Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-17 09:46:19 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for NAB    Limits Next Section


Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code NAB
Listing Name NATIONAL AUSTRALIA BANK LIMITED
GICS Sector Banks
ISIN Name NATIONAL AUST. BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAB4


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for NAB .. Friday 10th November 2023

NAB 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 ### ### 0.0
MAX 44.84 ### 95.7


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

904 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.2
2024-May-16 Thu ### ### ### 34.56 ### ### 2.5
2024-May-15 Wed ### ### 33.72 33.75 3,524,921 ### ### ### ###
2024-May-14 Tue ### ### 33.82 ### 3,507,424 ### 35.3 35.3 0.0
2024-May-13 Mon ### ### ### ### ### ### 0.0
2024-May-10 Fri ### ### ### 33.81 3,585,325 0 ### ### ###
2024-May-09 Thu ### ### 33.48 33.52 27.5 27.5 2.4
2024-May-08 Wed 34.24 ### ### ### 5,747,178 0 ### ### 0.0
2024-May-07 Tue ### 34.2 ### ### 10,232,326 174,972,774 ### ### 0.0
2024-May-06 Mon 34.8 34.8 34.53 ### 34.3 34.3 0.0
2024-May-03 Fri 34.4 34.52 ### 34.4 ### ### 2.5
2024-May-02 Thu 33.83 34.74 33.83 34.28 5,712,929 195,867,770 ### ### 2.4
2024-May-01 Wed 33.41 ### 33.41 33.79 3,146,879 ### ### ### ###
2024-Apr-30 Tue 33.57 33.82 33.45 33.8 2,943,452 ### 72.4 72.4 2.4
2024-Apr-29 Mon ### ### ### ### 3,107,622 0 26.2 26.2 0.0
2024-Apr-26 Fri ### ### 33.47 33.51 3,551,145 ### 29.3 29.3 ###
2024-Apr-24 Wed ### 34.23 ### ### 3,464,445 59,293,976 ### ### 0.0
2024-Apr-23 Tue 33.78 33.89 33.59 33.84 3,715,828 ### 70.5 70.5 2.4
2024-Apr-22 Mon 33.41 ### ### 33.4 ### ### 2.4
2024-Apr-19 Fri ### 33.2 ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### 33.45 3,159,070 0 72.9 72.9 ###
2024-Apr-17 Wed 33.27 33.4 ### ### 31.7 31.7 0.0
2024-Apr-16 Tue ### 33.71 ### ### 5,474,157 ### 44.9 44.9 0.0
2024-Apr-15 Mon 33.86 ### 33.71 ### 3,258,185 ### 74.2 74.2 0.0
2024-Apr-12 Fri ### 34.24 ### ### 2,326,522 39,830,056 ### ### 0.0
2024-Apr-11 Thu 34.2 34.41 ### ### 3,154,881 54,279,727 ### ### 0.0
2024-Apr-10 Wed 34.7 34.79 ### ### 2,379,941 41,399,073 ### ### 0.0
2024-Apr-09 Tue ### 34.71 34.47 ### 2,320,722 80,273,773 ### ### 0.0
2024-Apr-08 Mon 34.45 34.59 34.26 34.45 ### ### ###
2024-Apr-05 Fri ### ### ### ### 73.0 73.0 0.0
2024-Apr-04 Thu 34.78 34.8 ### ### 20.9 20.9 0.0
2024-Apr-03 Wed ### 34.81 ### 34.43 39.0 39.0 ###
2024-Apr-02 Tue 34.45 34.82 ### 34.82 ### ### 2.5
2024-Mar-28 Thu 34.85 ### 34.51 ### 21.7 21.7 0.0
2024-Mar-27 Wed ### 34.74 ### ### ### ### 0.0
2024-Mar-26 Tue 34.43 34.59 34.23 34.46 ### ### ###
2024-Mar-25 Mon ### ### 34.55 34.56 26.7 26.7 2.5
2024-Mar-22 Fri ### 34.76 34.26 34.76 8,582,421 296,179,348 ### ### 2.5
2024-Mar-21 Thu ### ### 34.25 34.78 ### ### 2.5
2024-Mar-20 Wed 34.21 34.345 ### ### ### ### 0.0
2024-Mar-19 Tue ### ### 33.81 ### 35.7 35.7 0.0
2024-Mar-18 Mon 33.7 ### 33.58 ### ### ### 0.0
2024-Mar-15 Fri ### 33.81 32.88 33.81 11,640,483 ### ### ### ###
2024-Mar-14 Thu ### ### 33.2 33.5 5,985,049 ### 21.1 21.1 2.4
2024-Mar-13 Wed ### 34.46 ### 34.45 4,035,558 ### 78.9 78.9 ###
2024-Mar-12 Tue ### 34.41 33.72 33.88 5,590,748 ### 26.9 26.9 2.4
2024-Mar-11 Mon 34.73 34.76 ### ### 3,895,122 67,697,220 ### ### 0.0
2024-Mar-08 Fri 34.5 ### 34.41 ### ### ### 0.0
2024-Mar-07 Thu 34.27 34.45 ### ### 3,986,350 68,664,878 ### ### 0.0
2024-Mar-06 Wed ### ### 33.84 ### 3,283,978 ### 67.8 67.8 0.0
2024-Mar-05 Tue 34.2 34.24 33.76 33.76 4,350,929 147,931,586 27.1 27.1 ###
2024-Mar-04 Mon ### 34.29 ### ### 3,108,325 ### 68.5 68.5 0.0
2024-Mar-01 Fri 33.8 34.085 33.74 ### ### ### 0.0
2024-Feb-29 Thu 33.88 33.89 ### 33.84 9,144,720 154,957,280 ### ### 2.4
2024-Feb-28 Wed ### ### ### 33.88 3,508,440 0 27.3 27.3 2.4
2024-Feb-27 Tue ### ### 33.83 ### 3,765,486 ### 76.2 76.2 0.0
2024-Feb-26 Mon ### ### 33.745 ### 2,772,642 ### 37.8 37.8 0.0
2024-Feb-23 Fri ### ### 33.71 33.86 3,560,727 60,016,053 ### ### 2.4
2024-Feb-22 Thu ### ### 33.2 33.48 32.1 32.1 ###
2024-Feb-21 Wed 33.44 ### ### ### 6,625,282 0 75.9 75.9 0.0
2024-Feb-20 Tue 33.21 33.5 ### 33.49 3,500,182 58,628,048 ### ### 2.4
2024-Feb-19 Mon ### ### 32.74 ### 2,292,255 ### 73.6 73.6 0.0
2024-Feb-16 Fri 33.2 33.23 ### ### 6,991,251 ### ### ### 0.0
2024-Feb-15 Thu ### ### 32.52 32.85 4,612,523 74,999,623 71.1 71.1 ###
2024-Feb-14 Wed 32.56 32.56 ### 32.51 ### ### 2.3
2024-Feb-13 Tue ### ### 32.78 ### 3,327,677 54,540,626 69.7 69.7 0.0
2024-Feb-12 Mon 32.46 32.84 ### ### 78.6 78.6 0.0
2024-Feb-09 Fri 32.48 32.48 ### ### 4,142,046 67,266,827 32.4 32.4 0.0
2024-Feb-08 Thu ### 32.49 ### 32.46 3,426,579 55,664,775 72.5 72.5 2.3
2024-Feb-07 Wed ### ### 31.645 ### 66.0 66.0 0.0
2024-Feb-06 Tue 32.26 32.42 ### 32.2 3,601,256 58,376,359 ### ### ###
2024-Feb-05 Mon ### ### 31.88 ### 2,391,981 38,128,177 ### ### 0.0
2024-Feb-02 Fri ### 32.48 ### 32.25 63.8 63.8 ###
2024-Feb-01 Thu 32.44 32.44 31.75 ### 25.3 25.3 0.0
2024-Jan-31 Wed ### ### ### ### 77.3 77.3 0.0
2024-Jan-30 Tue 32.23 ### ### ### 4,094,882 0 32.6 32.6 0.0
2024-Jan-29 Mon ### ### 31.83 ### ### ### 0.0
2024-Jan-25 Thu 31.89 ### 31.57 31.79 3,291,456 ### 30.0 30.0 ###
2024-Jan-24 Wed ### ### 31.7 31.87 ### ### ###
2024-Jan-23 Tue 31.73 ### 31.7 ### ### ### 0.0
2024-Jan-22 Mon 31.42 31.78 ### ### 80.0 80.0 0.0
2024-Jan-19 Fri 31.22 31.42 ### 31.28 72.0 72.0 2.2
2024-Jan-18 Thu 30.81 ### 30.51 30.89 72.8 72.8 ###
2024-Jan-17 Wed ### ### ### 30.74 4,440,252 0 34.3 34.3 2.2
2024-Jan-16 Tue ### ### ### 30.73 ### ### ###
2024-Jan-15 Mon 30.85 ### 30.84 ### 1,234,388 ### 73.9 73.9 0.0
2024-Jan-12 Fri ### ### ### ### 2,715,151 0 76.2 76.2 0.0
2024-Jan-11 Thu ### ### 30.76 ### ### ### 0.0
2024-Jan-10 Wed 30.75 ### ### 30.72 38.2 38.2 2.2
2024-Jan-09 Tue 30.86 ### 30.81 ### 3,404,755 52,450,250 70.0 70.0 0.0
2024-Jan-08 Mon 30.5 30.7 ### 30.51 ### ### ###
2024-Jan-05 Fri 30.56 ### 30.45 30.56 70.5 70.5 2.2
2024-Jan-04 Thu ### ### 30.23 30.46 ### ### 2.2
2024-Jan-03 Wed 30.58 ### 30.48 30.59 2,379,647 36,265,820 ### ### 2.2
2024-Jan-02 Tue 30.7 30.87 ### 30.86 70.8 70.8 2.2
2023-Dec-29 Fri 30.59 30.74 30.53 30.7 2,341,024 71,717,270 71.9 71.9 2.2
2023-Dec-28 Thu 30.74 30.74 30.58 30.73 28.6 28.6 ###
2023-Dec-27 Wed ### 30.76 30.42 30.51 26.8 26.8 ###
2023-Dec-22 Fri ### 30.51 ### ### 6,483,488 ### ### ### 0.0
2023-Dec-21 Thu ### ### 30.23 30.48 5,092,241 76,969,222 ### ### 2.2
2023-Dec-20 Wed ### ### 30.42 30.55 31.0 31.0 2.2
2023-Dec-19 Tue ### 30.5 ### ### 4,330,575 ### 65.9 65.9 0.0
2023-Dec-18 Mon ### 30.22 ### ### ### ### 0.0
