Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 12:03:16 PM AEDT

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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

900 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### 0 0.0
2023-Nov-03 Fri ### ### ### ### 0 0.0
2023-Nov-02 Thu ### ### ### ### 0 0.0
2023-Nov-01 Wed ### ### ### ### 0 0.0
2023-Oct-31 Tue ### ### ### ### 0 0.0
2023-Oct-30 Mon ### ### ### ### 0 0.0
2023-Oct-27 Fri ### ### ### ### 0 0.0
2023-Oct-26 Thu 23.24 ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### 25.2 25.2 0.0
2023-Oct-24 Tue ### ### ### ### 34.8 34.8 0.0
2023-Oct-23 Mon 24.57 ### ### ### 5,055,654 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### 24.81 5,191,422 0 ### ### 1.8
2023-Oct-19 Thu 25 ### 25 ### 3,808,079 47,600,987 ### ### 0.0
2023-Oct-18 Wed ### 25.27 ### ### 37.0 37.0 0.0
2023-Oct-17 Tue 26.8 27.23 26.77 ### 76.4 76.4 0.0
2023-Oct-16 Mon 26.85 ### ### 26.86 ### ### 1.9
2023-Oct-13 Fri 25.87 26.25 25.74 26 5,090,780 132,334,826 77.0 77.0 1.9
2023-Oct-12 Thu 25.76 25.88 25.74 25.8 68.9 68.9 1.8
2023-Oct-11 Wed ### 25.4 25.28 25.28 29.1 29.1 1.8
2023-Oct-10 Tue 25.29 ### ### 25.22 2,462,541 0 ### ### ###
2023-Oct-09 Mon ### 25.555 ### 25.42 ### ### 1.8
2023-Oct-06 Fri 24.41 24.49 ### 24.27 ### ### ###
2023-Oct-05 Thu ### ### ### 24.29 4,507,583 0 76.8 76.8 ###
2023-Oct-04 Wed 23.83 ### 23.77 23.87 78.1 78.1 ###
2023-Oct-03 Tue 23.78 23.86 ### 23.71 40.3 40.3 ###
2023-Oct-02 Mon ### 24.73 24.24 24.5 1,106,551 ### ### ### 1.8
2023-Sep-29 Fri 24.45 ### 24.44 24.52 2,041,457 ### ### ### ###
2023-Sep-28 Thu 24.81 25 24.4 24.44 ### ### 1.7
2023-Sep-27 Wed ### ### 25.57 25.72 ### ### 1.8
2023-Sep-26 Tue 26.54 26.7 ### 26.26 32.9 32.9 1.9
2023-Sep-25 Mon 26.55 ### 26.52 26.82 76.3 76.3 1.9
2023-Sep-22 Fri ### ### 26.5 26.83 2,949,753 39,084,227 67.4 67.4 ###
2023-Sep-21 Thu 26.86 ### ### 26.81 1,877,856 0 ### ### ###
2023-Sep-20 Wed 26.5 26.75 26.5 26.7 2,144,474 57,096,620 79.9 79.9 1.9
2023-Sep-19 Tue 26.55 ### 26.48 ### ### ### 0.0
2023-Sep-18 Mon 26.56 ### 26.24 26.24 ### ### 1.9
2023-Sep-15 Fri 26.28 26.28 ### ### 4,276,046 56,187,244 27.3 27.3 0.0
2023-Sep-14 Thu 25.82 ### 25.7 ### 1,879,574 24,152,525 71.2 71.2 0.0
2023-Sep-13 Wed 25.5 25.79 25.49 25.79 ### ### 1.8
2023-Sep-12 Tue ### ### ### 25.72 1,485,248 0 ### ### 1.8
2023-Sep-11 Mon ### ### 25.48 25.8 76.8 76.8 1.8
2023-Sep-08 Fri 25.7 ### 25.52 25.72 ### ### 1.8
2023-Sep-07 Thu ### 25.74 25.51 25.57 1,392,849 35,691,755 42.6 42.6 ###
2023-Sep-06 Wed 25.51 ### ### ### 1,319,023 0 77.4 77.4 0.0
2023-Sep-05 Tue ### ### 25.59 25.81 77.0 77.0 ###
2023-Sep-04 Mon ### ### 25.87 ### ### ### 0.0
2023-Sep-01 Fri 25.75 ### 25.58 25.77 66.8 66.8 ###
2023-Aug-31 Thu ### ### 25.8 ### 3,801,850 ### ### ### 0.0
2023-Aug-30 Wed 26 ### ### ### 1,688,548 0 ### ### 0.0
2023-Aug-29 Tue 25.77 25.85 25.45 25.73 1,803,370 46,256,440 ### ### 1.8
2023-Aug-28 Mon 25.53 25.625 ### 25.46 ### ### 1.8
2023-Aug-25 Fri 25.27 25.51 25.27 25.46 74.6 74.6 1.8
2023-Aug-24 Thu 25.5 25.74 25.5 ### ### ### 0.0
2023-Aug-23 Wed 25.44 25.45 ### 25.2 2,125,088 27,041,744 ### ### 1.8
2023-Aug-22 Tue ### 25.25 ### ### 2,046,584 25,838,123 ### ### 0.0
2023-Aug-21 Mon 24.87 ### ### 24.79 2,297,825 0 38.4 38.4 ###
2023-Aug-18 Fri 25.25 ### ### ### ### ### 0.0
2023-Aug-17 Thu 25 ### 24.78 24.86 3,138,254 ### 33.6 33.6 1.8
2023-Aug-16 Wed ### 25.52 ### 25.28 37.2 37.2 1.8
2023-Aug-15 Tue 25.81 ### 25.46 ### 1,509,658 19,217,946 30.1 30.1 0.0
2023-Aug-14 Mon 25.86 26.28 25.86 26 78.4 78.4 1.9
2023-Aug-11 Fri 25.8 ### 25.59 25.85 2,133,478 27,297,851 ### ### ###
2023-Aug-10 Thu ### ### 25.81 ### 2,173,183 28,044,926 25.6 25.6 0.0
2023-Aug-09 Wed 25.74 ### 25.73 ### 2,853,826 36,714,471 84.4 84.4 0.0
2023-Aug-08 Tue ### 26.2 ### 26 2,120,729 27,781,549 ### ### 1.9
2023-Aug-07 Mon 26.2 ### ### ### 1,184,350 0 ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 2,266,022 0 31.1 31.1 0.0
2023-Aug-03 Thu ### ### ### ### 76.0 76.0 0.0
2023-Aug-02 Wed 26.51 26.75 26.51 ### 76.7 76.7 0.0
2023-Aug-01 Tue 26.85 26.985 26.74 26.79 ### ### ###
2023-Jul-31 Mon ### 26.45 26.24 26.41 ### ### ###
2023-Jul-28 Fri 25.82 ### 25.8 26.41 2,625,054 ### ### ### ###
2023-Jul-27 Thu 27 27.075 26.83 ### 2,099,676 ### ### ### 0.0
2023-Jul-26 Wed ### 27 26.72 26.75 2,192,446 ### ### ### ###
2023-Jul-25 Tue ### ### 26.28 26.5 ### ### 1.9
2023-Jul-24 Mon 26.42 ### 26.4 26.48 ### ### ###
2023-Jul-21 Fri 26.27 26.42 ### ### 3,975,179 ### 35.1 35.1 0.0
2023-Jul-20 Thu 27.79 ### 27.53 ### 1,769,629 24,358,943 ### ### 0.0
2023-Jul-19 Wed ### ### 27.75 27.75 1,983,977 27,527,680 ### ### 2.0
2023-Jul-18 Tue 27.58 27.7 27.45 ### 74.5 74.5 0.0
2023-Jul-17 Mon 27.8 ### ### ### 1,395,821 0 ### ### 0.0
2023-Jul-14 Fri ### ### 27.89 ### 2,908,381 40,557,373 62.0 62.0 0.0
2023-Jul-13 Thu ### ### 27.82 ### 3,844,325 ### ### ### 0.0
2023-Jul-12 Wed ### 27.2 26.885 ### ### ### 0.0
2023-Jul-11 Tue ### ### 26.83 ### ### ### 0.0
2023-Jul-10 Mon 26.57 26.88 26.48 26.48 ### ### ###
2023-Jul-07 Fri ### 26.55 ### ### 2,220,881 ### 36.3 36.3 0.0
2023-Jul-06 Thu 26.5 26.88 26.44 26.88 ### ### ###
2023-Jul-05 Wed 27.22 27.41 ### ### 978,751 13,413,782 ### ### 0.0
2023-Jul-04 Tue 27.4 27.48 ### ### 26.0 26.0 0.0
2023-Jul-03 Mon 27 27.23 ### ### 2,251,823 30,658,570 ### ### 0.0
2023-Jun-30 Fri 26.75 26.75 26.42 26.42 2,859,170 ### ### ### 1.9
2023-Jun-29 Thu 26.54 ### 26.25 ### 25.2 25.2 0.0
2023-Jun-28 Wed ### 26.74 26.22 ### 71.4 71.4 0.0
2023-Jun-27 Tue 26.7 26.76 26.59 ### 39.2 39.2 0.0
2023-Jun-26 Mon ### ### ### 26.2 2,151,622 0 72.7 72.7 ###
2023-Jun-23 Fri ### ### 25.82 25.88 ### ### 1.8
2023-Jun-22 Thu ### ### ### ### 6,142,777 0 40.7 40.7 0.0
2023-Jun-21 Wed 26.22 26.58 ### 26.4 75.4 75.4 1.9
2023-Jun-20 Tue 26.75 26.82 26.57 26.73 1,145,953 ### ### ### ###
2023-Jun-19 Mon 26.56 26.8 ### 26.74 ### ### ###
2023-Jun-16 Fri 26 26.44 25.88 ### 7,057,127 184,614,442 ### ### 0.0
2023-Jun-15 Thu 25.8 ### 25.8 25.89 75.2 75.2 ###
2023-Jun-14 Wed 26.28 ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 25.81 ### 2,287,780 ### ### ### 0.0
2023-Jun-09 Fri ### 26.645 26.22 26.41 ### ### ###
2023-Jun-08 Thu ### 26.4 ### ### 2,382,681 31,451,389 ### ### 0.0
2023-Jun-07 Wed 26.49 26.71 26.4 26.56 75.2 75.2 1.9
2023-Jun-06 Tue 26.81 26.86 26.23 ### ### ### 0.0
2023-Jun-05 Mon ### ### 26.54 ### 2,252,848 ### ### ### 0.0
