ### 17.71 ### 17.7 3,186 ### 75.4 75.4 1.3
2023-Jul-06 Thu ### ### ### ### 3,189 0 40.3 40.3 0.0
2023-Jul-05 Wed ### ### ### 18.24 ### ### 1.3
2023-Jul-04 Tue ### 18.23 ### 18.23 11,277 102,789 ### ### 1.3
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri 18.25 18.29 18.23 18.29 2,285 41,724 ### ### ###
2023-Jun-29 Thu 18.27 18.27 18.22 18.245 30.7 30.7 ###
2023-Jun-28 Wed ### ### ### ### 70.7 70.7 0.0
2023-Jun-27 Tue 17.82 17.86 17.76 17.84 ### ### 1.3
2023-Jun-26 Mon ### 17.72 ### 17.72 321 2,844 ### ### 1.3
2023-Jun-23 Fri ### ### ### ### 3,120 0 26.3 26.3 0.0
2023-Jun-22 Thu 18.56 18.56 ### ### 2,455 22,782 ### ### 0.0
2023-Jun-21 Wed ### 18.41 ### 18.4 6,743 ### ### ### 1.3
2023-Jun-20 Tue ### 18.29 ### 18.29 77.6 77.6 ###
2023-Jun-19 Mon 18.2 18.2 ### ### 1,571 ### 40.8 40.8 0.0
2023-Jun-16 Fri ### ### ### ### 60.7 60.7 0.0
2023-Jun-15 Thu ### ### 18.025 ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 7,778 0 39.2 39.2 0.0
2023-Jun-13 Tue ### ### 17.84 17.87 37.0 37.0 ###
2023-Jun-09 Fri 17.87 ### 17.85 17.85 35.4 35.4 1.3
2023-Jun-08 Thu ### ### 17.88 17.88 40.4 40.4 1.3
2023-Jun-07 Wed ### ### ### ### 1,959 0 74.4 74.4 0.0
2023-Jun-06 Tue ### 18.21 ### ### 383 3,487 73.6 73.6 0.0
2023-Jun-05 Mon 18.22 18.24 18.21 18.21 ### ### ###
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 17.86 ### 17.86 ### 71.9 71.9 0.0
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 1,553 0 38.5 38.5 0.0
2023-May-29 Mon ### ### ### ### 1,041 0 38.9 38.9 0.0
2023-May-26 Fri ### ### ### ### 977 0 70.0 70.0 0.0
2023-May-25 Thu ### ### ### ### 1,274 0 ### ### 0.0
2023-May-24 Wed ### ### ### ### 35.2 35.2 0.0
2023-May-23 Tue ### 18.45 ### ### ### ### 0.0
2023-May-22 Mon 18.41 18.41 ### 18.4 822 ### 46.7 46.7 1.3
2023-May-19 Fri 18.51 18.55 18.51 18.55 66.8 66.8 1.3
2023-May-18 Thu ### 18.48 ### ### 4,080 ### 72.3 72.3 0.0
2023-May-17 Wed 18.58 18.58 18.46 18.48 ### ### ###
2023-May-16 Tue ### ### 18.59 18.59 41.4 41.4 1.3
2023-May-15 Mon ### 18.77 ### 18.75 1,355 ### 76.4 76.4 ###
2023-May-12 Fri 18.79 18.8 18.72 18.74 ### ### 1.3
2023-May-11 Thu ### 18.71 ### 18.71 70.9 70.9 ###
2023-May-10 Wed ### ### ### ### 573 0 ### ### 0.0
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon 18.71 18.76 18.71 18.73 ### ### 1.3
2023-May-05 Fri 18.55 18.59 18.51 18.57 68.6 68.6 ###
2023-May-04 Thu ### 18.49 ### 18.46 ### ### 1.3
2023-May-03 Wed 18.56 18.56 18.25 ### ### ### 0.0
2023-May-02 Tue ### 18.75 ### 18.75 2,142 20,081 ### ### ###
2023-May-01 Mon 18.51 18.7 18.51 ### 1,872 34,828 ### ### 0.0
2023-Apr-28 Fri 18.43 18.57 18.43 18.51 357 ### 72.2 72.2 1.3
2023-Apr-27 Thu 18.4 18.42 ### ### 39.1 39.1 0.0
2023-Apr-26 Wed 18.54 18.54 ### ### 884 ### 32.0 32.0 0.0
2023-Apr-24 Mon ### 18.47 ### 18.47 2,554 23,586 79.1 79.1 ###
2023-Apr-21 Fri ### 18.455 ### 18.44 1,321 12,189 ### ### 1.3
2023-Apr-20 Thu ### 18.42 ### 18.42 76.2 76.2 1.3
2023-Apr-19 Wed 18.29 ### 18.29 18.29 1,427 13,049 68.6 68.6 ###
2023-Apr-18 Tue ### ### 18.27 18.29 5,046 ### ### ### ###
2023-Apr-17 Mon 18.42 18.46 18.4 18.4 41.1 41.1 1.3
2023-Apr-14 Fri 18.42 18.5 18.42 18.5 1,677 30,957 ### ### ###
2023-Apr-13 Thu 18.27 ### 18.27 ### ### ### 0.0
2023-Apr-12 Wed 18.28 ### 18.27 18.27 ### ### ###
2023-Apr-11 Tue ### 18.21 ### 18.2 64.7 64.7 ###
2023-Apr-06 Thu ### ### ### ### 3,947 0 32.1 32.1 0.0
2023-Apr-05 Wed ### ### ### ### 755 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 2,280 0 67.6 67.6 0.0
2023-Apr-03 Mon ### ### ### ### 1,741 0 40.6 40.6 0.0
2023-Mar-31 Fri 17.89 ### 17.88 17.88 878 7,849 30.7 30.7 1.3
2023-Mar-30 Thu ### 17.74 ### 17.72 141 1,250 ### ### 1.3
2023-Mar-29 Wed 17.55 17.57 17.55 17.55 1,679 29,483 ### ### ###


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 2025-08-13 19:22:51 thru 2025-08-13 19:22:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000