2023-Dec-15 Fri ### 30.27 ### ### 13,125,974 ### 69.2 69.2 0.0
2023-Dec-14 Thu ### ### 29.8 ### 8,016,529 119,446,282 61.2 61.2 0.0
2023-Dec-13 Wed ### 29.77 29.54 29.76 3,928,386 116,496,286 75.1 75.1 2.1
2023-Dec-12 Tue ### 29.53 29.29 29.52 ### ### 2.1
2023-Dec-11 Mon 29.29 ### ### ### 73.6 73.6 0.0
2023-Dec-08 Fri ### 29.2 28.88 29.2 67.3 67.3 2.1
2023-Dec-07 Thu 29.26 ### ### ### 36.3 36.3 0.0
2023-Dec-06 Wed ### ### 28.84 ### 7,492,270 ### 69.5 69.5 0.0
2023-Dec-05 Tue ### 28.77 28.47 28.77 3,789,052 ### 81.8 81.8 2.1
2023-Dec-04 Mon 28.7 28.75 28.49 ### 3,853,254 110,280,129 ### ### 0.0
2023-Dec-01 Fri ### 28.49 28.21 28.43 70.9 70.9 ###
2023-Nov-30 Thu 28.2 28.43 ### 28.4 8,553,078 ### ### ### 2.0
2023-Nov-29 Wed ### 28.41 ### ### 28.7 28.7 0.0
2023-Nov-28 Tue 28.22 28.5 28.155 ### 4,302,820 ### 68.8 68.8 0.0
2023-Nov-27 Mon ### 28.2 ### ### 2,843,241 ### ### ### 0.0
2023-Nov-24 Fri ### ### 27.87 ### 67.8 67.8 0.0
2023-Nov-23 Thu 27.81 ### 27.78 ### 78.7 78.7 0.0
2023-Nov-22 Wed 27.8 ### ### ### 78.9 78.9 0.0
2023-Nov-21 Tue 28 ### 27.83 ### 3,085,148 ### 36.6 36.6 0.0
2023-Nov-20 Mon 27.73 ### 27.73 ### 79.7 79.7 0.0
2023-Nov-17 Fri ### ### ### 27.73 5,236,872 0 ### ### ###
2023-Nov-16 Thu ### ### 27.7 27.75 31.5 31.5 2.0
2023-Nov-15 Wed 28.26 ### 27.76 ### 29.5 29.5 0.0
2023-Nov-14 Tue ### ### 27.82 ### 7,359,422 ### 19.8 19.8 0.0
2023-Nov-13 Mon 28.5 ### 28.5 ### ### ### 0.0
2023-Nov-10 Fri 28.78 28.8 28.26 28.46 27.1 27.1 2.0
2023-Nov-09 Thu 28.85 ### 28.72 ### 11,297,155 162,227,145 72.9 72.9 0.0
2023-Nov-08 Wed ### 29.42 ### ### 65.3 65.3 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### 29.43 ### ### 4,787,783 70,452,226 ### ### 0.0
2023-Nov-03 Fri ### ### 28.78 ### 4,699,140 67,620,624 65.0 65.0 0.0
2023-Nov-02 Thu ### 28.88 28.53 28.57 ### ### ###
2023-Nov-01 Wed ### ### ### ### 37.4 37.4 0.0
2023-Oct-31 Tue ### 28.255 ### ### 6,044,070 ### ### ### 0.0
2023-Oct-30 Mon ### ### 27.79 27.88 37.8 37.8 ###
2023-Oct-27 Fri 28.41 ### ### 28.4 ### ### 2.0
2023-Oct-26 Thu 28.21 28.27 ### 28.2 40.9 40.9 2.0
2023-Oct-25 Wed 28.59 ### 28.2 ### 3,958,482 ### ### ### 0.0
2023-Oct-24 Tue ### ### 28.5 28.56 ### ### ###
2023-Oct-23 Mon 28.29 ### 28.29 28.56 ### ### ###
2023-Oct-20 Fri 28.78 28.88 28.58 ### 7,622,647 218,998,648 ### ### 0.0
2023-Oct-19 Thu ### ### 29 ### 6,592,882 95,596,789 69.7 69.7 0.0
2023-Oct-18 Wed 29.48 29.73 ### 29.55 5,049,446 ### ### ### ###
2023-Oct-17 Tue 29.42 29.49 ### ### 3,461,950 51,046,452 38.3 38.3 0.0
2023-Oct-16 Mon ### 29.29 ### ### ### ### 0.0
2023-Oct-13 Fri 29.24 29.44 29.23 ### 2,748,382 80,623,785 74.3 74.3 0.0
2023-Oct-12 Thu 29.53 29.71 29.42 29.56 68.2 68.2 ###
2023-Oct-11 Wed ### ### ### 29.29 70.5 70.5 2.1
2023-Oct-10 Tue 29.2 29.23 28.955 ### 3,385,158 ### 30.1 30.1 0.0
2023-Oct-09 Mon ### ### 28.88 ### ### ### 0.0
2023-Oct-06 Fri 28.58 ### 28.57 ### ### ### 0.0
2023-Oct-05 Thu 28.44 ### ### 28.51 4,175,871 0 ### ### ###
2023-Oct-04 Wed ### ### ### ### 4,961,584 0 ### ### 0.0
2023-Oct-03 Tue 28.45 28.86 ### 28.79 83.2 83.2 ###
2023-Oct-02 Mon ### ### ### ### 34.5 34.5 0.0
2023-Sep-29 Fri 29 ### 28.81 ### 4,088,277 ### 65.1 65.1 0.0
2023-Sep-28 Thu 28.88 ### 28.775 28.88 68.1 68.1 2.1
2023-Sep-27 Wed 28.88 ### 28.8 ### 73.1 73.1 0.0
2023-Sep-26 Tue 28.8 ### ### 28.88 3,414,845 0 ### ### 2.1
2023-Sep-25 Mon ### ### ### 28.86 34.0 34.0 ###
2023-Sep-22 Fri 28.45 ### ### 28.88 73.7 73.7 2.1
2023-Sep-21 Thu ### 29.29 ### 28.75 6,109,150 ### ### ### ###
2023-Sep-20 Wed 29.4 29.46 ### ### ### ### 0.0
2023-Sep-19 Tue 29.44 29.44 ### ### ### ### 0.0
2023-Sep-18 Mon ### ### 29.41 29.58 45.4 45.4 2.1
2023-Sep-15 Fri 29.8 29.84 29.52 ### 8,708,752 258,475,759 ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 76.4 76.4 0.0
2023-Sep-13 Wed ### ### 28.83 ### 4,644,848 66,955,483 36.9 36.9 0.0
2023-Sep-12 Tue ### ### 28.75 ### 69.2 69.2 0.0
2023-Sep-11 Mon 28.79 ### ### ### ### ### 0.0
2023-Sep-08 Fri 28.74 28.79 ### ### ### ### 0.0
2023-Sep-07 Thu 28.43 ### ### 28.59 4,334,955 0 79.3 79.3 2.0
2023-Sep-06 Wed ### ### ### ### 3,707,045 0 24.9 24.9 0.0
2023-Sep-05 Tue 28.87 ### 28.78 ### ### ### 0.0
2023-Sep-04 Mon ### ### 28.87 ### ### ### 0.0
2023-Sep-01 Fri 28.87 ### 28.745 ### 2,395,842 ### ### ### 0.0
2023-Aug-31 Thu 29 29.245 28.84 ### 35.9 35.9 0.0
2023-Aug-30 Wed ### ### ### 28.85 ### ### ###
2023-Aug-29 Tue ### 28.41 28.22 28.41 3,653,427 103,446,785 ### ### ###
2023-Aug-28 Mon ### 28.26 ### 28.26 ### ### 2.0
2023-Aug-25 Fri ### 28.21 27.85 27.89 4,231,343 118,604,544 ### ### 2.0
2023-Aug-24 Thu ### 28.48 ### ### ### ### 0.0
2023-Aug-23 Wed 27.84 28.22 27.84 ### ### ### 0.0
2023-Aug-22 Tue 27.59 ### 27.53 ### 78.8 78.8 0.0
2023-Aug-21 Mon 27.74 27.81 27.5 27.57 34.9 34.9 ###
2023-Aug-18 Fri 27.7 27.855 27.56 ### 34.8 34.8 0.0
2023-Aug-17 Thu ### 28.27 27.72 27.81 27.6 27.6 ###
2023-Aug-16 Wed 28.46 28.55 ### 28.4 37.4 37.4 2.0
2023-Aug-15 Tue ### 28.87 ### 28.7 5,677,040 81,948,072 ### ### ###
2023-Aug-14 Mon 28.41 28.49 28.24 ### ### ### 0.0
2023-Aug-11 Fri 28.48 ### 28.42 28.56 2,759,872 39,217,781 67.7 67.7 ###
2023-Aug-10 Thu ### ### 28.45 ### 29.8 29.8 0.0
2023-Aug-09 Wed 28.26 ### ### ### 82.7 82.7 0.0
2023-Aug-08 Tue ### 28.27 ### ### 41.3 41.3 0.0
2023-Aug-07 Mon 27.84 ### 27.74 ### 76.2 76.2 0.0
2023-Aug-04 Fri ### ### 27.83 ### 4,066,426 ### ### ### 0.0
2023-Aug-03 Thu ### ### 27.72 ### 6,049,226 83,842,272 30.7 30.7 0.0
2023-Aug-02 Wed ### 28.4 ### ### 33.2 33.2 0.0
2023-Aug-01 Tue 28.24 28.7 28.23 28.58 80.1 80.1 ###
2023-Jul-31 Mon ### 28.48 28.26 28.42 73.6 73.6 ###
2023-Jul-28 Fri ### 28.42 ### ### 76.2 76.2 0.0
2023-Jul-27 Thu 28.26 ### 28.2 28.47 ### ### ###
2023-Jul-26 Wed ### 28.28 27.57 ### 81.4 81.4 0.0
2023-Jul-25 Tue 27.74 27.77 27.45 ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 4,459,846 0 32.0 32.0 0.0
2023-Jul-21 Fri 28 ### 27.72 ### 7,569,272 ### 34.4 34.4 0.0
2023-Jul-20 Thu ### 28.28 27.81 ### 6,313,650 ### ### ### 0.0
2023-Jul-19 Wed 28.24 28.25 27.88 ### 8,970,921 ### ### ### 0.0
2023-Jul-18 Tue 27.26 27.87 27.21 ### 82.8 82.8 0.0
2023-Jul-17 Mon ### 27.2 ### ### ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 6,940,159 0 70.9 70.9 0.0
2023-Jul-13 Thu ### ### 26.49 26.55 6,627,457 ### 27.5 27.5 ###
2023-Jul-12 Wed 26.4 26.47 26.26 26.42 4,336,040 ### 74.3 74.3 1.9
2023-Jul-11 Tue 25.8 ### 25.79 ### 4,494,270 ### 77.2 77.2 0.0
2023-Jul-10 Mon 25.8 ### ### ### 40.4 40.4 0.0
2023-Jul-07 Fri ### 25.81 25.52 ### 4,730,884 ### ### ### 0.0
2023-Jul-06 Thu ### 26.48 ### ### 27.9 27.9 0.0
2023-Jul-05 Wed 26.71 26.8 26.4 26.52 4,260,070 ### ### ### 1.9