2023-Jun-02 Fri 27 27.5 ### 27.5 5,022,673 69,061,753 76.8 76.8 2.0
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed 25.78 25.85 25.42 ### 45.1 45.1 0.0
2023-May-30 Tue 25.75 25.87 ### ### 1,567,622 ### ### ### 0.0
2023-May-29 Mon ### ### 25.76 25.76 28.1 28.1 1.8
2023-May-26 Fri 25.76 ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 5,830,579 0 40.0 40.0 0.0
2023-May-24 Wed ### 26.74 ### 26.59 5,028,927 67,236,753 43.3 43.3 ###
2023-May-23 Tue ### 26.83 26.4 26.43 32.9 32.9 1.9
2023-May-22 Mon ### ### 26.85 ### 2,720,486 36,522,524 44.0 44.0 0.0
2023-May-19 Fri 27 ### 26.82 27 4,545,188 60,950,971 ### ### 1.9
2023-May-18 Thu ### 27.71 27.51 27.51 36.4 36.4 ###
2023-May-17 Wed 27.85 ### ### 27.8 3,674,940 0 35.5 35.5 2.0
2023-May-16 Tue ### ### ### 28.4 34.1 34.1 2.0
2023-May-15 Mon 28.55 28.78 ### ### 77.5 77.5 0.0
2023-May-12 Fri 28.53 ### 27.925 28.25 3,636,559 50,775,455 ### ### 2.0
2023-May-11 Thu 28.51 ### 28.51 28.89 ### ### ###
2023-May-10 Wed 29.21 ### ### ### 2,231,828 0 ### ### 0.0
2023-May-09 Tue 29.41 29.47 29.27 ### 2,329,142 ### 43.3 43.3 0.0
2023-May-08 Mon 29.27 ### 29.23 ### ### ### 0.0
2023-May-05 Fri 29.55 ### 29.49 29.8 5,473,527 80,707,155 ### ### 2.1
2023-May-04 Thu 29.42 ### 29 ### 3,444,974 49,952,123 25.6 25.6 0.0
2023-May-03 Wed 29.58 ### ### ### 4,674,682 0 24.0 24.0 0.0
2023-May-02 Tue ### 28.855 28.43 ### 47.2 47.2 0.0
2023-May-01 Mon ### 28.76 28.42 28.5 39.0 39.0 2.0
2023-Apr-28 Fri ### ### 28.59 ### 38.2 38.2 0.0
2023-Apr-27 Thu 28.72 ### 28.49 28.51 ### ### ###
2023-Apr-26 Wed ### 29.49 ### ### 5,611,886 82,747,259 33.8 33.8 0.0
2023-Apr-24 Mon 28.49 ### 28.4 ### 2,863,429 ### ### ### 0.0
2023-Apr-21 Fri 28.89 ### 28.85 ### ### ### 0.0
2023-Apr-20 Thu 28.85 ### 28.85 29 76.4 76.4 ###
2023-Apr-19 Wed ### 29.48 ### ### 3,717,772 54,799,959 31.2 31.2 0.0
2023-Apr-18 Tue 29 29.28 28.79 29.23 78.7 78.7 2.1
2023-Apr-17 Mon 29.2 ### 28.89 29.28 5,102,375 ### ### ### ###
2023-Apr-14 Fri ### ### 29.84 ### 6,795,574 ### 27.8 27.8 0.0
2023-Apr-13 Thu 29.51 ### 29.4 29.4 ### ### ###
2023-Apr-12 Wed ### ### 29.49 ### ### ### 0.0
2023-Apr-11 Tue ### 30.28 29.49 29.74 27.4 27.4 2.1
2023-Apr-06 Thu ### ### ### 28.28 ### ### ###
2023-Apr-05 Wed 28 ### 27.45 ### ### ### 0.0
2023-Apr-04 Tue ### 27.24 ### 27.2 3,384,879 46,102,051 ### ### 1.9
2023-Apr-03 Mon ### 26.79 26.145 ### 3,072,122 81,311,389 ### ### 0.0
2023-Mar-31 Fri 26.76 ### 26.76 26.85 ### ### 1.9
2023-Mar-30 Thu 26.52 26.59 ### 26.57 ### ### 1.9
2023-Mar-29 Wed 26.88 ### ### ### 2,919,326 0 26.7 26.7 0.0
2023-Mar-28 Tue 26.45 26.48 26.185 ### 29.4 29.4 0.0
2023-Mar-27 Mon ### 26.59 ### 26.53 85.7 85.7 ###
2023-Mar-24 Fri 26.21 ### ### 26.27 64.5 64.5 ###
2023-Mar-23 Thu ### ### 25.72 25.81 29.5 29.5 ###
2023-Mar-22 Wed 25.2 25.54 ### 25.54 3,331,187 42,539,257 78.6 78.6 1.8
2023-Mar-21 Tue 25.48 25.855 25.21 25.81 ### ### ###
2023-Mar-20 Mon 25.45 ### 25.41 ### 7,892,540 100,274,720 ### ### 0.0
2023-Mar-17 Fri ### 24.44 23.78 24.21 10,658,758 256,982,655 ### ### ###
2023-Mar-16 Thu ### ### 24.73 24.75 6,015,124 ### ### ### 1.8
2023-Mar-15 Wed ### 24.76 ### ### 67.3 67.3 0.0
2023-Mar-14 Tue 24.81 ### 24.54 24.74 6,646,446 ### ### ### 1.8
2023-Mar-13 Mon ### ### ### ### 75.8 75.8 0.0
2023-Mar-10 Fri ### ### ### ### 2,394,646 0 ### ### 0.0
2023-Mar-09 Thu 23.5 23.55 23.255 23.27 26.9 26.9 1.7
2023-Mar-08 Wed 23.49 23.53 ### 23.25 3,014,946 ### 28.4 28.4 ###
2023-Mar-07 Tue 23.5 ### 23.4 ### 2,827,546 33,082,288 ### ### 0.0
2023-Mar-06 Mon 24.25 ### 23.77 ### 2,450,186 ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 3,522,047 0 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### 23.42 22.83 ### 78.5 78.5 0.0
2023-Feb-28 Tue 22.84 ### 22.54 22.54 6,758,546 ### 24.9 24.9 ###
2023-Feb-27 Mon ### ### 22.43 22.57 2,041,226 22,892,349 46.3 46.3 1.6
2023-Feb-24 Fri ### 22.76 22.44 ### 3,450,158 77,973,570 ### ### 0.0
2023-Feb-23 Thu 23.2 ### 22.83 23.2 69.1 69.1 1.7
2023-Feb-22 Wed ### 23.58 23.21 23.26 34.6 34.6 ###
2023-Feb-21 Tue 23.44 23.8 ### 23.74 2,171,622 ### 78.4 78.4 1.7
2023-Feb-20 Mon ### 23.87 23.53 ### 1,812,080 ### ### ### 0.0
2023-Feb-17 Fri ### ### 23.48 23.57 30.1 30.1 ###
2023-Feb-16 Thu ### 24.24 23.7 ### 4,171,323 ### ### ### 0.0
2023-Feb-15 Wed 24.43 24.555 24.29 ### 4,864,250 118,797,145 ### ### 0.0
2023-Feb-14 Tue 24.76 24.88 24.54 24.75 2,471,279 ### 44.1 44.1 1.8
2023-Feb-13 Mon 24.85 ### 24.54 24.55 3,874,576 47,541,047 35.8 35.8 ###
2023-Feb-10 Fri 24.85 ### 24.73 24.75 4,799,723 59,348,574 40.3 40.3 1.8
2023-Feb-09 Thu 25.7 25.89 ### 25.22 5,643,180 ### ### ### ###
2023-Feb-08 Wed ### ### ### ### 7,247,675 0 ### ### 0.0
2023-Feb-07 Tue 24.53 ### 24.4 ### 84.8 84.8 0.0
2023-Feb-06 Mon 25.25 ### ### 24.53 23.8 23.8 1.8
2023-Feb-03 Fri 22.42 22.78 22.21 22.45 64.8 64.8 ###
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### ### 22.29 28.7 28.7 1.6
2023-Jan-31 Tue 22.45 ### ### ### 3,774,822 0 42.1 42.1 0.0
2023-Jan-30 Mon ### 22.7 ### 22.57 3,499,949 39,724,421 ### ### 1.6
2023-Jan-27 Fri 22.4 22.75 ### 22.42 ### ### ###
2023-Jan-25 Wed ### ### 22.72 ### 5,828,172 ### 10.9 10.9 0.0
2023-Jan-24 Tue 22.89 23.44 22.85 ### 2,849,444 65,950,381 ### ### 0.0
2023-Jan-23 Mon 23 ### ### 23.2 ### ### 1.7
2023-Jan-20 Fri 23 23.245 ### ### 5,263,058 ### 72.5 72.5 0.0
2023-Jan-19 Thu ### ### ### 22.54 2,342,470 0 ### ### ###
2023-Jan-18 Wed 22.51 ### ### ### 3,167,659 0 27.1 27.1 0.0
2023-Jan-17 Tue 22.85 ### 22.74 22.75 2,465,042 28,027,527 36.7 36.7 1.6
2023-Jan-16 Mon ### 23.23 22.88 ### 66.4 66.4 0.0
2023-Jan-13 Fri 22.78 ### ### ### 3,452,985 0 ### ### 0.0
2023-Jan-12 Thu 22.8 22.8 22.49 22.56 2,364,144 53,536,040 ### ### ###
2023-Jan-11 Wed 22.54 22.75 22.52 22.7 ### ### ###
2023-Jan-10 Tue ### 22.7 ### 22.27 25.7 25.7 ###
2023-Jan-09 Mon ### 22.83 22.57 22.8 ### ### 1.6
2023-Jan-06 Fri ### ### 21.22 ### 87.2 87.2 0.0
2023-Jan-05 Thu 21.51 21.87 21.48 ### 67.1 67.1 0.0
2023-Jan-04 Wed ### ### 21 ### 3,279,678 ### ### ### 0.0
2023-Jan-03 Tue ### 20.88 20.57 20.84 ### ### 1.5
2022-Dec-30 Fri 20.73 20.77 20.49 ### 28.0 28.0 0.0
2022-Dec-29 Thu 20.53 20.72 ### 20.7 79.2 79.2 1.5
2022-Dec-28 Wed ### ### 20.81 20.83 ### ### 1.5
2022-Dec-23 Fri 20.79 20.81 20.585 20.78 35.3 35.3 1.5
2022-Dec-22 Thu ### ### ### ### 2,742,042 0 ### ### 0.0
2022-Dec-21 Wed 20.7 ### ### ### ### ### 0.0
2022-Dec-20 Tue 20.57 ### ### ### 3,437,673 0 28.1 28.1 0.0
2022-Dec-19 Mon ### 20.86 ### 20.59 85.0 85.0 ###
2022-Dec-16 Fri 20.28 ### ### ### 9,410,852 0 78.7 78.7 0.0
2022-Dec-15 Thu 20.7 21.22 ### 20.87 4,409,580 46,785,643 ### ### ###
2022-Dec-14 Wed ### ### 21 ### 3,905,248 ### ### ### 0.0
2022-Dec-13 Tue 20.73 20.975 ### ### ### ### 0.0
2022-Dec-12 Mon 20.74 20.86 ### ### 2,858,924 29,818,577 ### ### 0.0
2022-Dec-09 Fri 21 21.43 20.82 ### 84.4 84.4 0.0
2022-Dec-08 Thu ### 21.49 ### 21.22 3,989,358 42,865,651 79.4 79.4 1.5
2022-Dec-07 Wed 20.45 ### ### 20.8 85.0 85.0 1.5
2022-Dec-06 Tue ### 20.71 20.425 20.57 37.5 37.5 ###
2022-Dec-05 Mon ### 21.27 ### ### 74.1 74.1 0.0
2022-Dec-02 Fri 21 ### 20.81 ### ### ### 0.0
2022-Dec-01 Thu 20.28 20.87 20.21 ### 5,709,427 ### 82.0 82.0 0.0
2022-Nov-30 Wed ### ### ### 19.81 ### ### ###
2022-Nov-29 Tue 19.29 ### ### ### 2,582,520 0 84.3 84.3 0.0
2022-Nov-28 Mon 19.82 ### 19.55 ### 2,719,189 26,580,072 39.6 39.6 0.0
2022-Nov-25 Fri ### ### 19.56 20 2,181,954 ### 84.8 84.8 1.4
2022-Nov-24 Thu 19.55 ### 19.545 19.84 ### ### 1.4
2022-Nov-23 Wed 19.2 19.42 ### ### ### ### 0.0
2022-Nov-22 Tue 18.89 ### ### 18.88 ### ### 1.3
2022-Nov-21 Mon ### ### 18.78 18.79 ### ### 1.3
2022-Nov-18 Fri ### 19.22 ### ### ### ### 0.0
2022-Nov-17 Thu ### ### ### 19.25 2,960,674 0 ### ### 1.4
2022-Nov-16 Wed ### 19.52 ### ### 3,225,651 31,482,353 31.2 31.2 0.0
2022-Nov-15 Tue 19.8 19.8 ### 19.47 3,409,572 ### 27.5 27.5 ###
2022-Nov-14 Mon 19.85 ### ### 19.51 3,994,122 0 ### ### ###
2022-Nov-11 Fri ### 20.2 ### 19.83 ### ### ###
2022-Nov-10 Thu ### ### ### ### 80.4 80.4 0.0
2022-Nov-09 Wed ### 19.47 18.86 19.41 ### ### ###
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### 18.25 17.75 ### 75.1 75.1 0.0
2022-Nov-04 Fri ### 17.54 ### 17.4 78.5 78.5 1.2
2022-Nov-03 Thu ### ### ### ### 3,686,920 0 77.2 77.2 0.0
2022-Nov-02 Wed 17.77 ### 17.57 17.87 4,905,575 43,095,476 71.4 71.4 ###
2022-Nov-01 Tue 17.4 17.59 ### 17.59 ### ### ###
2022-Oct-31 Mon ### ### 17.29 ### ### ### 0.0
2022-Oct-28 Fri ### 17.86 17.47 17.81 3,319,853 ### 80.3 80.3 1.3
2022-Oct-27 Thu 18.25 18.25 17.73 ### 4,368,048 78,581,183 ### ### 0.0
2022-Oct-26 Wed ### ### 17.22 ### 3,049,622 26,257,245 71.2 71.2 0.0
2022-Oct-25 Tue ### 17.42 ### ### 2,073,979 18,064,357 30.6 30.6 0.0
2022-Oct-24 Mon 17.49 17.74 17.25 ### 3,679,649 64,375,459 33.6 33.6 0.0
2022-Oct-21 Fri ### ### 16.77 16.83 ### ### 1.2
2022-Oct-20 Thu ### ### 16.7 16.81 4,643,885 ### ### ### ###
2022-Oct-19 Wed ### 17.7 17.385 17.4 3,379,853 59,291,071 ### ### 1.2
2022-Oct-18 Tue 17.28 17.74 ### 17.74 ### ### 1.3
2022-Oct-17 Mon ### ### 16.775 ### 75.9 75.9 0.0
2022-Oct-14 Fri 17.55 ### ### 17.27 3,365,246 0 ### ### ###
2022-Oct-13 Thu ### ### 17.27 17.48 77.5 77.5 1.2
2022-Oct-12 Wed 17.25 17.44 ### ### 76.4 76.4 0.0
2022-Oct-11 Tue ### 17.48 17.25 ### 3,256,149 56,543,027 ### ### 0.0
2022-Oct-10 Mon 17.46 17.58 17.28 ### ### ### 0.0
2022-Oct-07 Fri ### 18.25 17.84 ### 4,023,725 ### 80.1 80.1 0.0
2022-Oct-06 Thu ### ### 17.525 ### ### ### 0.0
2022-Oct-05 Wed ### ### 17.85 17.89 7,084,173 63,226,244 30.2 30.2 1.3
2022-Oct-04 Tue 17.2 17.76 ### 17.71 76.1 76.1 ###
2022-Oct-03 Mon ### ### 16.54 ### ### ### 0.0
2022-Sep-30 Fri ### ### 16.27 ### 89.2 89.2 0.0
2022-Sep-29 Thu 16.86 ### 16.48 16.48 ### ### 1.2
2022-Sep-28 Wed 15.81 ### 15.78 ### 3,316,229 26,165,046 85.4 85.4 0.0
2022-Sep-27 Tue ### ### 15.72 ### ### ### 0.0
2022-Sep-26 Mon ### ### 15.76 15.76 27.1 27.1 1.1
2022-Sep-23 Fri ### 16.8 16.56 16.75 ### ### ###
2022-Sep-21 Wed 16.72 16.84 16.56 16.79 3,821,040 ### 80.7 80.7 ###
2022-Sep-20 Tue 17.2 ### ### ### 41.3 41.3 0.0
2022-Sep-19 Mon ### ### 16.8 ### ### ### 0.0
2022-Sep-16 Fri ### 16.84 16.51 ### 46.6 46.6 0.0
2022-Sep-15 Thu 17.2 ### ### ### 34.5 34.5 0.0
2022-Sep-14 Wed ### 17.325 ### 17.2 5,124,756 ### ### ### 1.2
2022-Sep-13 Tue 17.81 ### 17.71 17.72 ### ### 1.3
2022-Sep-12 Mon 17.81 17.87 ### 17.73 39.5 39.5 ###
2022-Sep-09 Fri ### 17.725 ### ### ### ### 0.0
2022-Sep-08 Thu ### 17.28 16.87 ### 27.5 27.5 0.0
2022-Sep-07 Wed ### ### ### 16.77 ### ### 1.2
2022-Sep-06 Tue ### 17.24 ### ### 2,688,853 ### ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### 16.56 ### 3,720,251 30,803,678 89.3 89.3 0.0
2022-Sep-01 Thu 17.44 17.51 ### ### 4,784,622 ### 27.6 27.6 0.0
2022-Aug-31 Wed 17.28 ### 17.24 17.73 77.9 77.9 ###
2022-Aug-30 Tue 17.52 17.72 ### ### 68.3 68.3 0.0
2022-Aug-29 Mon ### ### ### ### 33.6 33.6 0.0
2022-Aug-26 Fri ### ### 18.24 18.24 ### ### 1.3
2022-Aug-25 Thu 18.49 ### 18.45 ### 81.7 81.7 0.0
2022-Aug-24 Wed 18.84 ### 18.26 ### 4,636,742 42,333,454 16.5 16.5 0.0
2022-Aug-23 Tue 18.46 18.85 18.44 ### 78.8 78.8 0.0
2022-Aug-22 Mon ### ### 18.375 18.49 26.0 26.0 ###
2022-Aug-19 Fri 19.4 19.585 ### ### 7,004,870 68,595,189 38.6 38.6 0.0
2022-Aug-18 Thu 18.8 ### 18.52 ### ### ### 0.0
2022-Aug-17 Wed ### 19.28 ### 19.22 4,052,357 39,064,721 ### ### 1.4
2022-Aug-16 Tue ### 19.155 ### ### ### ### 0.0
2022-Aug-15 Mon ### ### ### 19.25 38.4 38.4 1.4
2022-Aug-12 Fri ### ### ### ### 4,029,277 0 ### ### 0.0
2022-Aug-11 Thu ### 19.74 19.22 ### 3,416,277 66,549,075 21.8 21.8 0.0
2022-Aug-10 Wed ### 19.74 ### 19.46 29.6 29.6 ###
2022-Aug-09 Tue ### 19.8 19.59 ### 3,237,929 ### 64.2 64.2 0.0
2022-Aug-08 Mon ### 19.55 ### 19.5 3,787,453 37,022,353 77.2 77.2 1.4
2022-Aug-05 Fri 19.25 19.46 ### ### 29.9 29.9 0.0
2022-Aug-04 Thu 18.75 ### ### ### 4,746,389 0 ### ### 0.0
2022-Aug-03 Wed 19.4 19.44 ### 19.2 23.5 23.5 ###
2022-Aug-02 Tue 19.27 ### ### 19.52 80.3 80.3 1.4
2022-Aug-01 Mon 19.5 19.58 ### 19.27 ### ### ###
2022-Jul-29 Fri 18.89 ### 18.78 ### 14,552,543 136,648,378 81.2 81.2 0.0
2022-Jul-28 Thu 18.72 18.755 18.49 ### ### ### 0.0
2022-Jul-27 Wed 18.88 ### 18.42 18.51 25,147,040 ### ### ### 1.3
2022-Jul-26 Tue 18.72 ### ### ### 5,786,445 0 38.7 38.7 0.0
2022-Jul-25 Mon ### ### 18.88 19.28 85.5 85.5 1.4
2022-Jul-22 Fri ### 19.8 ### 19.26 33.7 33.7 1.4
2022-Jul-21 Thu ### 19.47 ### ### 15,695,242 152,793,180 ### ### 0.0
2022-Jul-20 Wed 18.86 ### 18.75 ### 3,974,625 ### 67.1 67.1 0.0
2022-Jul-19 Tue ### 18.74 18.46 18.53 3,497,526 65,053,983 34.9 34.9 ###
2022-Jul-18 Mon 18.75 ### 18.57 ### 3,635,082 ### 30.8 30.8 0.0
2022-Jul-15 Fri 18.74 18.89 ### ### 4,964,056 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### 19.2 61.8 61.8 ###
2022-Jul-13 Wed ### 19.28 ### ### 3,273,858 ### 29.5 29.5 0.0
2022-Jul-12 Tue 19.41 19.59 ### 19.22 44.3 44.3 1.4
2022-Jul-11 Mon 19.53 19.59 ### 19.26 4,015,344 ### ### ### 1.4