2023-Jul-04 Tue ### 26.76 ### 26.72 3,585,088 47,968,477 ### ### 1.9
2023-Jul-03 Mon 26.45 26.49 ### ### 29.5 29.5 0.0
2023-Jun-30 Fri ### 26.41 26.2 ### 5,209,142 137,026,480 62.1 62.1 0.0
2023-Jun-29 Thu 26.41 26.58 26.28 ### 3,776,683 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### 26.25 4,568,624 0 67.0 67.0 1.9
2023-Jun-27 Tue 25.78 ### ### 25.75 39.3 39.3 ###
2023-Jun-26 Mon ### ### 25.4 25.57 39.5 39.5 ###
2023-Jun-23 Fri 26 26.145 ### 25.78 3,421,747 44,730,787 39.2 39.2 ###
2023-Jun-22 Thu 26.41 26.45 ### ### 4,693,782 ### 39.4 39.4 0.0
2023-Jun-21 Wed 26.57 26.71 26.49 26.53 4,850,078 129,012,074 38.1 38.1 ###
2023-Jun-20 Tue 26.22 26.545 26.125 26.5 ### ### 1.9
2023-Jun-19 Mon ### 26.21 ### ### 5,262,085 68,959,623 74.4 74.4 0.0
2023-Jun-16 Fri 25.8 ### ### 25.85 11,343,222 0 ### ### ###
2023-Jun-15 Thu 25.48 25.81 25.48 ### 6,295,154 161,439,224 78.4 78.4 0.0
2023-Jun-14 Wed ### 25.57 25.29 25.51 6,989,374 177,739,780 ### ### 1.8
2023-Jun-13 Tue ### 25.325 ### 25.22 4,034,188 ### ### ### ###
2023-Jun-09 Fri ### ### ### 25.2 3,440,951 0 ### ### 1.8
2023-Jun-08 Thu 25.25 25.42 ### ### 5,273,088 67,020,948 41.5 41.5 0.0
2023-Jun-07 Wed 25.78 25.89 ### ### 25.0 25.0 0.0
2023-Jun-06 Tue 25.83 ### 25.76 25.76 40.5 40.5 1.8
2023-Jun-05 Mon ### 26.24 26 ### 5,868,640 153,288,876 ### ### 0.0
2023-Jun-02 Fri ### ### 25.655 25.79 8,119,024 104,146,780 26.7 26.7 1.8
2023-Jun-01 Thu ### 26.22 25.87 ### 71.2 71.2 0.0
2023-May-31 Wed 26.49 26.55 ### ### ### ### 0.0
2023-May-30 Tue ### 26.7 26.425 26.52 3,584,986 ### ### ### 1.9
2023-May-29 Mon ### 26.7 26.46 26.57 4,753,228 ### 35.7 35.7 1.9
2023-May-26 Fri ### ### ### 26.23 ### ### ###
2023-May-25 Thu 26.42 26.55 ### ### ### ### 0.0
2023-May-24 Wed ### ### 26.41 ### ### ### 0.0
2023-May-23 Tue 26.23 26.76 26.21 ### 83.8 83.8 0.0
2023-May-22 Mon 26.8 26.85 26.57 26.57 4,781,881 127,724,041 36.7 36.7 1.9
2023-May-19 Fri 26.58 ### 26.56 26.8 8,357,822 110,991,876 73.7 73.7 1.9
2023-May-18 Thu 26.45 26.52 26.27 26.4 6,050,144 159,693,550 ### ### 1.9
2023-May-17 Wed ### ### ### ### 31.0 31.0 0.0
2023-May-16 Tue ### 26.7 26.46 26.46 5,224,953 138,879,250 36.0 36.0 1.9
2023-May-15 Mon 26.25 26.49 26.25 26.46 ### ### 1.9
2023-May-12 Fri 26.42 26.51 26.26 26.41 ### ### ###
2023-May-11 Thu ### 26.41 ### ### 77.3 77.3 0.0
2023-May-10 Wed ### 26.45 ### 26.26 ### ### 1.9
2023-May-09 Tue 26.81 ### 26.77 ### ### ### 0.0
2023-May-08 Mon 26.86 ### 26.84 ### 8,678,556 116,466,221 76.7 76.7 0.0
2023-May-05 Fri 26.4 ### 25.84 26.58 ### ### 1.9
2023-May-04 Thu ### ### 26.22 26.72 ### ### 1.9
2023-May-03 Wed 28.8 28.8 ### 28.55 ### ### ###
2023-May-02 Tue ### 29.28 ### ### 77.0 77.0 0.0
2023-May-01 Mon ### 29.23 28.88 ### ### ### 0.0
2023-Apr-28 Fri ### ### 28.75 28.84 5,463,855 ### 33.9 33.9 ###
2023-Apr-27 Thu 28.79 28.79 28.41 28.73 3,674,182 ### 37.8 37.8 2.1
2023-Apr-26 Wed 28.73 ### 28.58 28.84 4,706,622 67,257,628 ### ### ###
2023-Apr-24 Mon 29 ### 28.79 28.79 ### ### ###
2023-Apr-21 Fri ### 28.86 28.48 28.77 4,976,229 142,668,485 ### ### 2.1
2023-Apr-20 Thu 28.84 ### 28.71 ### 5,521,059 ### ### ### 0.0
2023-Apr-19 Wed 28.7 28.75 28.53 ### ### ### 0.0
2023-Apr-18 Tue ### 28.79 28.57 28.76 3,913,324 ### ### ### 2.1
2023-Apr-17 Mon 28.79 ### ### ### 37.1 37.1 0.0
2023-Apr-14 Fri ### 28.48 27.84 28.46 ### ### 2.0
2023-Apr-13 Thu ### ### ### ### 3,026,975 0 ### ### 0.0
2023-Apr-12 Wed ### ### 28 ### ### ### 0.0
2023-Apr-11 Tue ### ### ### 28.25 ### ### 2.0
2023-Apr-06 Thu ### ### 27.71 27.88 2,959,085 40,998,122 ### ### ###
2023-Apr-05 Wed ### ### 27.74 ### ### ### 0.0
2023-Apr-04 Tue ### ### 27.82 ### ### ### 0.0
2023-Apr-03 Mon 27.75 ### 27.7 ### 5,952,544 ### 74.4 74.4 0.0
2023-Mar-31 Fri 27.78 27.87 27.46 27.72 29.3 29.3 ###
2023-Mar-30 Thu ### ### 27.24 ### ### ### 0.0
2023-Mar-29 Wed 27.26 ### 27 ### 6,533,423 ### ### ### 0.0
2023-Mar-28 Tue 27.7 27.81 27.575 ### 5,016,242 138,912,281 30.9 30.9 0.0
2023-Mar-27 Mon 27.24 27.53 ### 27.41 3,871,884 53,296,483 78.8 78.8 2.0
2023-Mar-24 Fri 27.2 ### ### ### 7,641,648 0 30.6 30.6 0.0
2023-Mar-23 Thu ### 27.975 ### ### ### ### 0.0
2023-Mar-22 Wed 28.5 28.645 ### ### 5,680,643 ### 24.0 24.0 0.0
2023-Mar-21 Tue ### ### 28 ### ### ### 0.0
2023-Mar-20 Mon ### 28.44 27.81 27.86 48.4 48.4 ###
2023-Mar-17 Fri 28 ### 28 28.28 ### ### ###
2023-Mar-16 Thu 27.56 28.23 27.56 27.82 81.8 81.8 2.0
2023-Mar-15 Wed 28.4 ### ### ### 5,644,279 0 ### ### 0.0
2023-Mar-14 Tue 27.83 ### ### ### 85.4 85.4 0.0
2023-Mar-13 Mon 29 29.42 28.54 28.54 28.2 28.2 2.0
2023-Mar-10 Fri 29.2 29.41 28.84 29 6,105,573 ### ### ### ###
2023-Mar-09 Thu ### ### 29.49 29.89 4,227,076 ### 76.9 76.9 ###
2023-Mar-08 Wed ### 29.8 29.4 29.45 3,695,882 ### ### ### ###
2023-Mar-07 Tue ### 29.8 29.43 29.71 4,527,855 134,092,425 68.9 68.9 2.1
2023-Mar-06 Mon 29.25 29.84 29.25 29.48 77.8 77.8 2.1
2023-Mar-03 Fri ### 29.21 28.88 ### ### ### 0.0
2023-Mar-02 Thu 29.51 29.585 28.83 28.83 19.7 19.7 ###
2023-Mar-01 Wed 29.76 29.85 ### ### 24.0 24.0 0.0
2023-Feb-28 Tue ### ### ### ### 68.9 68.9 0.0
2023-Feb-27 Mon 29.89 ### 29.73 ### 3,237,423 ### 80.1 80.1 0.0
2023-Feb-24 Fri 29.76 ### ### 29.85 4,189,921 0 67.8 67.8 2.1
2023-Feb-23 Thu ### 30.27 29.73 29.76 ### ### 2.1
2023-Feb-22 Wed ### ### 29.83 ### 73.0 73.0 0.0
2023-Feb-21 Tue ### 30.29 ### ### 35.0 35.0 0.0
2023-Feb-20 Mon ### 30.43 29.87 ### 4,049,345 122,087,751 ### ### 0.0
2023-Feb-17 Fri 30.24 ### 29.76 29.85 8,021,643 119,362,047 ### ### 2.1
2023-Feb-16 Thu 30.22 30.81 ### 30.51 8,839,826 ### ### ### ###
2023-Feb-15 Wed 30.44 ### ### ### 43.1 43.1 0.0
2023-Feb-14 Tue 31.73 31.85 31.5 ### ### ### 0.0
2023-Feb-13 Mon 31.59 31.59 31.29 ### 3,562,045 ### ### ### 0.0
2023-Feb-10 Fri 31.79 31.85 31.58 ### 41.1 41.1 0.0
2023-Feb-09 Thu ### ### 31.77 ### ### ### 0.0
2023-Feb-08 Wed 31.8 ### 31.8 ### 3,149,744 50,080,929 76.6 76.6 0.0
2023-Feb-07 Tue ### ### ### 31.73 3,801,327 0 35.9 35.9 ###
2023-Feb-06 Mon ### ### ### 31.88 2,559,179 0 ### ### 2.3
2023-Feb-03 Fri ### ### ### ### 71.1 71.1 0.0
2023-Feb-02 Thu ### ### ### 31.5 ### ### 2.3
2023-Feb-01 Wed ### ### ### 31.73 36.0 36.0 ###
2023-Jan-31 Tue 31.85 ### ### 31.79 47.1 47.1 ###
2023-Jan-30 Mon 31.79 31.88 ### 31.83 3,251,089 51,822,358 71.1 71.1 ###
2023-Jan-27 Fri ### 31.87 31.56 31.79 ### ### ###
2023-Jan-25 Wed 31.42 ### 31.25 31.48 ### ### 2.2
2023-Jan-24 Tue 31.59 31.59 31.2 ### ### ### 0.0
2023-Jan-23 Mon 31.57 ### 31.47 31.51 4,073,278 64,093,029 ### ### ###
2023-Jan-20 Fri ### 31.77 31.47 ### 6,585,242 208,225,352 ### ### 0.0
2023-Jan-19 Thu ### ### 31.56 31.71 32.4 32.4 ###