2022-Jul-08 Fri 19.86 ### 19.75 19.76 ### ### ###
2022-Jul-07 Thu 19.71 19.75 19.41 19.75 4,006,774 ### ### ### ###
2022-Jul-06 Wed 20.29 ### 19.58 ### 5,647,222 ### ### ### 0.0
2022-Jul-05 Tue 20.73 21.045 20.73 ### 72.4 72.4 0.0
2022-Jul-04 Mon 20.72 ### 20.55 20.73 ### ### ###
2022-Jul-01 Fri 20.7 20.885 20.23 20.27 4,429,642 ### ### ### 1.4
2022-Jun-30 Thu ### ### 20.89 20.89 3,871,589 40,438,747 ### ### 1.5
2022-Jun-29 Wed ### ### 21.46 21.49 3,766,658 40,416,240 25.0 25.0 ###
2022-Jun-28 Tue ### 22.48 ### ### ### ### 0.0
2022-Jun-27 Mon 22.79 22.83 ### 21.74 5,423,584 ### ### ### 1.6
2022-Jun-24 Fri ### ### 22.7 ### 2,220,157 25,198,781 49.3 49.3 0.0
2022-Jun-23 Thu 23.75 23.8 ### 23.28 ### ### 1.7
2022-Jun-22 Wed ### ### 23.55 23.57 2,525,844 ### ### ### ###
2022-Jun-21 Tue 24 ### 23.51 23.75 1,773,156 20,843,448 ### ### ###
2022-Jun-20 Mon 24.5 24.5 ### ### 2,261,089 27,698,340 ### ### 0.0
2022-Jun-17 Fri ### 24.79 23.77 24.79 ### ### ###
2022-Jun-16 Thu 23.79 ### ### ### 69.1 69.1 0.0
2022-Jun-15 Wed 23 ### 22.76 23.25 ### ### ###
2022-Jun-14 Tue 22.5 23.22 ### 23.22 4,015,054 46,614,776 89.4 89.4 1.7
2022-Jun-10 Fri 23.46 ### ### 23.42 52.3 52.3 1.7
2022-Jun-09 Thu ### 24.27 23.76 23.76 ### ### 1.7
2022-Jun-08 Wed ### 24.545 ### 24.27 2,215,357 ### ### ### ###
2022-Jun-07 Tue ### 24.25 ### 24 2,290,149 27,768,056 ### ### 1.7
2022-Jun-06 Mon 24.29 24.59 24.29 ### 1,292,752 31,594,858 77.4 77.4 0.0
2022-Jun-03 Fri 25 25 24.54 ### 27.6 27.6 0.0
2022-Jun-02 Thu ### ### ### ### 2,185,828 0 80.5 80.5 0.0
2022-Jun-01 Wed 24.89 24.89 ### ### 3,628,872 ### ### ### 0.0
2022-May-31 Tue 24.89 ### 24.7 ### 73.9 73.9 0.0
2022-May-30 Mon 24.87 ### 24.59 ### 2,483,823 ### 66.2 66.2 0.0
2022-May-27 Fri 24.84 ### ### 24.74 39.9 39.9 1.8
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed 25.25 ### 25.21 25.27 2,385,476 30,068,924 ### ### ###
2022-May-24 Tue 25.28 ### ### ### 42.1 42.1 0.0
2022-May-23 Mon ### 25.86 25.27 25.45 2,112,853 54,015,086 38.2 38.2 1.8
2022-May-20 Fri ### 25.73 ### 25.57 3,773,071 48,540,558 ### ### ###
2022-May-19 Thu 24.53 25.21 24.46 ### 2,428,251 ### 76.1 76.1 0.0
2022-May-18 Wed ### ### 24.8 24.87 ### ### ###
2022-May-17 Tue ### ### 24.72 ### 2,630,020 32,507,047 ### ### 0.0
2022-May-16 Mon 24.58 24.88 24.46 24.78 ### ### 1.8
2022-May-13 Fri 24.44 ### 24.28 24.58 3,519,671 ### 56.4 56.4 1.8
2022-May-12 Thu ### ### 24.55 24.7 86.1 86.1 1.8
2022-May-11 Wed 24.84 25 24.41 24.86 3,025,389 ### ### ### 1.8
2022-May-10 Tue 26.29 ### ### ### 2,433,374 0 57.8 57.8 0.0
2022-May-09 Mon 26.29 ### ### ### 2,433,374 0 57.8 57.8 0.0
2022-May-06 Fri 26.5 26.53 ### 26.43 46.4 46.4 1.9
2022-May-05 Thu 26.45 26.89 26.29 26.89 2,835,770 75,403,124 ### ### ###
2022-May-04 Wed 26.7 ### ### ### ### ### 0.0
2022-May-03 Tue 26.22 26.53 ### 26.43 79.7 79.7 1.9
2022-May-02 Mon 26.89 ### 26.41 ### ### ### 0.0
2022-Apr-29 Fri ### ### 26.82 26.88 3,323,482 ### ### ### ###
2022-Apr-28 Thu ### ### 26.41 26.72 2,921,826 ### ### ### 1.9
2022-Apr-27 Wed 27.29 27.53 26.86 ### 3,256,258 ### 30.6 30.6 0.0
2022-Apr-26 Tue ### ### ### 27.47 ### ### 2.0
2022-Apr-22 Fri 27.79 28.47 27.79 28.29 6,069,327 ### ### ### ###
2022-Apr-21 Thu 28.89 28.89 ### 28.8 ### ### 2.1
2022-Apr-20 Wed 28.5 ### 28.45 28.52 73.8 73.8 2.0
2022-Apr-19 Tue 28.5 ### 28.5 28.84 75.3 75.3 ###
2022-Apr-14 Thu ### 28.525 ### 28.41 2,532,529 ### 73.2 73.2 ###
2022-Apr-13 Wed ### 28.2 ### ### 2,593,943 ### ### ### 0.0
2022-Apr-12 Tue 28.2 28.2 ### 27.86 3,049,622 42,999,670 ### ### ###
2022-Apr-11 Mon 27.85 28.22 27.85 ### 82.0 82.0 0.0
2022-Apr-08 Fri ### ### ### 27.59 ### ### ###
2022-Apr-07 Thu 26.76 ### ### 26.81 75.7 75.7 ###
2022-Apr-06 Wed 26.58 ### 26.345 ### 3,862,975 ### ### ### 0.0
2022-Apr-05 Tue 27 ### 26.77 27.25 2,974,247 ### ### ### ###
2022-Apr-04 Mon 27.21 27.43 ### ### 2,203,645 ### 36.2 36.2 0.0
2022-Apr-01 Fri 26.8 ### 26.76 ### 2,635,871 35,267,953 ### ### 0.0
2022-Mar-31 Thu 27.25 ### 26.74 26.74 4,405,328 ### 22.5 22.5 ###
2022-Mar-30 Wed ### ### 26.28 26.88 81.8 81.8 ###
2022-Mar-29 Tue ### ### 26.58 26.87 3,227,321 ### 68.4 68.4 ###
2022-Mar-28 Mon ### 27 26.46 ### ### ### 0.0
2022-Mar-25 Fri 26.4 ### 26.25 ### 5,682,729 ### ### ### 0.0
2022-Mar-24 Thu ### 26.42 ### 26 3,264,752 43,127,373 37.3 37.3 1.9
2022-Mar-23 Wed 25.54 25.82 25.42 25.45 2,927,654 ### 32.5 32.5 1.8
2022-Mar-22 Tue ### ### ### ### ### ### 0.0
2022-Mar-21 Mon 25.78 25.78 25.2 25.27 ### ### ###
2022-Mar-18 Fri 26.25 26.4 ### ### 26.8 26.8 0.0
2022-Mar-17 Thu 25.8 ### ### ### 5,914,341 0 ### ### 0.0
2022-Mar-16 Wed ### ### 25.2 ### 85.5 85.5 0.0
2022-Mar-15 Tue ### ### 25.73 25.83 ### ### 1.8
2022-Mar-14 Mon 26.8 ### 26.41 26.57 5,517,859 72,863,328 ### ### 1.9
2022-Mar-11 Fri 27.2 ### 26.75 26.85 6,936,674 ### 30.1 30.1 1.9
2022-Mar-10 Thu 27.2 27.2 26.74 ### 9,461,853 255,186,175 30.4 30.4 0.0
2022-Mar-09 Wed 27.85 28.2 ### 28.2 ### ### 2.0
2022-Mar-08 Tue ### ### ### ### 18,087,270 0 77.2 77.2 0.0
2022-Mar-07 Mon 26.82 ### 26.49 ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 90.4 90.4 0.0
2022-Mar-03 Thu 25.28 25.56 ### ### 5,341,627 ### 67.3 67.3 0.0
2022-Mar-02 Wed ### ### 25.47 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 23.9 23.9 0.0
2022-Feb-28 Mon ### 25.7 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### 24.82 63.5 63.5 1.8
2022-Feb-24 Thu ### ### ### ### 5,804,074 0 96.1 96.1 0.0
2022-Feb-23 Wed 24.74 ### 24.26 ### 23.8 23.8 0.0
2022-Feb-22 Tue 24.71 ### ### ### 4,463,481 0 91.3 91.3 0.0
2022-Feb-21 Mon ### 24.88 24.26 24.57 3,988,078 97,987,076 ### ### 1.8
2022-Feb-18 Fri 24.54 ### ### ### 7,251,188 0 ### ### 0.0
2022-Feb-17 Thu 23.76 ### 23.345 23.85 ### ### ###
2022-Feb-16 Wed 23.47 ### 23.22 23.5 2,806,379 ### 65.1 65.1 1.7
2022-Feb-15 Tue ### ### 23.45 ### 34.9 34.9 0.0
2022-Feb-14 Mon 23.41 ### 23.41 23.7 3,876,659 ### 83.4 83.4 1.7
2022-Feb-11 Fri ### 22.88 22.49 22.72 77.9 77.9 1.6
2022-Feb-10 Thu 23.21 23.27 22.71 22.74 2,558,987 ### 20.6 20.6 1.6
2022-Feb-09 Wed 22.88 23 ### ### 2,707,555 31,136,882 ### ### 0.0
2022-Feb-08 Tue ### ### 22.49 22.56 2,440,749 27,446,222 ### ### ###
2022-Feb-07 Mon ### 22.8 22.41 22.48 33.5 33.5 1.6
2022-Feb-04 Fri 22.4 22.54 ### 22.54 4,667,456 52,602,229 ### ### ###
2022-Feb-03 Thu 22.23 22.59 22.2 22.4 5,369,788 ### ### ### ###
2022-Feb-02 Wed 22.57 ### 22.325 22.51 ### ### 1.6
2022-Feb-01 Tue ### ### 21.52 ### 3,565,853 38,368,578 73.1 73.1 0.0
2022-Jan-31 Mon 21.5 21.73 ### 21.55 3,075,676 ### ### ### ###
2022-Jan-28 Fri 22.52 ### ### 21.5 14,326,023 0 5.9 5.9 1.5
2022-Jan-27 Thu ### ### ### ### 6,638,426 0 ### ### 0.0
2022-Jan-25 Tue ### ### 24.26 ### 3,814,174 ### 51.5 51.5 0.0
2022-Jan-24 Mon ### 25.2 24.77 ### ### ### 0.0
2022-Jan-21 Fri ### ### 24.85 25.26 5,549,584 68,953,581 87.0 87.0 1.8
2022-Jan-20 Thu ### ### 24.86 25.55 5,966,452 ### ### ### 1.8
2022-Jan-19 Wed ### ### ### ### 2,421,359 0 ### ### 0.0
2022-Jan-18 Tue 24.55 24.57 ### 24.22 ### ### 1.7
2022-Jan-17 Mon ### ### 24.22 24.41 20.3 20.3 ###
2022-Jan-14 Fri 24.43 ### 24.41 24.71 77.0 77.0 ###
2022-Jan-13 Thu 24.88 24.88 24.57 24.7 ### ### 1.8
2022-Jan-12 Wed ### ### ### 24.75 ### ### 1.8
2022-Jan-11 Tue ### ### ### ### 2,218,126 0 ### ### 0.0
2022-Jan-10 Mon ### 24.27 23.86 ### 1,076,024 ### ### ### 0.0
2022-Jan-07 Fri 23.54 ### 23.51 ### 2,031,820 23,884,044 ### ### 0.0
2022-Jan-06 Thu 24.27 24.43 ### ### 2,997,072 ### ### ### 0.0
2022-Jan-05 Wed ### 24.82 24.28 24.8 2,327,650 ### 82.0 82.0 ###
2022-Jan-04 Tue 24.4 ### 24.28 24.49 ### ### ###
2021-Dec-31 Fri ### 24.76 ### 24.48 1,426,722 ### 68.4 68.4 1.7
2021-Dec-30 Thu 24.24 ### ### 24.25 66.1 66.1 1.7
2021-Dec-29 Wed ### 24.42 ### ### 1,850,059 22,589,220 ### ### 0.0
2021-Dec-24 Fri ### ### 23.955 ### ### ### 0.0
2021-Dec-23 Thu 24 24.23 ### ### 2,696,887 32,672,786 ### ### 0.0
2021-Dec-22 Wed 24 ### ### 23.87 2,853,377 0 30.8 30.8 ###
2021-Dec-21 Tue ### 24.23 ### ### ### ### 0.0
2021-Dec-20 Mon 23.51 ### ### ### 3,177,240 0 92.2 92.2 0.0
2021-Dec-17 Fri ### 24 23.48 ### 7,995,374 189,810,178 ### ### 0.0
2021-Dec-16 Thu ### 22.88 ### 22.8 ### ### 1.6
2021-Dec-15 Wed 22.56 23.23 22.49 22.74 ### ### 1.6
2021-Dec-14 Tue ### ### ### 23.25 71.6 71.6 ###
2021-Dec-13 Mon ### 23.41 ### 23.22 1,829,149 21,410,189 ### ### 1.7
2021-Dec-10 Fri 23.21 23.44 ### ### 37.9 37.9 0.0
2021-Dec-09 Thu ### 23.74 23.47 23.58 39.5 39.5 1.7
2021-Dec-08 Wed 23.4 23.58 23.21 23.52 2,358,670 55,181,084 ### ### ###
2021-Dec-07 Tue ### 23.43 ### ### 2,743,057 ### ### ### 0.0
2021-Dec-06 Mon 22.86 23.27 22.8 ### 2,917,579 ### ### ### 0.0
2021-Dec-03 Fri 22.57 ### 22.45 22.77 ### ### ###
2021-Dec-02 Thu 23.21 23.27 ### ### 3,497,585 ### ### ### 0.0
2021-Dec-01 Wed ### 23.655 ### 23.58 3,222,059 ### ### ### 1.7
2021-Nov-30 Tue ### ### ### ### 21.7 21.7 0.0
2021-Nov-29 Mon 24.23 ### ### ### 30.2 30.2 0.0
2021-Nov-26 Fri 24 ### ### 24.27 ### ### ###
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed ### ### 23.58 ### ### ### 0.0
2021-Nov-23 Tue ### ### ### 24.24 2,341,586 0 73.7 73.7 ###
2021-Nov-22 Mon ### ### 24.27 ### 2,241,550 ### ### ### 0.0
2021-Nov-19 Fri 24.8 24.89 24.44 24.84 3,769,077 92,964,284 70.6 70.6 1.8
2021-Nov-18 Thu ### ### 24.56 ### 2,769,955 34,015,047 80.8 80.8 0.0
2021-Nov-17 Wed ### ### 24.56 ### 4,306,359 52,882,088 ### ### 0.0
2021-Nov-16 Tue 25.48 25.56 ### ### 2,494,325 31,877,473 ### ### 0.0
2021-Nov-15 Mon 25.45 ### ### 25.44 2,436,642 0 39.9 39.9 1.8
2021-Nov-12 Fri ### 26.25 25.27 25.27 ### ### ###
2021-Nov-11 Thu 25.82 ### ### 25.72 4,676,780 0 38.6 38.6 1.8
2021-Nov-10 Wed ### ### 24.84 ### 48.1 48.1 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### 25.79 ### ### 2,415,774 ### ### ### 0.0
2021-Nov-05 Fri 24.7 ### ### ### 2,820,576 0 ### ### 0.0
2021-Nov-04 Thu ### ### ### 24.2 1,442,025 0 ### ### 1.7
2021-Nov-03 Wed ### ### ### ### 1,338,826 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 25.9 25.9 0.0
2021-Nov-01 Mon 24.4 ### ### 24.45 72.4 72.4 ###
2021-Oct-29 Fri ### ### 24.8 24.89 47.4 47.4 1.8
2021-Oct-28 Thu 24.82 25.26 24.7 25.26 85.6 85.6 1.8
2021-Oct-27 Wed 25 ### ### ### 2,635,480 0 74.8 74.8 0.0
2021-Oct-26 Tue ### 25.73 ### ### 2,116,459 27,228,245 ### ### 0.0
2021-Oct-25 Mon ### 25.42 ### ### 74.0 74.0 0.0
2021-Oct-22 Fri 24.78 ### 24.755 ### 2,576,845 ### ### ### 0.0
2021-Oct-21 Thu 25 ### 24.88 ### 43.9 43.9 0.0
2021-Oct-20 Wed 25 ### 24.8 24.82 2,420,426 30,013,282 ### ### 1.8
2021-Oct-19 Tue 24.44 24.78 ### ### 71.4 71.4 0.0
2021-Oct-18 Mon 24.43 24.75 ### ### 74.8 74.8 0.0
2021-Oct-15 Fri 25 ### ### ### 1,830,754 0 22.2 22.2 0.0
2021-Oct-14 Thu ### 24.83 24.58 24.73 2,165,058 53,487,757 63.3 63.3 ###
2021-Oct-13 Wed ### ### ### ### 34.0 34.0 0.0
2021-Oct-12 Tue 23.82 24.45 23.71 ### 77.5 77.5 0.0
2021-Oct-11 Mon 23.51 ### 23.5 ### ### ### 0.0
2021-Oct-08 Fri ### 23.52 ### 23.45 2,203,926 ### ### ### 1.7
2021-Oct-07 Thu ### ### ### 23.23 32.6 32.6 ###
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### 23.28 1,652,358 0 ### ### 1.7
2021-Oct-04 Mon 22.86 ### 22.85 ### 1,049,789 ### 76.3 76.3 0.0
2021-Oct-01 Fri ### ### ### 22.82 ### ### ###
2021-Sep-30 Thu 22.86 22.86 22.43 ### 2,616,081 59,241,154 ### ### 0.0
2021-Sep-29 Wed ### 22.84 21.85 ### 2,989,457 ### ### ### 0.0
2021-Sep-28 Tue 22.78 22.79 ### 22.21 ### ### ###
2021-Sep-27 Mon ### 23.25 22.82 22.83 2,482,444 ### 32.1 32.1 ###
2021-Sep-24 Fri 23.42 23.5 ### ### 3,963,488 46,570,984 30.1 30.1 0.0
2021-Sep-23 Thu 23.75 ### 23.45 ### 2,028,420 23,783,224 ### ### 0.0
2021-Sep-22 Wed ### 23.89 ### ### 61.2 61.2 0.0
2021-Sep-21 Tue 23.53 23.84 23.46 23.53 55.1 55.1 ###
2021-Sep-20 Mon 23.86 23.87 ### ### ### ### 0.0
2021-Sep-17 Fri ### ### 23.48 23.78 5,029,343 59,044,486 38.4 38.4 1.7
2021-Sep-16 Thu ### ### 24.26 24.54 73.0 73.0 1.8
2021-Sep-15 Wed 24.79 24.84 24.5 24.58 2,032,183 50,133,954 ### ### 1.8
2021-Sep-14 Tue ### 24.84 ### 24.47 ### ### 1.7
2021-Sep-13 Mon ### 24.47 ### 24.45 80.6 80.6 ###
2021-Sep-10 Fri ### 24.24 23.86 24 2,095,172 50,388,886 ### ### 1.7
2021-Sep-09 Thu ### 24.24 23.88 23.89 ### ### ###
2021-Sep-08 Wed ### ### ### ### 3,301,488 0 22.7 22.7 0.0
2021-Sep-07 Tue 25.2 25.21 24.78 24.86 1,425,724 35,635,971 ### ### 1.8
2021-Sep-06 Mon ### ### 24.85 25.2 ### ### 1.8
2021-Sep-03 Fri ### 24.73 ### 24.58 31.0 31.0 1.8
2021-Sep-02 Thu 25.22 25.25 ### 24.74 1,844,258 23,283,757 ### ### 1.8
2021-Sep-01 Wed 24.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### 24.71 24.74 ### ### 1.8
2021-Aug-30 Mon ### ### 24.76 ### 1,981,326 ### ### ### 0.0
2021-Aug-27 Fri 24.5 ### ### 24.53 ### ### 1.8
2021-Aug-26 Thu ### 24.52 ### 24.42 2,438,470 29,895,642 75.7 75.7 1.7
2021-Aug-25 Wed 25.58 25.59 ### 25.25 23.4 23.4 ###
2021-Aug-24 Tue 25.52 ### ### ### 3,274,721 0 34.0 34.0 0.0
2021-Aug-23 Mon ### ### 24.57 ### ### ### 0.0