2023-Jan-18 Wed ### 31.82 ### ### 3,582,951 57,004,750 71.0 71.0 0.0
2023-Jan-17 Tue 31.5 31.86 31.5 ### 4,394,589 139,220,579 ### ### 0.0
2023-Jan-16 Mon 31.45 ### 31.27 ### 3,589,372 ### ### ### 0.0
2023-Jan-13 Fri ### ### 30.88 ### 4,924,570 ### ### ### 0.0
2023-Jan-12 Thu ### 30.84 ### 30.8 4,956,782 76,433,578 ### ### 2.2
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### 30.24 ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 2,243,550 0 ### ### 0.0
2023-Jan-06 Fri ### ### 29.76 29.76 2,100,621 31,257,240 ### ### 2.1
2023-Jan-05 Thu ### 30.28 29.875 ### 64.0 64.0 0.0
2023-Jan-04 Wed ### 29.86 29.44 29.7 62.0 62.0 ###
2023-Jan-03 Tue ### ### ### 29.42 3,418,227 0 25.1 25.1 ###
2022-Dec-30 Fri ### ### 29.89 ### 3,165,659 47,310,773 ### ### 0.0
2022-Dec-29 Thu ### ### 29.73 ### 25.3 25.3 0.0
2022-Dec-28 Wed ### ### ### 30.22 2,373,724 0 40.4 40.4 2.2
2022-Dec-23 Fri ### 30.42 ### ### 72.6 72.6 0.0
2022-Dec-22 Thu ### ### ### 30.52 2,993,089 0 70.2 70.2 ###
2022-Dec-21 Wed ### ### 30.24 30.26 4,188,926 ### 29.5 29.5 ###
2022-Dec-20 Tue 30.4 30.43 ### 30.28 3,331,849 50,694,082 50.8 50.8 2.2
2022-Dec-19 Mon ### ### ### 30.26 72.7 72.7 ###
2022-Dec-16 Fri 30.54 30.59 30.21 30.4 8,860,143 269,348,347 29.5 29.5 ###
2022-Dec-15 Thu ### ### 30.53 30.79 76.1 76.1 ###
2022-Dec-14 Wed 30.8 30.88 30.4 30.71 5,352,751 ### 35.3 35.3 ###
2022-Dec-13 Tue 30.56 30.83 30.55 30.79 4,263,957 130,860,840 ### ### ###
2022-Dec-12 Mon 30.21 30.26 ### ### 46.3 46.3 0.0
2022-Dec-09 Fri ### 30.4 ### ### 3,856,577 58,619,970 31.4 31.4 0.0
2022-Dec-08 Thu ### ### ### ### 29.6 29.6 0.0
2022-Dec-07 Wed ### 30.81 30.275 ### 7,215,843 220,389,884 ### ### 0.0
2022-Dec-06 Tue ### 31.47 ### ### 6,123,727 96,356,844 41.0 41.0 0.0
2022-Dec-05 Mon ### 31.445 31.21 31.26 40.3 40.3 2.2
2022-Dec-02 Fri 31.5 ### 31.21 ### 6,005,644 93,718,074 36.3 36.3 0.0
2022-Dec-01 Thu 31.54 31.75 31.5 ### 5,666,024 ### 71.8 71.8 0.0
2022-Nov-30 Wed 31.75 31.75 ### 31.54 12,694,372 201,523,155 26.3 26.3 2.3
2022-Nov-29 Tue 31.5 31.72 ### ### 76.0 76.0 0.0
2022-Nov-28 Mon ### ### 31.27 31.59 ### ### ###
2022-Nov-25 Fri ### 31.58 31.26 31.49 4,514,848 141,856,524 ### ### ###
2022-Nov-24 Thu 31.24 ### ### 31.23 42.5 42.5 ###
2022-Nov-23 Wed 31.2 ### ### ### 74.4 74.4 0.0
2022-Nov-22 Tue ### ### 30.885 ### ### ### 0.0
2022-Nov-21 Mon ### ### 30.645 30.83 ### ### 2.2
2022-Nov-18 Fri 30.76 30.88 30.57 ### 3,419,053 ### 38.4 38.4 0.0
2022-Nov-17 Thu 30.77 ### 30.49 ### 34.2 34.2 0.0
2022-Nov-16 Wed ### 30.42 ### ### 40.1 40.1 0.0
2022-Nov-15 Tue 30.42 30.78 ### 30.49 72.8 72.8 2.2
2022-Nov-14 Mon ### ### ### 31.26 6,916,829 0 40.4 40.4 2.2
2022-Nov-11 Fri ### 31.82 31.25 ### ### ### 0.0
2022-Nov-10 Thu 31.23 31.42 30.875 ### 33.0 33.0 0.0
2022-Nov-09 Wed ### 31.8 ### ### 81.0 81.0 0.0
2022-Nov-08 Tue ### ### 31.845 ### 70.2 70.2 0.0
2022-Nov-07 Mon 32.2 32.27 31.645 31.73 3,888,182 124,256,576 28.3 28.3 ###
2022-Nov-04 Fri 31.86 ### ### ### 4,453,970 0 68.9 68.9 0.0
2022-Nov-03 Thu 32.43 32.45 ### ### 5,411,643 ### ### ### 0.0
2022-Nov-02 Wed 32.79 32.83 32.55 32.74 3,577,523 116,949,226 ### ### 2.3
2022-Nov-01 Tue 32.42 32.7 31.73 32.7 5,888,682 ### 63.9 63.9 2.3
2022-Oct-31 Mon 32.25 32.5 32.24 32.42 74.7 74.7 2.3
2022-Oct-28 Fri ### 32.22 ### ### ### ### 0.0
2022-Oct-27 Thu ### ### 31.325 ### 5,704,386 89,344,945 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 31.85 ### ### ### ### ### 0.0
2022-Oct-24 Mon 31.88 31.89 31.49 ### 35.6 35.6 0.0
2022-Oct-21 Fri 31.51 ### 31.23 31.4 6,799,484 106,173,942 ### ### 2.2
2022-Oct-20 Thu ### 31.89 31.28 31.89 6,159,420 194,545,280 ### ### 2.3
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue ### 31.42 ### 31.23 ### ### ###
2022-Oct-17 Mon ### ### 30.75 30.78 3,882,945 59,700,279 33.8 33.8 2.2
2022-Oct-14 Fri ### 31.23 ### ### 40.3 40.3 0.0
2022-Oct-13 Thu 30.5 ### 30.29 30.59 ### ### 2.2
2022-Oct-12 Wed ### ### ### 29.88 85.2 85.2 2.1
2022-Oct-11 Tue ### 29.74 ### 29.49 ### ### ###
2022-Oct-10 Mon 29.86 29.955 ### ### 37.1 37.1 0.0
2022-Oct-07 Fri ### ### 29.87 ### 76.0 76.0 0.0
2022-Oct-06 Thu ### 30.52 ### 30.27 ### ### 2.2
2022-Oct-05 Wed 30.24 30.79 30.22 30.51 7,232,376 220,623,629 69.6 69.6 ###
2022-Oct-04 Tue ### ### ### 29.87 ### ### ###
2022-Oct-03 Mon 28.89 ### ### 28.73 3,647,654 0 ### ### 2.1
2022-Sep-30 Fri 29.22 29.285 ### 28.81 7,307,442 ### 26.7 26.7 2.1
2022-Sep-29 Thu ### 29.5 29.21 29.27 40.1 40.1 ###
2022-Sep-28 Wed ### 29.21 28.83 ### 76.1 76.1 0.0
2022-Sep-27 Tue ### ### ### 29.25 4,990,651 0 36.3 36.3 ###
2022-Sep-26 Mon ### 29.455 ### ### 4,602,173 ### ### ### 0.0
2022-Sep-23 Fri 29.49 29.59 ### ### 5,737,983 84,893,458 53.1 53.1 0.0
2022-Sep-21 Wed ### ### 29.7 29.82 ### ### ###
2022-Sep-20 Tue ### ### ### 30.22 4,840,674 0 80.1 80.1 2.2
2022-Sep-19 Mon 29.86 ### ### 29.7 46.6 46.6 ###
2022-Sep-16 Fri ### 30.5 29.675 ### 16,188,249 487,063,941 ### ### 0.0
2022-Sep-15 Thu 29.51 29.85 29.43 29.82 ### ### ###
2022-Sep-14 Wed 29.57 ### ### ### ### ### 0.0
2022-Sep-13 Tue 30.27 30.44 ### 30.28 ### ### 2.2
2022-Sep-12 Mon ### ### 29.78 ### 3,510,482 52,271,076 43.8 43.8 0.0
2022-Sep-09 Fri 29.87 ### ### 29.85 6,524,888 0 30.9 30.9 2.1
2022-Sep-08 Thu 29.46 29.75 ### ### ### ### 0.0
2022-Sep-07 Wed ### 30.27 ### ### 7,094,689 ### 24.7 24.7 0.0
2022-Sep-06 Tue 30.4 30.55 30.24 30.24 35.9 35.9 ###
2022-Sep-05 Mon 30.54 30.54 ### ### 39.6 39.6 0.0
2022-Sep-02 Fri ### ### ### 30.54 79.8 79.8 ###
2022-Sep-01 Thu ### ### 29.77 ### ### ### 0.0
2022-Aug-31 Wed ### 30.59 ### 30.59 ### ### 2.2
2022-Aug-30 Tue 29.83 ### 29.83 ### 66.1 66.1 0.0
2022-Aug-29 Mon 30.21 30.24 29.72 29.84 3,674,671 ### 34.2 34.2 ###
2022-Aug-26 Fri 30.24 30.79 ### ### 3,452,957 53,158,273 77.6 77.6 0.0
2022-Aug-25 Thu ### ### 29.85 ### ### ### 0.0
2022-Aug-24 Wed 29.89 ### 29.83 ### ### ### 0.0
2022-Aug-23 Tue 30.5 30.5 29.85 ### 26.7 26.7 0.0
2022-Aug-22 Mon 30.8 30.845 30.47 30.54 40.1 40.1 ###
2022-Aug-19 Fri ### ### 30.86 ### ### ### 0.0
2022-Aug-18 Thu ### 31.47 31.2 31.42 4,813,757 150,839,075 ### ### 2.2
2022-Aug-17 Wed 31.25 31.43 ### ### 72.2 72.2 0.0
2022-Aug-16 Tue ### ### 30.725 ### 4,293,059 ### 74.9 74.9 0.0
2022-Aug-15 Mon 30.77 ### ### 30.81 67.0 67.0 ###
2022-Aug-12 Fri 30.52 30.84 30.43 30.78 4,239,288 129,870,587 76.0 76.0 2.2
2022-Aug-11 Thu 30.55 30.645 30.27 30.53 33.6 33.6 ###
2022-Aug-10 Wed ### ### 29.81 30.22 6,353,179 ### ### ### 2.2
2022-Aug-09 Tue 29.56 29.89 ### 29.81 9,149,187 ### 71.0 71.0 ###
2022-Aug-08 Mon 30.74 30.82 ### 30.71 2,965,545 45,699,048 35.8 35.8 ###
2022-Aug-05 Fri 30.86 ### 30.72 ### 1,998,689 ### ### ### 0.0
2022-Aug-04 Thu 30.86 ### 30.78 ### 3,752,749 ### 71.0 71.0 0.0