2021-Aug-20 Fri ### ### ### 24.71 4,791,658 0 ### ### ###
2021-Aug-19 Thu ### ### ### 25.54 80.6 80.6 1.8
2021-Aug-18 Wed 25.22 25.42 ### 25.27 2,965,074 ### 66.4 66.4 ###
2021-Aug-17 Tue 25.4 ### ### 25.54 1,821,878 0 ### ### 1.8
2021-Aug-16 Mon 25.7 ### 25.52 25.52 2,294,257 ### 44.9 44.9 1.8
2021-Aug-13 Fri ### ### ### ### 1,870,322 0 ### ### 0.0
2021-Aug-12 Thu 25.4 25.5 ### 25.22 1,849,643 23,582,948 ### ### ###
2021-Aug-11 Wed 25.22 25.225 ### ### 2,165,751 ### ### ### 0.0
2021-Aug-10 Tue 25.48 25.48 25.27 ### 2,332,154 ### ### ### 0.0
2021-Aug-09 Mon 25.25 25.5 ### ### ### ### 0.0
2021-Aug-06 Fri ### 26.42 26 ### ### ### 0.0
2021-Aug-05 Thu 26.55 26.82 ### ### 72.4 72.4 0.0
2021-Aug-04 Wed 26.4 26.81 26.26 ### 74.4 74.4 0.0
2021-Aug-03 Tue ### 26.71 ### 26.48 35.0 35.0 ###
2021-Aug-02 Mon 26.74 27.24 ### 26.89 2,242,041 ### ### ### ###
2021-Jul-30 Fri 26.7 26.81 26.48 26.49 2,366,051 63,043,428 36.2 36.2 1.9
2021-Jul-29 Thu ### 26.58 ### 26.41 ### ### ###
2021-Jul-28 Wed 25.88 ### 25.59 ### 1,875,581 23,998,058 83.1 83.1 0.0
2021-Jul-27 Tue 25.86 ### ### 25.88 2,084,586 0 71.9 71.9 1.8
2021-Jul-26 Mon ### ### 25.7 25.76 2,019,750 25,953,787 ### ### 1.8
2021-Jul-23 Fri ### 26.28 ### ### ### ### 0.0
2021-Jul-22 Thu 26 26.26 25.77 ### 72.3 72.3 0.0
2021-Jul-21 Wed 26.2 26.22 25.89 ### 36.8 36.8 0.0
2021-Jul-20 Tue ### ### ### ### 1,606,726 0 ### ### 0.0
2021-Jul-19 Mon ### ### 26.27 ### ### ### 0.0
2021-Jul-16 Fri ### ### 26.76 ### 3,234,220 ### ### ### 0.0
2021-Jul-15 Thu 26.72 ### 26.72 ### ### ### 0.0
2021-Jul-14 Wed ### ### ### ### 83.0 83.0 0.0
2021-Jul-13 Tue 25.89 ### 25.81 ### 1,755,940 ### ### ### 0.0
2021-Jul-12 Mon ### ### ### 25.85 1,607,575 0 ### ### ###
2021-Jul-09 Fri ### ### 25.57 25.71 2,383,576 ### 33.5 33.5 ###
2021-Jul-08 Thu ### 26.45 ### ### 2,919,174 38,606,076 ### ### 0.0
2021-Jul-07 Wed 25.83 26.27 25.8 26.23 78.1 78.1 ###
2021-Jul-06 Tue ### 25.84 25.52 25.71 1,490,152 ### 77.6 77.6 ###
2021-Jul-05 Mon 25.5 ### 25.5 ### 1,768,820 22,552,455 76.1 76.1 0.0
2021-Jul-02 Fri 25.75 25.81 ### ### 21.0 21.0 0.0
2021-Jul-01 Thu ### ### 25.42 25.8 63.9 63.9 1.8
2021-Jun-30 Wed 25.74 25.74 ### 25.28 21.8 21.8 1.8
2021-Jun-29 Tue 25.89 ### 25.56 ### 35.1 35.1 0.0
2021-Jun-28 Mon ### ### 25.78 25.84 1,307,627 ### ### ### 1.8
2021-Jun-25 Fri 26 26.24 25.89 ### 70.9 70.9 0.0
2021-Jun-24 Thu 25.88 ### ### 25.72 33.6 33.6 1.8
2021-Jun-23 Wed 26 26.27 25.89 ### 1,668,850 ### 72.1 72.1 0.0
2021-Jun-22 Tue ### 26.42 25.86 ### 30.1 30.1 0.0
2021-Jun-21 Mon ### ### 25.57 ### ### ### 0.0
2021-Jun-18 Fri 25.53 ### 25.43 ### 7,962,350 101,241,280 ### ### 0.0
2021-Jun-17 Thu 27.4 27.4 ### 26.75 6,075,057 83,228,280 ### ### ###
2021-Jun-16 Wed 27.72 27.82 27.41 27.44 ### ### ###
2021-Jun-15 Tue 27.75 ### 27.51 27.8 ### ### 2.0
2021-Jun-11 Fri 27.7 28.41 ### ### 2,751,072 39,078,977 80.5 80.5 0.0
2021-Jun-10 Thu 27.55 ### 27.44 27.49 2,093,375 ### ### ### ###
2021-Jun-09 Wed 27.75 27.85 27.42 27.5 33.8 33.8 2.0
2021-Jun-08 Tue 27.8 ### ### ### 38.3 38.3 0.0
2021-Jun-07 Mon ### ### 27.49 ### 2,092,886 ### ### ### 0.0
2021-Jun-04 Fri ### ### ### 27.45 68.9 68.9 ###
2021-Jun-03 Thu ### 28.49 28 ### ### ### 0.0
2021-Jun-02 Wed ### ### 27.86 28.29 34.9 34.9 ###
2021-Jun-01 Tue 28.43 28.49 ### ### 41.0 41.0 0.0
2021-May-31 Mon 28.41 ### 28.22 ### 2,357,221 33,260,388 41.8 41.8 0.0
2021-May-28 Fri 28 28.25 27.89 ### 2,435,585 68,366,870 ### ### 0.0
2021-May-27 Thu ### 28.71 27.85 27.85 7,822,383 ### 17.7 17.7 ###
2021-May-26 Wed ### ### ### 28.79 2,601,272 0 ### ### ###
2021-May-25 Tue ### 28.75 ### 28.4 1,908,858 ### ### ### 2.0
2021-May-24 Mon 27.78 28.55 ### 28.52 1,833,524 26,173,555 ### ### 2.0
2021-May-21 Fri 28.58 ### 27.73 27.78 3,442,356 ### 15.4 15.4 2.0
2021-May-20 Thu 27.89 ### 27.71 ### 2,697,472 37,373,474 72.8 72.8 0.0
2021-May-19 Wed ### 28.22 ### ### ### ### 0.0
2021-May-18 Tue 29.21 29.27 ### ### ### ### 0.0
2021-May-17 Mon ### 28.55 ### ### 3,945,456 56,321,384 ### ### 0.0
2021-May-14 Fri 27.52 ### 27.48 ### 1,414,784 ### ### ### 0.0
2021-May-13 Thu 27.75 ### 27.41 27.82 ### ### 2.0
2021-May-12 Wed 27.81 ### 27.45 ### 3,008,156 41,286,941 ### ### 0.0
2021-May-11 Tue ### ### 27.51 27.87 2,033,241 27,967,229 ### ### ###
2021-May-10 Mon 27.88 28.175 ### ### 3,592,774 ### ### ### 0.0
2021-May-07 Fri 27.2 27.44 26.86 ### 70.6 70.6 0.0
2021-May-06 Thu 26.55 ### ### ### 42.2 42.2 0.0
2021-May-05 Wed 26.5 26.5 26.26 ### ### ### 0.0
2021-May-04 Tue ### ### 26.58 ### ### ### 0.0
2021-May-03 Mon 26.5 ### 26.23 26.27 44.2 44.2 ###
2021-Apr-30 Fri 26.7 26.88 ### 26.52 ### ### 1.9
2021-Apr-29 Thu ### 27.24 26.86 ### ### ### 0.0
2021-Apr-28 Wed ### ### 26.47 26.52 3,422,155 45,292,221 28.8 28.8 1.9
2021-Apr-27 Tue 27 ### ### 27.46 2,421,784 0 83.0 83.0 ###
2021-Apr-26 Mon 27.86 27.925 27.55 ### 1,688,050 46,822,286 34.9 34.9 0.0
2021-Apr-23 Fri 28.45 28.45 ### ### 38.6 38.6 0.0
2021-Apr-22 Thu 28.25 28.81 ### ### ### ### 0.0
2021-Apr-21 Wed 28 ### 27.86 ### ### ### 0.0
2021-Apr-20 Tue 27.81 ### ### ### 2,876,577 0 74.1 74.1 0.0
2021-Apr-19 Mon ### ### 27.42 ### 2,296,983 ### 83.4 83.4 0.0
2021-Apr-16 Fri 27.85 ### 27.51 27.72 5,552,683 76,377,154 32.9 32.9 ###
2021-Apr-15 Thu 27.47 27.47 26.53 26.85 3,202,226 ### ### ### 1.9
2021-Apr-14 Wed 26.42 27.29 26.41 ### 3,071,070 82,458,229 ### ### 0.0
2021-Apr-13 Tue ### ### 25.84 ### 1,785,187 ### 77.0 77.0 0.0
2021-Apr-12 Mon 26.54 26.58 ### ### 31.3 31.3 0.0
2021-Apr-09 Fri ### 26.73 ### 26.7 3,128,340 ### 63.4 63.4 1.9
2021-Apr-08 Thu ### 26.5 25.8 26.42 ### ### 1.9
2021-Apr-07 Wed ### ### 25.625 ### 73.3 73.3 0.0
2021-Apr-06 Tue 25.75 25.75 ### 25.58 2,392,384 30,801,944 35.0 35.0 1.8
2021-Apr-01 Thu ### ### ### ### 2,193,788 0 30.8 30.8 0.0
2021-Mar-31 Wed 24.52 ### 24.23 24.42 3,091,352 37,451,729 ### ### 1.7
2021-Mar-30 Tue ### ### ### ### 50.8 50.8 0.0
2021-Mar-29 Mon ### 25.23 24.71 ### 51.7 51.7 0.0
2021-Mar-26 Fri ### 25.43 24.89 ### ### ### 0.0
2021-Mar-25 Thu ### ### ### 25.25 ### ### ###
2021-Mar-24 Wed ### ### 24.43 ### 83.7 83.7 0.0
2021-Mar-23 Tue 24.5 24.88 ### 24.8 2,420,642 30,112,786 ### ### ###
2021-Mar-22 Mon ### 24.8 ### ### 2,031,084 25,185,441 ### ### 0.0
2021-Mar-19 Fri 25 25 ### 24.2 13.8 13.8 1.7
2021-Mar-18 Thu ### ### ### ### 80.8 80.8 0.0
2021-Mar-17 Wed 24.26 24.5 ### ### 3,919,248 48,010,788 ### ### 0.0
2021-Mar-16 Tue 24.71 24.79 ### 24.41 3,088,986 38,287,981 25.0 25.0 ###
2021-Mar-15 Mon ### 24.53 ### ### 2,100,350 ### 75.4 75.4 0.0
2021-Mar-12 Fri 24.75 24.75 ### ### 11.0 11.0 0.0
2021-Mar-11 Thu ### 24.75 24.085 24.42 33.7 33.7 1.7
2021-Mar-10 Wed ### 24.41 ### ### 2,272,347 ### ### ### 0.0
2021-Mar-09 Tue 23.81 23.81 ### 23.5 2,428,389 28,909,971 ### ### 1.7
2021-Mar-08 Mon 23.7 24.2 ### 23.87 2,330,049 ### ### ### ###
2021-Mar-05 Fri ### ### 23.085 23.24 ### ### ###
2021-Mar-04 Thu 23.73 23.76 23.22 23.44 4,144,483 ### ### ### 1.7
2021-Mar-03 Wed 24.47 24.49 ### 24.25 2,739,149 33,540,879 ### ### 1.7
2021-Mar-02 Tue ### 24.29 23.84 23.86 47.5 47.5 1.7
2021-Mar-01 Mon ### ### ### 24.46 3,476,970 0 75.2 75.2 1.7
2021-Feb-26 Fri ### 24.77 ### ### 85.5 85.5 0.0
2021-Feb-25 Thu 25.2 ### ### ### 2,636,245 0 26.2 26.2 0.0
2021-Feb-24 Wed ### ### ### ### 2,931,786 0 ### ### 0.0
2021-Feb-23 Tue 25 25.46 24.85 25.44 79.5 79.5 1.8
2021-Feb-22 Mon ### 24.49 ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### 24.24 80.0 80.0 ###
2021-Feb-18 Thu 24 ### ### ### 4,715,679 0 75.6 75.6 0.0
2021-Feb-17 Wed 25.49 25.5 24.45 24.52 3,243,083 ### 20.2 20.2 ###
2021-Feb-16 Tue ### 26.22 ### ### 2,189,229 ### ### ### 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri ### 26.54 ### ### 32.4 32.4 0.0
2021-Feb-11 Thu ### 26.72 ### 26.22 45.7 45.7 1.9
2021-Feb-10 Wed ### ### ### 25.2 38.7 38.7 1.8
2021-Feb-09 Tue ### 25.49 ### 25.22 42.7 42.7 ###
2021-Feb-08 Mon ### ### ### 25.21 ### ### ###
2021-Feb-05 Fri 25 ### 24.71 24.87 3,609,976 44,601,253 ### ### ###
2021-Feb-04 Thu 25.28 ### 24.85 24.85 3,004,549 37,331,521 ### ### 1.8
2021-Feb-03 Wed 25.42 25.72 25.2 25.41 ### ### ###
2021-Feb-02 Tue ### ### 25.44 25.53 3,457,358 ### 27.3 27.3 ###
2021-Feb-01 Mon 25.42 ### ### ### 66.6 66.6 0.0
2021-Jan-29 Fri ### 25.78 ### ### 44.0 44.0 0.0
2021-Jan-28 Thu ### 26 ### ### 3,319,124 ### 34.4 34.4 0.0
2021-Jan-27 Wed ### 26.49 25.76 ### 4,838,126 126,396,041 40.6 40.6 0.0
2021-Jan-25 Mon 26.74 26.75 26.21 ### ### ### 0.0
2021-Jan-22 Fri ### ### ### 26.76 5,920,120 0 39.8 39.8 ###
2021-Jan-21 Thu ### ### ### ### ### ### 0.0
2021-Jan-20 Wed 26.57 ### ### 27 2,689,452 0 ### ### 1.9
2021-Jan-19 Tue 26.54 ### 26.25 26.42 30.8 30.8 1.9
2021-Jan-18 Mon ### 26.685 ### 26.23 2,125,442 ### 49.3 49.3 ###
2021-Jan-15 Fri 26.59 26.78 26.2 ### 2,179,555 ### 63.3 63.3 0.0
2021-Jan-14 Thu ### ### ### ### 31.4 31.4 0.0
2021-Jan-13 Wed 26 ### 25.855 ### 88.3 88.3 0.0
2021-Jan-12 Tue 26.59 ### ### ### 2,172,123 0 ### ### 0.0
2021-Jan-11 Mon ### ### 25.86 ### 78.4 78.4 0.0
2021-Jan-08 Fri ### ### ### 27.28 2,469,887 0 ### ### 1.9
2021-Jan-07 Thu 27.53 27.81 27.26 27.59 2,428,985 ### 68.8 68.8 ###
2021-Jan-06 Wed ### ### 27.59 ### 2,953,272 40,740,387 ### ### 0.0
2021-Jan-05 Tue 27.7 ### 27.52 ### ### ### 0.0
2021-Jan-04 Mon ### ### ### ### ### ### 0.0
2020-Dec-31 Thu ### 26.2 25.78 25.78 1,185,853 ### 25.1 25.1 ###
2020-Dec-30 Wed 26 ### 25.52 ### 35.9 35.9 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 26.42 26.45 26.25 26.26 ### ### 1.9
2020-Dec-23 Wed ### ### 25.89 ### ### ### 0.0
2020-Dec-22 Tue ### ### 26.7 26.74 ### ### ###
2020-Dec-21 Mon 26.8 ### 26.73 ### 3,045,543 40,703,682 ### ### 0.0
2020-Dec-18 Fri 27.46 27.53 ### 27.28 ### ### 1.9
2020-Dec-17 Thu ### 27.25 ### ### ### ### 0.0
2020-Dec-16 Wed ### 27.24 26.84 ### ### ### 0.0
2020-Dec-15 Tue ### 26.76 26.5 ### ### ### 0.0
2020-Dec-14 Mon 27 ### 26.76 26.81 40.5 40.5 ###
2020-Dec-11 Fri 27 ### ### ### 2,480,352 0 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 2,400,674 0 ### ### 0.0
2020-Dec-09 Wed 27.7 27.83 27.52 ### ### ### 0.0
2020-Dec-08 Tue ### ### ### 27.78 3,298,988 0 37.6 37.6 2.0
2020-Dec-07 Mon 27.49 27.58 27.24 27.27 ### ### 1.9
2020-Dec-04 Fri ### ### ### 27.22 ### ### 1.9
2020-Dec-03 Thu 28.21 28.21 27.56 ### ### ### 0.0
2020-Dec-02 Wed ### 28.28 27.75 27.85 29.6 29.6 ###
2020-Dec-01 Tue ### ### ### 27.83 4,477,959 0 91.8 91.8 2.0
2020-Nov-30 Mon ### ### ### ### 77.2 77.2 0.0
2020-Nov-27 Fri 26.82 ### 26.79 ### 75.7 75.7 0.0
2020-Nov-26 Thu ### ### 26.45 ### ### ### 0.0
2020-Nov-25 Wed ### ### ### 26.43 7,132,078 0 ### ### 1.9
2020-Nov-24 Tue 27.72 27.74 26.52 ### 16.9 16.9 0.0
2020-Nov-23 Mon ### 28.55 ### ### 3,384,955 ### 67.3 67.3 0.0
2020-Nov-20 Fri ### 28.27 27.78 ### ### ### 0.0
2020-Nov-19 Thu 28.55 ### ### ### 4,028,353 0 33.4 33.4 0.0
2020-Nov-18 Wed 28.77 29.28 28.75 ### ### ### 0.0
2020-Nov-17 Tue 29.58 29.59 28.77 ### 25.1 25.1 0.0
2020-Nov-16 Mon ### ### 29.77 29.83 ### ### ###
2020-Nov-13 Fri ### ### ### 29.84 3,848,122 0 79.1 79.1 ###
2020-Nov-12 Thu ### 29.21 28.85 ### ### ### 0.0
2020-Nov-11 Wed 29.52 29.52 28.81 ### ### ### 0.0
2020-Nov-10 Tue 29.41 ### ### 29.49 ### ### ###
2020-Nov-09 Mon ### ### 30.85 ### 27.7 27.7 0.0
2020-Nov-06 Fri ### 30.87 ### 30.72 4,203,986 64,888,523 72.8 72.8 2.2
2020-Nov-05 Thu 29.87 29.88 29.46 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue ### 30.47 ### ### 27.6 27.6 0.0
2020-Nov-02 Mon ### ### 29.25 29.58 ### ### 2.1
2020-Oct-30 Fri 29.29 ### 28.88 29.24 51.4 51.4 2.1
2020-Oct-29 Thu ### ### ### 29.42 3,031,052 0 ### ### ###
2020-Oct-28 Wed 30.28 30.73 30.2 ### 1,570,856 47,856,128 ### ### 0.0
2020-Oct-27 Tue ### 30.78 ### ### 1,872,129 ### 48.6 48.6 0.0
2020-Oct-26 Mon 30.7 30.82 30.4 30.52 2,016,787 61,733,850 ### ### ###
2020-Oct-23 Fri 31.46 31.55 ### 30.71 20.7 20.7 ###
2020-Oct-22 Thu ### ### 31.46 31.59 40.3 40.3 ###
2020-Oct-21 Wed ### ### ### 31.78 ### ### 2.3
2020-Oct-20 Tue 31.75 ### ### ### ### ### 0.0
2020-Oct-19 Mon 31.59 ### 31.55 31.82 1,447,183 ### ### ### 2.3
2020-Oct-16 Fri 31.5 31.76 31.48 31.55 3,562,840 ### 67.6 67.6 ###
2020-Oct-15 Thu ### ### 31.41 31.46 ### ### 2.2
2020-Oct-14 Wed 31.5 31.59 ### 31.48 2,257,275 35,653,658 ### ### 2.2
2020-Oct-13 Tue 31.4 ### ### ### 2,259,154 0 78.0 78.0 0.0
2020-Oct-12 Mon 31.71 32.44 ### 31.8 3,136,843 ### 63.9 63.9 ###
2020-Oct-09 Fri 30.5 ### 30.375 31.26 ### ### 2.2
2020-Oct-08 Thu ### 30.55 ### ### 3,249,721 49,639,488 ### ### 0.0
2020-Oct-07 Wed 30.5 ### 29.85 30.4 ### ### ###
2020-Oct-06 Tue 31.5 31.74 ### ### 22.0 22.0 0.0
2020-Oct-05 Mon 31.5 31.5 30.81 ### 1,545,488 48,149,678 ### ### 0.0
2020-Oct-02 Fri ### 31.54 ### 31.29 2,560,385 40,377,271 87.8 87.8 ###
2020-Oct-01 Thu ### 31.345 ### ### 1,925,924 30,184,043 ### ### 0.0
2020-Sep-30 Wed 31.44 ### 31.21 31.24 3,199,520 ### ### ### ###
2020-Sep-29 Tue ### 32.22 31.53 31.78 30.2 30.2 2.3