2022-Aug-03 Wed 30.77 30.83 30.42 30.78 3,953,349 ### ### ### 2.2
2022-Aug-02 Tue 30.5 ### ### ### ### ### 0.0
2022-Aug-01 Mon ### 30.58 ### 30.58 5,040,923 ### 80.4 80.4 2.2
2022-Jul-29 Fri 30.48 30.76 30.44 ### ### ### 0.0
2022-Jul-28 Thu ### 30.49 ### ### 5,133,887 ### ### ### 0.0
2022-Jul-27 Wed ### 30.2 ### ### 3,064,777 ### 79.1 79.1 0.0
2022-Jul-26 Tue ### ### 29.675 29.72 31.1 31.1 2.1
2022-Jul-25 Mon ### ### 29.79 29.87 42.9 42.9 ###
2022-Jul-22 Fri 29.59 ### 29.47 29.88 7,900,159 116,408,842 75.1 75.1 2.1
2022-Jul-21 Thu ### 29.76 29.52 ### 29.4 29.4 0.0
2022-Jul-20 Wed 29.7 29.82 29.53 ### 29.8 29.8 0.0
2022-Jul-19 Tue 29.22 29.45 29 29.42 ### ### ###
2022-Jul-18 Mon 28.71 29 28.55 29 ### ### ###
2022-Jul-15 Fri 28 28.45 27.79 28.45 7,083,789 199,196,146 81.9 81.9 2.0
2022-Jul-14 Thu ### 28.47 ### ### ### ### 0.0
2022-Jul-13 Wed 28.2 28.45 ### 28.45 6,227,457 88,585,575 ### ### 2.0
2022-Jul-12 Tue ### 28.23 ### ### 5,143,875 ### 53.5 53.5 0.0
2022-Jul-11 Mon ### 28.27 ### 27.77 4,723,259 ### 44.1 44.1 ###
2022-Jul-08 Fri 28.22 28.26 ### ### ### ### 0.0
2022-Jul-07 Thu ### ### 27.85 ### 68.5 68.5 0.0
2022-Jul-06 Wed 27.8 28.21 27.75 ### 73.3 73.3 0.0
2022-Jul-05 Tue ### 27.84 27.47 ### 62.2 62.2 0.0
2022-Jul-04 Mon ### ### ### 27.74 3,661,957 0 28.0 28.0 ###
2022-Jul-01 Fri 27.85 ### 27.51 27.51 4,526,541 62,262,571 24.7 24.7 ###
2022-Jun-30 Thu ### ### ### ### 7,343,081 0 ### ### 0.0
2022-Jun-29 Wed 27.7 28.2 ### ### ### ### 0.0
2022-Jun-28 Tue ### ### 27.56 27.79 4,190,622 57,746,771 ### ### 2.0
2022-Jun-27 Mon ### ### 27.54 ### 4,482,745 ### 69.8 69.8 0.0
2022-Jun-24 Fri ### 27.24 26.87 ### ### ### 0.0
2022-Jun-23 Thu ### 27.51 ### ### 75.5 75.5 0.0
2022-Jun-22 Wed ### 27.155 26.81 ### 6,230,844 168,123,748 ### ### 0.0
2022-Jun-21 Tue 26.55 ### 26.42 ### 6,622,384 ### ### ### 0.0
2022-Jun-20 Mon 26 26.27 ### ### 5,644,228 ### 79.1 79.1 0.0
2022-Jun-17 Fri 25.5 ### 25.43 ### 18,899,071 240,301,687 ### ### 0.0
2022-Jun-16 Thu ### 26.75 26.22 ### 9,592,974 ### 33.5 33.5 0.0
2022-Jun-15 Wed 26.71 ### ### ### 10,805,651 0 44.3 44.3 0.0
2022-Jun-14 Tue ### 27.145 26.4 26.84 18,086,949 484,232,842 79.1 79.1 1.9
2022-Jun-10 Fri ### 28.77 28.045 ### ### ### 0.0
2022-Jun-09 Thu 28.55 ### 27.88 28.25 11,918,570 ### ### ### 2.0
2022-Jun-08 Wed ### ### 28.84 ### ### ### 0.0
2022-Jun-07 Tue ### 31.025 ### ### ### ### 0.0
2022-Jun-06 Mon 31.21 31.25 ### ### 47.9 47.9 0.0
2022-Jun-03 Fri 31.51 31.54 ### 31.28 3,799,288 59,914,771 ### ### 2.2
2022-Jun-02 Thu ### 31.4 ### ### ### ### 0.0
2022-Jun-01 Wed 31.51 ### 31.42 31.55 3,521,975 55,330,227 ### ### ###
2022-May-31 Tue 31.86 31.89 31.26 31.26 25.1 25.1 2.2
2022-May-30 Mon ### ### 31.51 31.85 31.9 31.9 2.3
2022-May-27 Fri ### ### 31.54 ### ### ### 0.0
2022-May-26 Thu 31.88 ### 31.49 31.57 4,803,385 ### ### ### 2.3
2022-May-25 Wed ### ### 31.29 ### 5,889,345 ### ### ### 0.0
2022-May-24 Tue ### ### ### ### 80.2 80.2 0.0
2022-May-23 Mon ### ### ### 30.78 4,079,073 0 36.9 36.9 2.2
2022-May-20 Fri 30.78 ### 30.75 ### ### ### 0.0
2022-May-19 Thu 30.81 ### 30.7 30.86 ### ### 2.2
2022-May-18 Wed ### ### ### 31.28 5,801,049 0 28.3 28.3 2.2
2022-May-17 Tue 31.29 ### ### 31.48 3,841,689 0 ### ### 2.2
2022-May-16 Mon 31.25 31.54 ### ### 74.3 74.3 0.0
2022-May-13 Fri ### 31.185 ### ### ### ### 0.0
2022-May-12 Thu ### ### ### 30.82 ### ### ###
2022-May-11 Wed ### ### 30.24 30.53 9,634,155 145,668,423 ### ### ###
2022-May-10 Tue ### 31.78 ### ### 91.6 91.6 0.0
2022-May-09 Mon ### 31.78 ### ### 91.6 91.6 0.0
2022-May-06 Fri 31.7 ### 31.5 ### 46.7 46.7 0.0
2022-May-05 Thu ### ### 31.24 32.25 25.0 25.0 ###
2022-May-04 Wed ### ### 32.2 32.44 4,032,822 ### ### ### 2.3
2022-May-03 Tue ### 32.22 ### ### 50.0 50.0 0.0
2022-May-02 Mon ### 32.4 ### ### 3,692,027 ### 78.7 78.7 0.0
2022-Apr-29 Fri ### ### ### ### 4,946,623 0 68.9 68.9 0.0
2022-Apr-28 Thu ### 32.42 ### ### 3,854,640 ### ### ### 0.0
2022-Apr-27 Wed 32.49 ### ### 32.2 4,346,641 0 32.7 32.7 ###
2022-Apr-26 Tue 32.48 32.81 32.28 32.74 7,662,021 249,360,473 ### ### 2.3
2022-Apr-22 Fri 33.54 33.655 ### ### ### ### 0.0
2022-Apr-21 Thu 33.44 33.75 ### ### 4,276,049 72,158,326 75.0 75.0 0.0
2022-Apr-20 Wed 33.51 33.7 ### 33.27 4,372,381 ### ### ### ###
2022-Apr-19 Tue ### 33.29 32.88 33.25 4,904,085 162,251,652 ### ### 2.4
2022-Apr-14 Thu ### ### 32.85 32.85 4,095,440 ### ### ### ###
2022-Apr-13 Wed ### ### 32.78 ### 63.1 63.1 0.0
2022-Apr-12 Tue ### ### 32.78 ### ### ### 0.0
2022-Apr-11 Mon 32.5 ### 32.49 ### 4,174,140 ### ### ### 0.0
2022-Apr-08 Fri 32.47 32.59 ### 32.47 2,719,988 ### ### ### ###
2022-Apr-07 Thu ### 32.475 32.2 32.47 3,968,289 128,324,545 ### ### ###
2022-Apr-06 Wed ### ### ### 32.56 4,605,281 0 ### ### 2.3
2022-Apr-05 Tue ### 32.4 ### ### 2,421,251 ### ### ### 0.0
2022-Apr-04 Mon ### 32.42 ### ### 4,055,986 ### ### ### 0.0
2022-Apr-01 Fri ### 32.52 ### ### 5,834,853 ### ### ### 0.0
2022-Mar-31 Thu 32.5 32.59 32.29 ### 7,350,180 ### ### ### 0.0
2022-Mar-30 Wed ### 32.48 32.24 ### 41.1 41.1 0.0
2022-Mar-29 Tue ### ### ### ### 62.6 62.6 0.0
2022-Mar-28 Mon 31.85 ### 31.8 ### 4,668,880 ### 78.0 78.0 0.0
2022-Mar-25 Fri 31.72 ### ### ### 38.0 38.0 0.0
2022-Mar-24 Thu ### 31.79 31.45 31.79 ### ### ###
2022-Mar-23 Wed 31.42 31.74 31.42 31.72 5,266,745 ### 71.2 71.2 2.3
2022-Mar-22 Tue ### ### ### 31.23 ### ### ###
2022-Mar-21 Mon 31.2 31.46 30.83 ### 7,390,353 230,172,544 37.0 37.0 0.0
2022-Mar-18 Fri ### 31.21 ### 31.21 15,156,840 236,522,488 64.9 64.9 ###
2022-Mar-17 Thu ### 31.27 ### ### 9,392,585 ### 66.8 66.8 0.0
2022-Mar-16 Wed 30.75 30.87 30.59 30.75 64.8 64.8 ###
2022-Mar-15 Tue 30.53 ### 30.47 ### 6,205,542 ### ### ### 0.0
2022-Mar-14 Mon 30.26 30.54 ### ### 4,696,551 ### 70.0 70.0 0.0
2022-Mar-11 Fri ### ### 29.71 ### ### ### 0.0
2022-Mar-10 Thu 29.5 ### 29.45 ### 9,688,743 142,666,740 74.7 74.7 0.0
2022-Mar-09 Wed ### ### 28.28 ### 6,936,977 98,088,854 75.0 75.0 0.0
2022-Mar-08 Tue 28.56 ### ### 28.49 7,928,971 0 ### ### ###
2022-Mar-07 Mon ### 28.7 ### 28.44 7,554,940 108,413,389 ### ### ###
2022-Mar-04 Fri ### ### 28.56 28.89 5,183,679 ### ### ### ###
2022-Mar-03 Thu ### 29.29 ### ### 8,232,351 120,562,780 ### ### 0.0
2022-Mar-02 Wed 28.8 29.2 ### 29 66.8 66.8 ###
2022-Mar-01 Tue ### 29.78 ### ### 6,019,841 ### 62.2 62.2 0.0
2022-Feb-28 Mon ### ### 28.51 ### 9,733,580 138,752,182 ### ### 0.0
2022-Feb-25 Fri ### ### 28.77 ### 7,724,681 ### 22.5 22.5 0.0
2022-Feb-24 Thu ### 29.74 29.2 ### 62.0 62.0 0.0
2022-Feb-23 Wed ### ### 29.83 ### 5,043,154 75,218,641 26.4 26.4 0.0
2022-Feb-22 Tue ### ### ### 30.27 ### ### 2.2
2022-Feb-21 Mon 30.45 30.8 ### 30.75 ### ### ###
2022-Feb-18 Fri 30.56 30.7 ### 30.58 6,692,556 ### ### ### 2.2
2022-Feb-17 Thu 30.72 ### 30.58 30.85 5,601,651 85,649,243 75.6 75.6 ###
2022-Feb-16 Wed ### ### ### ### 65.2 65.2 0.0
2022-Feb-15 Tue ### 30.54 ### 30.42 ### ### 2.2
2022-Feb-14 Mon 29.79 30.45 29.73 30.43 9,600,724 288,885,785 ### ### ###
2022-Feb-11 Fri 29.41 ### 29.41 29.84 8,004,759 117,709,981 84.6 84.6 ###
2022-Feb-10 Thu ### ### ### ### 12,294,346 0 75.6 75.6 0.0
2022-Feb-09 Wed ### ### 27.86 ### 72.5 72.5 0.0
2022-Feb-08 Tue ### 27.81 27.27 27.73 5,526,546 152,201,076 75.2 75.2 ###
2022-Feb-07 Mon 27.51 ### 27.22 27.57 6,988,888 ### ### ### ###
2022-Feb-04 Fri 27.8 ### 27.56 ### 4,630,241 63,804,720 61.0 61.0 0.0
2022-Feb-03 Thu 27.8 28.22 ### ### 4,886,820 ### 78.1 78.1 0.0
2022-Feb-02 Wed 27.8 ### ### 27.87 5,284,353 0 63.8 63.8 ###
2022-Feb-01 Tue 27.22 27.88 ### ### 7,895,588 ### ### ### 0.0
2022-Jan-31 Mon 27.45 27.45 ### ### 27.2 27.2 0.0
2022-Jan-28 Fri 27.71 27.73 ### ### 34,540,854 478,908,940 ### ### 0.0
2022-Jan-27 Thu ### ### ### 27.25 ### ### ###
2022-Jan-25 Tue 27.85 27.88 ### ### 57.2 57.2 0.0
2022-Jan-24 Mon 28 28.29 27.84 ### 4,827,756 135,490,972 79.4 79.4 0.0
2022-Jan-21 Fri 28.5 ### ### ### 8,098,686 0 ### ### 0.0
2022-Jan-20 Thu 29 ### 28.53 28.7 6,511,374 92,884,750 26.5 26.5 ###
2022-Jan-19 Wed 29.21 ### ### ### 38.5 38.5 0.0
2022-Jan-18 Tue 29.5 29.55 ### 29.41 2,931,248 43,309,189 37.5 37.5 ###
2022-Jan-17 Mon 29.59 29.59 29.26 29.45 36.1 36.1 ###
2022-Jan-14 Fri 29.57 ### ### ### 34.2 34.2 0.0
2022-Jan-13 Thu ### 29.59 ### 29.57 5,018,681 74,251,385 ### ### 2.1
2022-Jan-12 Wed ### 29.4 ### 29.24 4,147,080 60,962,076 ### ### 2.1
2022-Jan-11 Tue ### ### ### 29.24 70.5 70.5 2.1
2022-Jan-10 Mon 29.27 29.44 ### ### 1,940,080 28,557,977 ### ### 0.0
2022-Jan-07 Fri 29.44 29.49 ### 29.42 34.7 34.7 ###
2022-Jan-06 Thu 29.57 29.57 28.82 ### ### ### 0.0
2022-Jan-05 Wed 29.5 ### 29.49 ### 3,526,027 ### ### ### 0.0
2022-Jan-04 Tue 29.21 29.45 ### 29.4 3,822,849 56,291,451 ### ### ###
2021-Dec-31 Fri 29.2 29.21 28.84 28.84 1,994,546 ### ### ### ###
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 29 ### ### 29.25 3,519,546 0 63.4 63.4 ###
2021-Dec-24 Fri 28.84 29 28.77 28.89 1,987,570 57,410,959 ### ### ###
2021-Dec-23 Thu 28.79 28.8 28.56 28.71 1,762,670 50,553,375 31.2 31.2 ###
2021-Dec-22 Wed 28.7 28.73 ### 28.54 3,156,942 45,349,471 ### ### 2.0
2021-Dec-21 Tue 28.57 28.75 28.53 28.72 3,165,220 ### 66.3 66.3 ###
2021-Dec-20 Mon 28.76 28.79 ### 28.53 46.4 46.4 2.0
2021-Dec-17 Fri ### ### 28.75 28.83 ### ### ###
2021-Dec-16 Thu ### ### 28.5 28.75 ### ### ###
2021-Dec-15 Wed ### 28.73 28.45 28.59 4,812,683 ### ### ### 2.0
2021-Dec-14 Tue ### 28.55 ### 28.46 72.2 72.2 2.0
2021-Dec-13 Mon 28.7 28.87 28.48 28.49 3,892,189 ### 33.2 33.2 ###
2021-Dec-10 Fri ### 28.78 28.5 ### 3,323,056 95,172,323 37.5 37.5 0.0
2021-Dec-09 Thu 28.57 28.8 28.53 ### 4,168,974 ### 73.1 73.1 0.0
2021-Dec-08 Wed 28.45 28.86 ### ### 4,824,070 ### ### ### 0.0
2021-Dec-07 Tue ### ### ### ### ### ### 0.0
2021-Dec-06 Mon ### ### 27.78 ### 5,675,482 78,832,444 ### ### 0.0
2021-Dec-03 Fri ### ### ### ### ### ### 0.0
2021-Dec-02 Thu ### 27.79 ### ### 85.4 85.4 0.0
2021-Dec-01 Wed 27.2 27.47 ### ### 76.7 76.7 0.0
2021-Nov-30 Tue ### 27.77 ### ### 9,670,750 ### 25.8 25.8 0.0
2021-Nov-29 Mon 27.4 27.43 27 27.2 7,442,471 202,546,848 26.2 26.2 1.9
2021-Nov-26 Fri ### 28.41 27.51 ### 7,065,286 ### ### ### 0.0
2021-Nov-25 Thu 28.2 28.46 ### ### 4,503,128 ### ### ### 0.0
2021-Nov-24 Wed ### ### 28.29 28.45 40.0 40.0 2.0
2021-Nov-23 Tue ### ### 28.27 28.47 5,105,080 ### 38.7 38.7 ###
2021-Nov-22 Mon ### ### ### 28.23 31.2 31.2 ###
2021-Nov-19 Fri 28.71 29 ### 28.57 ### ### ###
2021-Nov-18 Thu 29 29 28.58 28.71 9,080,622 ### 31.2 31.2 ###
2021-Nov-17 Wed ### 29.29 28.71 ### 6,898,350 200,052,150 ### ### 0.0
2021-Nov-16 Tue ### 29.43 ### 29.23 44.7 44.7 2.1
2021-Nov-15 Mon 29.22 29.43 ### 29.4 71.4 71.4 ###
2021-Nov-12 Fri 29.81 ### ### 29.87 5,910,271 0 63.3 63.3 ###
2021-Nov-11 Thu ### ### 29.41 ### 7,707,376 ### ### ### 0.0
2021-Nov-10 Wed 29.22 ### ### ### 13,900,058 0 90.8 90.8 0.0
2021-Nov-09 Tue 29.5 29.54 28.22 28.89 22.4 22.4 ###
2021-Nov-08 Mon ### ### 28.77 ### 76.4 76.4 0.0
2021-Nov-05 Fri 28.75 ### 28.72 ### 74.2 74.2 0.0
2021-Nov-04 Thu ### 28.77 28.45 28.7 69.3 69.3 ###
2021-Nov-03 Wed 28.43 28.81 ### 28.58 4,534,879 ### 75.8 75.8 ###
2021-Nov-02 Tue ### 28.74 ### 28.2 31.2 31.2 2.0
2021-Nov-01 Mon ### ### 28.45 28.45 8,430,053 ### ### ### 2.0
2021-Oct-29 Fri 29.4 29.44 28.71 28.71 7,303,688 212,354,728 23.4 23.4 ###
2021-Oct-28 Thu ### 29.45 ### 29.45 80.7 80.7 ###
2021-Oct-27 Wed 29 ### ### ### 5,946,777 0 ### ### 0.0
2021-Oct-26 Tue ### ### 28.73 ### 3,831,748 ### 71.6 71.6 0.0
2021-Oct-25 Mon 28.88 ### 28.73 28.74 ### ### 2.1
2021-Oct-22 Fri 28.7 28.89 ### 28.86 7,210,048 104,149,143 72.8 72.8 ###
2021-Oct-21 Thu 28.88 ### 28.81 ### 72.8 72.8 0.0
2021-Oct-20 Wed 28.83 28.88 ### 28.83 69.0 69.0 ###
2021-Oct-19 Tue 28.75 28.87 ### ### 7,873,741 113,657,451 35.9 35.9 0.0
2021-Oct-18 Mon 28.74 28.87 ### 28.79 69.6 69.6 ###
2021-Oct-15 Fri 28.7 28.79 28.48 ### 33.4 33.4 0.0
2021-Oct-14 Thu ### 28.84 28.57 28.58 5,498,229 ### ### ### ###
2021-Oct-13 Wed 28.46 28.57 28.25 28.54 63.3 63.3 2.0
2021-Oct-12 Tue ### 28.47 ### 28.46 ### ### 2.0
2021-Oct-11 Mon 28.28 28.42 ### 28.4 69.7 69.7 2.0
2021-Oct-08 Fri ### ### ### ### 71.2 71.2 0.0
2021-Oct-07 Thu 27.8 ### ### ### 4,812,944 0 ### ### 0.0
2021-Oct-06 Wed 27.86 ### ### 27.55 34.1 34.1 2.0
2021-Oct-05 Tue 27.75 27.82 27.51 27.78 ### ### 2.0
2021-Oct-04 Mon 27.75 ### ### 27.8 ### ### 2.0
2021-Oct-01 Fri ### 27.41 ### 27.27 6,659,220 ### 41.1 41.1 1.9
2021-Sep-30 Thu ### ### 27.59 27.83 64.1 64.1 2.0
2021-Sep-29 Wed 27.29 27.4 ### 27.24 4,964,921 ### 37.8 37.8 1.9
2021-Sep-28 Tue ### 27.74 27.43 27.49 ### ### ###
2021-Sep-27 Mon 27.41 27.77 27.4 27.58 4,300,858 ### ### ### ###
2021-Sep-24 Fri ### 27.43 27.21 ### 4,720,140 128,954,224 45.7 45.7 0.0
2021-Sep-23 Thu 27.27 27.28 ### ### ### ### 0.0
2021-Sep-22 Wed 26.8 ### 26.7 ### 4,410,325 ### 64.3 64.3 0.0
2021-Sep-21 Tue 27 ### 26.82 ### 5,739,946 76,972,675 ### ### 0.0
2021-Sep-20 Mon 27.7 27.79 ### ### 4,787,942 66,528,454 ### ### 0.0
2021-Sep-17 Fri ### ### 27.77 27.89 38.2 38.2 2.0
2021-Sep-16 Thu ### 28.41 ### 28.2 7,126,779 ### ### ### 2.0
2021-Sep-15 Wed ### 28.2 27.89 ### 69.8 69.8 0.0
2021-Sep-14 Tue ### ### ### 28.23 35.7 35.7 ###
2021-Sep-13 Mon 28.25 ### ### ### 4,081,323 0 37.9 37.9 0.0
2021-Sep-10 Fri ### 28.73 28.27 28.45 4,540,074 ### 26.1 26.1 2.0