2020-Sep-28 Mon 31.5 ### ### ### 1,855,383 0 ### ### 0.0
2020-Sep-25 Fri ### ### 30.82 ### 78.1 78.1 0.0
2020-Sep-24 Thu ### ### 30.49 ### 3,202,786 48,826,472 34.7 34.7 0.0
2020-Sep-23 Wed ### ### 31.72 31.88 ### ### 2.3
2020-Sep-22 Tue 31.4 31.59 ### 31.47 ### ### 2.2
2020-Sep-21 Mon ### 32.48 ### ### 1,876,274 30,470,689 ### ### 0.0
2020-Sep-18 Fri ### ### ### 32.81 9,007,422 0 ### ### ###
2020-Sep-17 Thu 33.29 ### ### 32.75 35.8 35.8 ###
2020-Sep-16 Wed 32.8 ### 32.56 ### 3,617,877 ### ### ### 0.0
2020-Sep-15 Tue ### ### 32.48 ### 71.7 71.7 0.0
2020-Sep-14 Mon 31.79 32.44 31.56 ### 2,844,985 91,039,520 78.1 78.1 0.0
2020-Sep-11 Fri 31.55 ### ### 31.25 2,038,455 0 28.9 28.9 2.2
2020-Sep-10 Thu ### ### 31.55 31.8 40.8 40.8 ###
2020-Sep-09 Wed 31.21 31.7 ### 31.24 2,475,143 ### 69.1 69.1 ###
2020-Sep-08 Tue 31.58 31.85 31.21 31.48 1,483,551 ### 36.1 36.1 2.2
2020-Sep-07 Mon 30.55 31.4 30.55 31.25 ### ### 2.2
2020-Sep-04 Fri ### 31.54 30.71 30.86 3,168,758 ### 31.9 31.9 2.2
2020-Sep-03 Thu ### 31.52 ### ### 2,523,651 ### 38.6 38.6 0.0
2020-Sep-02 Wed ### ### 31.27 31.55 2,407,944 ### 25.4 25.4 ###
2020-Sep-01 Tue 31.51 32.125 ### 31.87 3,891,457 62,506,528 ### ### ###
2020-Aug-31 Mon ### 32.22 31.86 ### ### ### 0.0
2020-Aug-28 Fri 31.5 ### 30.88 ### 5,769,650 ### 38.8 38.8 0.0
2020-Aug-27 Thu ### ### ### ### 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 32.25 3,757,159 0 25.6 25.6 ###
2020-Aug-24 Mon 32.51 ### 32.5 ### 73.7 73.7 0.0
2020-Aug-21 Fri ### ### ### ### 4,179,529 0 16.7 16.7 0.0
2020-Aug-20 Thu ### ### 32.87 33.27 ### ### ###
2020-Aug-19 Wed 34.75 34.77 33.83 33.86 2,750,453 ### 22.6 22.6 2.4
2020-Aug-18 Tue ### ### 34.49 34.71 29.3 29.3 ###
2020-Aug-17 Mon ### 34.27 ### ### 2,905,847 49,791,688 ### ### 0.0
2020-Aug-14 Fri ### 34.48 ### ### 5,182,859 89,352,489 ### ### 0.0
2020-Aug-13 Thu 34.58 ### ### 34.47 ### ### 2.5
2020-Aug-12 Wed ### ### ### ### 5,485,728 0 77.9 77.9 0.0
2020-Aug-11 Tue ### 36.24 35.2 35.24 3,587,288 128,137,927 ### ### 2.5
2020-Aug-10 Mon 35.52 36.42 35.46 36.25 3,120,327 112,144,552 ### ### ###
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu 37.25 37.255 36.58 36.8 23.9 23.9 2.6
2020-Aug-05 Wed 36.5 36.85 ### ### ### ### 0.0
2020-Aug-04 Tue 35.76 35.87 35.42 ### 2,895,322 103,203,752 33.3 33.3 0.0
2020-Aug-03 Mon ### ### ### ### 44.9 44.9 0.0
2020-Jul-31 Fri ### 35.26 34.76 ### ### ### 0.0
2020-Jul-30 Thu ### ### 35.49 35.75 26.6 26.6 ###
2020-Jul-29 Wed ### ### ### ### 3,448,152 0 32.2 32.2 0.0
2020-Jul-28 Tue ### ### ### ### 17.2 17.2 0.0
2020-Jul-27 Mon ### 36.52 ### ### ### ### 0.0
2020-Jul-24 Fri 34.43 ### ### ### ### ### 0.0
2020-Jul-23 Thu ### 35.42 34.56 34.79 21.2 21.2 2.5
2020-Jul-22 Wed ### 34.22 33.73 ### 41.3 41.3 0.0
2020-Jul-21 Tue ### ### ### 33.7 52.9 52.9 2.4
2020-Jul-20 Mon ### 33.43 ### ### ### ### 0.0
2020-Jul-17 Fri 32.7 32.83 ### 32.78 72.9 72.9 ###
2020-Jul-16 Thu ### ### ### ### 2,518,420 0 36.5 36.5 0.0
2020-Jul-15 Wed ### ### ### 33.26 2,752,450 0 30.1 30.1 2.4
2020-Jul-14 Tue ### 32.84 ### 32.5 2,944,751 ### ### ### ###
2020-Jul-13 Mon 33.22 ### ### ### 1,710,523 0 ### ### 0.0
2020-Jul-10 Fri 33.2 33.45 32.51 33.22 2,559,080 84,398,458 74.0 74.0 2.4
2020-Jul-09 Thu ### ### ### ### 3,424,570 0 27.5 27.5 0.0
2020-Jul-08 Wed ### ### ### ### 34.1 34.1 0.0
2020-Jul-07 Tue 32.72 33.4 32.56 ### ### ### 0.0
2020-Jul-06 Mon 32.48 32.88 32.26 32.26 33.9 33.9 2.3
2020-Jul-03 Fri ### ### 32.43 32.73 1,777,951 28,829,475 ### ### 2.3
2020-Jul-02 Thu 32.4 32.73 ### 32.59 3,198,484 ### ### ### 2.3
2020-Jul-01 Wed ### 32.53 31.88 32.53 70.1 70.1 ###
2020-Jun-30 Tue 31.5 31.78 ### 31.53 2,957,342 ### 64.3 64.3 2.3
2020-Jun-29 Mon 31.2 31.89 ### ### ### ### 0.0
2020-Jun-26 Fri ### ### 30.7 ### 69.3 69.3 0.0
2020-Jun-25 Thu ### 31.2 ### ### ### ### 0.0
2020-Jun-24 Wed ### ### ### 31.56 73.1 73.1 2.3
2020-Jun-23 Tue ### ### ### 30.78 3,407,073 0 32.3 32.3 2.2
2020-Jun-22 Mon ### ### ### ### 70.0 70.0 0.0
2020-Jun-19 Fri 29.7 ### 29.53 29.85 5,630,170 ### ### ### 2.1
2020-Jun-18 Thu ### ### ### 29.8 4,498,544 0 ### ### 2.1
2020-Jun-17 Wed 30.83 ### ### ### 3,124,849 0 27.0 27.0 0.0
2020-Jun-16 Tue 30.5 ### ### 30.44 3,683,075 0 25.9 25.9 2.2
2020-Jun-15 Mon 29.82 ### ### 29.82 3,272,521 0 ### ### ###
2020-Jun-12 Fri 29.59 30.45 29.43 ### 5,566,855 ### 73.4 73.4 0.0
2020-Jun-11 Thu 29.2 30.655 ### ### 91.6 91.6 0.0
2020-Jun-10 Wed 28.26 28.78 27.88 28.42 ### ### ###
2020-Jun-09 Tue ### ### ### ### 4,084,755 0 25.9 25.9 0.0
2020-Jun-05 Fri ### ### 28.77 ### 63.2 63.2 0.0
2020-Jun-04 Thu 28.55 29.57 28.52 ### 4,382,981 127,303,683 81.9 81.9 0.0
2020-Jun-03 Wed 29.86 ### ### ### 66.5 66.5 0.0
2020-Jun-02 Tue ### ### 30.7 30.74 ### ### 2.2
2020-Jun-01 Mon ### 31.49 30.44 31.42 ### ### 2.2
2020-May-29 Fri ### ### 29.85 30.58 80.6 80.6 2.2
2020-May-28 Thu ### ### ### 29.8 83.7 83.7 2.1
2020-May-27 Wed ### ### ### 29.56 6,014,652 0 17.1 17.1 ###
2020-May-26 Tue 31.53 31.87 ### 31.84 2,332,151 37,162,826 62.7 62.7 2.3
2020-May-25 Mon 31.86 ### ### ### ### ### 0.0
2020-May-22 Fri 31.23 ### ### 31.45 76.9 76.9 ###
2020-May-21 Thu ### ### 31.52 ### 38.7 38.7 0.0
2020-May-20 Wed ### ### 31.51 ### 4,035,749 63,583,225 21.8 21.8 0.0
2020-May-19 Tue ### ### 30.75 ### ### ### 0.0
2020-May-18 Mon 31.75 ### ### 32.26 74.2 74.2 2.3
2020-May-15 Fri 29.72 30.25 ### 30.23 ### ### ###
2020-May-14 Thu ### ### 28.22 29 ### ### ###
2020-May-13 Wed ### 28.28 ### 28 3,140,648 ### ### ### 2.0
2020-May-12 Tue 27.26 27.78 27.26 ### 3,415,650 93,998,688 ### ### 0.0
2020-May-11 Mon 27.73 ### 27.28 27.8 62.6 62.6 2.0
2020-May-08 Fri ### 28.75 27.53 ### 4,667,555 ### 10.6 10.6 0.0
2020-May-07 Thu 28.45 28.575 ### 27.83 ### ### 2.0
2020-May-06 Wed 28.49 29.23 ### ### 8,288,178 121,131,721 72.2 72.2 0.0
2020-May-05 Tue 26.78 ### 26.44 27.77 87.5 87.5 ###
2020-May-04 Mon ### ### ### 26.8 7,983,328 0 ### ### 1.9
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu 27.54 27.54 27.54 27.54 0 2.0
2020-Apr-29 Wed 28 28 ### 27.54 3,048,041 42,672,574 ### ### 2.0
2020-Apr-28 Tue 27.21 ### ### 27.84 ### ### 2.0
2020-Apr-27 Mon ### 28.58 27.45 28.48 2,279,827 63,869,353 70.5 70.5 2.0
2020-Apr-24 Fri 28.56 29 ### 28.53 3,664,386 ### ### ### 2.0
2020-Apr-23 Thu 28.5 ### ### 28.48 4,426,144 0 43.1 43.1 2.0


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 2024-11-01 12:03:16 thru 2024-11-01 12:03:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000