2021-Sep-09 Thu ### 28.74 ### 28.4 6,987,326 100,407,874 53.8 53.8 2.0
2021-Sep-08 Wed 28.45 28.85 28.44 28.85 5,289,477 ### ### ### ###
2021-Sep-07 Tue 28.8 28.88 28.47 ### ### ### 0.0
2021-Sep-06 Mon 28.51 28.86 ### 28.86 73.9 73.9 ###
2021-Sep-03 Fri 28.5 28.78 ### 28.7 66.2 66.2 ###
2021-Sep-02 Thu 28.4 28.49 ### 28.49 ### ### ###
2021-Sep-01 Wed 27.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue 27.49 27.75 27.44 27.73 7,925,320 ### 71.5 71.5 ###
2021-Aug-30 Mon 27.7 27.7 ### 27.54 ### ### 2.0
2021-Aug-27 Fri 27.43 ### 27.4 ### 3,685,251 ### 72.9 72.9 0.0
2021-Aug-26 Thu ### ### 27.41 27.53 43.8 43.8 ###
2021-Aug-25 Wed 27.5 ### 27.43 ### 5,403,744 74,112,348 ### ### 0.0
2021-Aug-24 Tue 27.41 27.45 ### 27.4 4,758,126 65,305,279 38.2 38.2 2.0
2021-Aug-23 Mon 27.46 27.52 ### ### 35.2 35.2 0.0
2021-Aug-20 Fri ### ### ### 27.41 5,696,222 0 45.6 45.6 2.0
2021-Aug-19 Thu 27.42 27.56 27.21 27.51 6,745,746 184,732,254 ### ### ###
2021-Aug-18 Wed 27.49 27.78 27.4 ### 5,298,779 ### ### ### 0.0
2021-Aug-17 Tue 27.72 27.74 27.27 27.45 ### ### ###
2021-Aug-16 Mon 27.5 27.8 27.4 27.72 ### ### ###
2021-Aug-13 Fri 27.44 27.7 ### 27.7 73.5 73.5 2.0
2021-Aug-12 Thu 27.5 27.55 ### 27.27 32.2 32.2 1.9
2021-Aug-11 Wed ### 27.44 ### 27.22 71.9 71.9 1.9
2021-Aug-10 Tue ### ### 26.81 ### 34.3 34.3 0.0
2021-Aug-09 Mon 27 ### 26.85 ### 5,958,143 ### ### ### 0.0
2021-Aug-06 Fri 26.55 26.76 26.51 ### 3,684,044 ### ### ### 0.0
2021-Aug-05 Thu ### 26.55 ### 26.54 77.2 77.2 1.9
2021-Aug-04 Wed ### 26.46 ### ### ### ### 0.0
2021-Aug-03 Tue ### 26.47 26.23 ### 3,685,851 97,122,173 ### ### 0.0
2021-Aug-02 Mon ### ### ### 26.55 ### ### ###
2021-Jul-30 Fri ### ### 25.78 ### ### ### 0.0
2021-Jul-29 Thu 25.8 25.87 ### 25.77 4,784,046 ### ### ### ###
2021-Jul-28 Wed 26 ### 25.75 ### ### ### 0.0
2021-Jul-27 Tue ### ### 25.84 ### 41.9 41.9 0.0
2021-Jul-26 Mon ### 26.055 25.82 ### 3,760,144 ### 47.8 47.8 0.0
2021-Jul-23 Fri 25.75 ### ### ### 73.2 73.2 0.0
2021-Jul-22 Thu ### ### 25.82 ### 4,803,243 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### 25.74 4,803,284 0 71.9 71.9 1.8
2021-Jul-20 Tue 25.28 25.57 ### 25.47 ### ### ###
2021-Jul-19 Mon 25.53 25.73 ### ### ### ### 0.0
2021-Jul-16 Fri ### 26 25.82 ### 4,660,278 ### 35.2 35.2 0.0
2021-Jul-15 Thu 26.21 26.26 ### ### 4,706,683 61,798,747 ### ### 0.0
2021-Jul-14 Wed 26.28 26.42 ### 26.26 40.5 40.5 1.9
2021-Jul-13 Tue 26.4 26.52 26.24 26.24 31.9 31.9 1.9
2021-Jul-12 Mon ### 26.375 ### 26.22 ### ### 1.9
2021-Jul-09 Fri ### ### 25.83 ### 73.9 73.9 0.0
2021-Jul-08 Thu ### 26.4 ### 26.21 42.1 42.1 1.9
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 26.26 26.42 ### ### 3,839,680 50,722,172 ### ### 0.0
2021-Jul-05 Mon ### 26.26 ### ### 73.2 73.2 0.0
2021-Jul-02 Fri 26.21 26.26 ### 26.23 5,098,220 66,939,628 ### ### ###
2021-Jul-01 Thu ### ### 26 ### ### ### 0.0
2021-Jun-30 Wed 26.27 26.42 ### 26.22 36.5 36.5 1.9
2021-Jun-29 Tue ### ### 25.8 ### 4,326,329 55,809,644 73.7 73.7 0.0
2021-Jun-28 Mon ### ### ### ### 3,667,087 0 75.8 75.8 0.0
2021-Jun-25 Fri 26.43 26.43 ### ### ### ### 0.0
2021-Jun-24 Thu 26.26 26.28 ### ### ### ### 0.0
2021-Jun-23 Wed 26.53 ### ### ### 6,071,676 0 39.1 39.1 0.0
2021-Jun-22 Tue 26.87 ### 26.58 26.73 5,314,275 ### 34.1 34.1 ###
2021-Jun-21 Mon 26.26 26.42 ### 26.42 6,012,455 ### 81.8 81.8 1.9
2021-Jun-18 Fri 26.78 ### 26.77 26.87 9,945,270 ### 61.8 61.8 ###
2021-Jun-17 Thu 27 ### 26.84 ### 78.4 78.4 0.0
2021-Jun-16 Wed 26.86 ### 26.76 26.86 5,997,252 ### ### ### 1.9
2021-Jun-15 Tue 26.52 26.8 26.5 ### 4,585,455 122,202,375 ### ### 0.0
2021-Jun-11 Fri 26.4 26.5 26.29 26.46 ### ### 1.9
2021-Jun-10 Thu ### 26.71 26.49 ### ### ### 0.0
2021-Jun-09 Wed ### 26.85 26.53 26.56 5,544,022 147,969,947 40.8 40.8 1.9
2021-Jun-08 Tue ### 26.87 26.59 26.77 5,942,782 ### ### ### 1.9
2021-Jun-07 Mon 27.2 27.24 26.55 ### 11,450,247 ### ### ### 0.0
2021-Jun-04 Fri 27.24 27.56 27.21 27.51 5,684,957 155,682,547 ### ### ###
2021-Jun-03 Thu ### ### ### ### 5,054,321 0 ### ### 0.0
2021-Jun-02 Wed 26.8 26.89 ### 26.88 61.3 61.3 ###
2021-Jun-01 Tue 26.8 26.83 26.56 26.73 41.4 41.4 ###
2021-May-31 Mon ### 27.21 26.86 ### 4,844,221 ### ### ### 0.0
2021-May-28 Fri 26.83 ### 26.76 ### ### ### 0.0
2021-May-27 Thu 26.73 ### ### 26.71 13,841,348 0 ### ### 1.9
2021-May-26 Wed 26.7 ### ### 26.82 69.2 69.2 1.9
2021-May-25 Tue ### 26.88 ### 26.88 4,060,782 ### 73.1 73.1 ###
2021-May-24 Mon 26.55 26.75 26.49 ### 4,033,425 107,369,773 ### ### 0.0
2021-May-21 Fri 26.44 26.56 ### 26.47 ### ### ###
2021-May-20 Thu ### 26.45 ### 26.44 71.9 71.9 1.9
2021-May-19 Wed 26 26.125 25.83 ### 75.5 75.5 0.0
2021-May-18 Tue ### 26.41 ### ### 70.2 70.2 0.0
2021-May-17 Mon 26.2 ### ### ### 39.2 39.2 0.0
2021-May-14 Fri ### 26.44 ### 26.22 4,837,174 63,947,440 36.3 36.3 1.9
2021-May-13 Thu 26 ### 25.845 ### 10,902,450 ### ### ### 0.0
2021-May-12 Wed ### ### ### 26.54 45.9 45.9 1.9
2021-May-11 Tue ### 27.27 26.78 26.81 45.0 45.0 ###
2021-May-10 Mon ### 27.23 26.86 ### ### ### 0.0
2021-May-07 Fri 26.76 ### 26.57 26.78 6,080,325 ### ### ### 1.9
2021-May-06 Thu ### ### ### 26.56 10,586,574 0 ### ### 1.9
2021-May-05 Wed 27.82 27.84 27.29 ### ### ### 0.0
2021-May-04 Tue 27.27 ### 27 27.25 4,378,425 ### 43.5 43.5 ###
2021-May-03 Mon 26.75 ### 26.7 27.23 6,152,171 82,131,482 ### ### 1.9
2021-Apr-30 Fri 26.7 26.85 26.575 ### 45.8 45.8 0.0
2021-Apr-29 Thu ### 27 26.745 26.77 ### ### 1.9
2021-Apr-28 Wed 26.7 ### ### ### 6,046,224 0 76.1 76.1 0.0
2021-Apr-27 Tue ### ### 26.45 ### 4,936,478 65,284,921 ### ### 0.0
2021-Apr-26 Mon 26.51 26.84 26.51 ### ### ### 0.0
2021-Apr-23 Fri ### 26.54 ### 26.46 3,253,087 ### 70.7 70.7 1.9
2021-Apr-22 Thu ### 26.41 ### ### 5,816,389 ### ### ### 0.0
2021-Apr-21 Wed ### 26.245 ### 26.21 7,797,751 102,325,987 70.6 70.6 1.9
2021-Apr-20 Tue 26.57 ### 26.43 26.5 ### ### 1.9
2021-Apr-19 Mon 26.89 ### ### ### 3,508,551 0 39.9 39.9 0.0
2021-Apr-16 Fri 26.71 26.78 26.42 26.72 65.8 65.8 1.9
2021-Apr-15 Thu 26.58 ### 26.51 26.84 5,199,826 ### ### ### 1.9
2021-Apr-14 Wed 26.75 26.75 26.46 26.72 3,916,373 ### 37.1 37.1 1.9
2021-Apr-13 Tue ### ### ### 26.79 6,553,359 0 38.1 38.1 ###
2021-Apr-12 Mon ### ### ### 26.83 ### ### ###
2021-Apr-09 Fri ### 26.79 26.43 26.72 ### ### 1.9
2021-Apr-08 Thu 26.43 ### 26.43 ### ### ### 0.0
2021-Apr-07 Wed 26.23 26.4 ### ### ### ### 0.0
2021-Apr-06 Tue ### 26.41 ### 26.23 4,104,246 ### ### ### ###
2021-Apr-01 Thu ### ### 25.81 ### 63.7 63.7 0.0
2021-Mar-31 Wed ### ### 25.86 26 6,066,042 78,433,923 ### ### 1.9
2021-Mar-30 Tue 26.25 ### 25.75 ### 5,268,459 ### 46.9 46.9 0.0
2021-Mar-29 Mon 26.21 26.48 ### ### 4,351,929 ### ### ### 0.0
2021-Mar-26 Fri ### 26.28 ### ### 67.9 67.9 0.0
2021-Mar-25 Thu 25.84 ### 25.78 ### 73.7 73.7 0.0
2021-Mar-24 Wed ### ### 25.82 25.84 ### ### 1.8
2021-Mar-23 Tue 25.89 ### 25.78 ### 73.2 73.2 0.0
2021-Mar-22 Mon ### 26.22 25.85 ### 2,517,255 ### ### ### 0.0
2021-Mar-19 Fri 26 ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 5,926,520 0 37.8 37.8 0.0
2021-Mar-17 Wed ### ### ### 26.24 ### ### 1.9
2021-Mar-16 Tue ### 26.45 ### 26.25 5,029,549 66,515,785 63.1 63.1 1.9
2021-Mar-15 Mon ### ### ### ### 3,366,555 0 66.2 66.2 0.0
2021-Mar-12 Fri ### ### ### ### 3,017,473 0 ### ### 0.0
2021-Mar-11 Thu 26.46 26.53 ### ### 4,776,070 ### 27.3 27.3 0.0
2021-Mar-10 Wed 26.53 ### ### 26.24 6,612,227 0 33.3 33.3 1.9
2021-Mar-09 Tue 26.88 ### 26.59 ### 5,474,640 ### ### ### 0.0
2021-Mar-08 Mon 26.84 ### ### 26.43 ### ### 1.9
2021-Mar-05 Fri ### 26.48 ### ### 8,154,056 ### ### ### 0.0
2021-Mar-04 Thu ### ### 25.77 ### 9,880,941 127,315,924 ### ### 0.0
2021-Mar-03 Wed 25.2 ### 25.2 25.7 6,335,981 ### ### ### 1.8
2021-Mar-02 Tue 25.51 25.59 25.22 25.26 3,883,624 ### 48.9 48.9 1.8
2021-Mar-01 Mon ### ### ### ### 4,696,741 0 80.9 80.9 0.0
2021-Feb-26 Fri ### ### 24.58 ### 39.3 39.3 0.0
2021-Feb-25 Thu ### ### ### ### 5,914,625 0 66.6 66.6 0.0
2021-Feb-24 Wed 24.75 ### ### ### 77.2 77.2 0.0
2021-Feb-23 Tue 24.57 24.85 24.41 24.85 75.6 75.6 1.8
2021-Feb-22 Mon ### ### 24.56 24.57 8,731,047 107,217,257 ### ### 1.8
2021-Feb-19 Fri ### 25.45 25 ### 44.1 44.1 0.0
2021-Feb-18 Thu 25.78 25.84 ### 25.53 8,319,155 107,483,482 ### ### ###
2021-Feb-17 Wed 25.49 ### 25.48 ### 75.5 75.5 0.0
2021-Feb-16 Tue ### 25.86 ### 25.56 7,510,125 ### 40.0 40.0 1.8
2021-Feb-15 Mon 25.2 25.55 ### 25.29 4,668,582 ### 65.1 65.1 ###
2021-Feb-12 Fri ### ### 24.845 ### 47.4 47.4 0.0
2021-Feb-11 Thu 24.82 ### 24.76 ### 81.0 81.0 0.0
2021-Feb-10 Wed ### 25.24 24.81 ### 37.0 37.0 0.0
2021-Feb-09 Tue 25.27 ### 25 ### ### ### 0.0
2021-Feb-08 Mon 25.27 ### 25.26 25.46 ### ### 1.8
2021-Feb-05 Fri 25 25.27 ### 25.23 ### ### 1.8
2021-Feb-04 Thu ### ### 24.48 24.7 ### ### 1.8
2021-Feb-03 Wed 24.5 ### 24.42 24.71 69.9 69.9 ###
2021-Feb-02 Tue ### ### ### 24.24 ### ### ###
2021-Feb-01 Mon 23 23.87 22.86 23.81 5,673,289 ### 84.8 84.8 ###
2021-Jan-29 Fri ### 24.21 23.46 23.54 6,365,740 ### ### ### ###
2021-Jan-28 Thu ### ### 23.45 ### 6,915,254 81,081,353 ### ### 0.0
2021-Jan-27 Wed ### 24.4 ### 24.22 4,237,153 ### ### ### 1.7
2021-Jan-25 Mon 24.22 ### ### ### 2,589,077 0 38.1 38.1 0.0
2021-Jan-22 Fri ### 24.27 ### ### 6,671,482 ### 45.2 45.2 0.0
2021-Jan-21 Thu ### 24.47 24.25 ### 4,388,129 106,894,822 65.0 65.0 0.0
2021-Jan-20 Wed ### 24.26 ### ### 3,456,585 41,928,376 ### ### 0.0
2021-Jan-19 Tue 23.81 ### 23.75 ### 4,113,253 48,844,879 ### ### 0.0
2021-Jan-18 Mon ### ### 23.55 ### 5,139,871 60,521,981 ### ### 0.0
2021-Jan-15 Fri 23.85 24.29 23.81 ### ### ### 0.0
2021-Jan-14 Thu 23.5 23.84 23.46 23.78 5,372,871 ### 76.1 76.1 1.7
2021-Jan-13 Wed ### 23.53 ### 23.48 69.3 69.3 1.7
2021-Jan-12 Tue ### ### 23.28 23.46 5,331,841 62,062,629 ### ### 1.7
2021-Jan-11 Mon 23.28 ### ### 23.21 ### ### 1.7
2021-Jan-08 Fri ### ### 23.055 ### 4,803,820 ### ### ### 0.0
2021-Jan-07 Thu 22.85 23.2 22.685 ### 6,784,745 ### ### ### 0.0
2021-Jan-06 Wed 22.5 ### 22.245 22.41 6,155,677 ### 44.2 44.2 ###
2021-Jan-05 Tue 22.73 22.74 22.52 ### ### ### 0.0
2021-Jan-04 Mon 22.75 ### 22.71 ### 3,104,526 ### 63.0 63.0 0.0
2020-Dec-31 Thu 23 ### ### ### 22.2 22.2 0.0
2020-Dec-30 Wed 23 ### 22.84 ### 3,148,144 ### 66.5 66.5 0.0
2020-Dec-29 Tue 23.27 ### ### ### 1,962,923 0 24.5 24.5 0.0
2020-Dec-24 Thu 23.27 ### 23 23 1,701,485 19,567,077 20.1 20.1 1.6
2020-Dec-23 Wed 23 ### 22.89 ### 4,499,742 51,499,547 ### ### 0.0
2020-Dec-22 Tue ### ### 22.81 ### 4,983,257 56,834,046 ### ### 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 23.75 23.75 ### ### 30.2 30.2 0.0
2020-Dec-17 Thu 23.81 ### ### 23.85 ### ### ###
2020-Dec-16 Wed 23.51 23.88 23.51 ### ### ### 0.0
2020-Dec-15 Tue ### ### 23.27 ### 41.1 41.1 0.0
2020-Dec-14 Mon 23.45 23.785 23.4 23.55 74.7 74.7 1.7
2020-Dec-11 Fri ### 23.55 23.22 ### 37.5 37.5 0.0
2020-Dec-10 Thu ### 23.7 23.48 23.54 ### ### ###
2020-Dec-09 Wed ### 23.57 23.26 23.44 72.8 72.8 1.7
2020-Dec-08 Tue ### ### ### ### 5,987,250 0 79.6 79.6 0.0
2020-Dec-07 Mon ### 23.45 ### 23.25 41.6 41.6 ###
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### 22.88 ### 4,878,959 ### ### ### 0.0
2020-Dec-02 Wed ### ### 22.75 23 6,057,124 68,899,785 ### ### 1.6
2020-Dec-01 Tue 22.89 ### 22.72 ### 6,334,373 71,958,477 66.4 66.4 0.0
2020-Nov-30 Mon 23.4 ### 22.89 22.89 29.0 29.0 ###
2020-Nov-27 Fri ### 23.58 23.22 ### 4,213,977 ### 40.7 40.7 0.0
2020-Nov-26 Thu 23.89 ### 23.48 23.48 24.0 24.0 1.7
2020-Nov-25 Wed 23.71 ### 23.7 ### 9,452,459 ### 80.0 80.0 0.0
2020-Nov-24 Tue ### 23.51 22.89 ### ### ### 0.0
2020-Nov-23 Mon 22.73 22.82 22.55 22.74 4,629,150 ### ### ### 1.6
2020-Nov-20 Fri 22.59 22.81 22.48 22.73 8,388,375 189,954,751 ### ### ###
2020-Nov-19 Thu 22.4 22.7 22.22 22.7 78.9 78.9 ###
2020-Nov-18 Wed ### 22.45 ### 22.29 9,123,379 102,409,929 81.1 81.1 1.6
2020-Nov-17 Tue 21.75 ### ### 21.84 9,177,424 0 ### ### 1.6
2020-Nov-16 Mon ### ### 21.49 21.59 504,851 5,424,623 22.6 22.6 1.5
2020-Nov-13 Fri ### 21.26 ### 21.2 6,195,740 ### ### ### 1.5
2020-Nov-12 Thu 21.55 21.59 ### ### ### ### 0.0
2020-Nov-11 Wed 21.74 ### 21.52 21.82 ### ### 1.6
2020-Nov-10 Tue ### 21.4 20.81 21.26 ### ### 1.5
2020-Nov-09 Mon 19.56 19.87 19.54 19.76 8,103,976 159,688,847 60.9 60.9 ###
2020-Nov-06 Fri 19.53 ### 19.28 19.57 ### ### 1.4
2020-Nov-05 Thu 18.89 ### 18.76 ### 10,588,788 ### 82.2 82.2 0.0
2020-Nov-04 Wed 18.82 ### 18.56 18.7 5,989,376 ### 28.9 28.9 1.3
2020-Nov-03 Tue ### ### 18.8 ### 7,690,345 72,289,243 ### ### 0.0
2020-Nov-02 Mon 18.85 ### 18.52 18.82 54.1 54.1 1.3
2020-Oct-30 Fri ### 18.86 18.59 ### 77.4 77.4 0.0
2020-Oct-29 Thu 18.59 18.75 18.5 ### 64.6 64.6 0.0
2020-Oct-28 Wed 18.84 ### 18.72 18.88 ### ### 1.3
2020-Oct-27 Tue ### 19.21 ### ### ### ### 0.0
2020-Oct-26 Mon 19.5 ### 19.24 ### 7,612,872 73,235,828 43.9 43.9 0.0
2020-Oct-23 Fri 19.55 19.57 ### 19.53 6,431,453 ### 41.4 41.4 ###
2020-Oct-22 Thu 19.2 19.41 ### 19.41 ### ### ###
2020-Oct-21 Wed 19.26 19.59 ### 19.5 6,579,980 ### ### ### 1.4
2020-Oct-20 Tue 19.4 19.46 ### ### ### ### 0.0
2020-Oct-19 Mon 19.41 19.51 19.26 19.4 41.5 41.5 1.4
2020-Oct-16 Fri 19.25 19.4 19.175 19.22 40.5 40.5 1.4


1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-17 09:46:19 thru 2024-05-17 09:46:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000