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

Currently Sat 25-Jun-21 03:34:35 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NST) NORTHERN STAR RESOURCES LTD Daily Prices...

     Prev Section TOC    Company Info for NST    Limits Next Section


Company Details for (NST) NORTHERN STAR RESOURCES LTD

Listing Code NST
Listing Name NORTHERN STAR RESOURCES LTD
GICS Sector Materials
ISIN Name NORTHERN STAR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NST8


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for NST .. Friday 11th April 2025

NST 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 ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NST) NORTHERN STAR RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu 20.73 20.73 20.275 ### 5,551,024 ### 28.6 28.6 0.0
2025-Jun-18 Wed 20.8 20.89 ### 20.58 11,677,574 ### ### ### 1.5
2025-Jun-17 Tue ### ### 20.82 ### ### ### 0.0
2025-Jun-16 Mon 22.75 22.78 ### ### 4.4 4.4 0.0
2025-Jun-13 Fri 21.8 22.72 21.7 22.53 ### ### ###
2025-Jun-12 Thu 21.47 21.78 21.2 21.43 ### ### ###
2025-Jun-11 Wed 20.73 21.24 ### ### 4,266,285 45,307,946 ### ### 0.0
2025-Jun-10 Tue 20.8 ### 20.72 ### 5,343,240 ### 77.3 77.3 0.0
2025-Jun-06 Fri ### 21.5 ### ### ### ### 0.0
2025-Jun-05 Thu 21.22 21.23 ### ### 4,499,885 47,766,279 27.8 27.8 0.0
2025-Jun-04 Wed ### ### ### ### 19.4 19.4 0.0
2025-Jun-03 Tue ### ### ### 21.26 6,424,872 0 12.0 12.0 1.5
2025-Jun-02 Mon ### 21.24 20.8 20.88 5,396,045 ### 38.9 38.9 ###
2025-May-30 Fri 20.26 ### 20.26 ### ### ### 0.0
2025-May-29 Thu ### 20.43 19.8 ### 4,682,350 94,185,470 83.7 83.7 0.0
2025-May-28 Wed ### ### 20.27 20.48 76.2 76.2 1.5
2025-May-27 Tue ### ### ### ### ### ### 0.0
2025-May-26 Mon 20.5 ### 20.43 ### ### ### 0.0
2025-May-23 Fri 19.8 ### 19.7 ### 5,888,372 ### ### ### 0.0
2025-May-22 Thu 19.44 ### ### 20.25 89.2 89.2 ###
2025-May-21 Wed ### 19.44 ### 19.22 33.9 33.9 1.4
2025-May-20 Tue 19.2 19.24 18.24 ### ### ### 0.0
2025-May-19 Mon 18.55 ### ### 18.88 85.9 85.9 1.3
2025-May-16 Fri 18.55 18.87 18.46 18.53 ### ### ###
2025-May-15 Thu ### 18.155 17.84 ### 9,590,646 172,607,651 ### ### 0.0
2025-May-14 Wed ### ### ### ### ### ### 0.0
2025-May-13 Tue ### 18.345 17.87 ### 76.0 76.0 0.0
2025-May-12 Mon 19.8 19.87 ### ### 5,498,149 ### 17.4 17.4 0.0
2025-May-09 Fri ### ### 19.53 19.77 6,059,748 ### 70.8 70.8 1.4
2025-May-08 Thu ### 20 19.52 19.89 12,541,941 247,828,754 72.4 72.4 ###
2025-May-07 Wed 20.4 20.56 ### 19.43 ### ### 1.4
2025-May-06 Tue ### ### 19.59 ### ### ### 0.0
2025-May-05 Mon ### 19.45 ### 19.24 6,359,185 61,843,074 79.6 79.6 1.4
2025-May-02 Fri ### 19.22 18.71 ### 8,170,171 ### ### ### 0.0
2025-May-01 Thu ### 19.21 18.89 ### 7,727,755 ### ### ### 0.0
2025-Apr-30 Wed 19.74 19.74 ### ### ### ### 0.0
2025-Apr-29 Tue 19.85 20.225 19.44 19.88 10,654,651 ### ### ### 1.4
2025-Apr-28 Mon 21.28 21.28 20.455 20.87 10,564,672 ### ### ### ###
2025-Apr-24 Thu 21.29 21.51 20.74 20.84 10,729,156 226,653,420 ### ### 1.5
2025-Apr-23 Wed ### 22.28 ### 20.81 9.4 9.4 ###
2025-Apr-22 Tue 22.8 ### 22.51 ### ### ### 0.0
2025-Apr-17 Thu ### 22.76 ### ### 7,617,589 ### ### ### 0.0
2025-Apr-16 Wed 21.75 ### ### ### 78.6 78.6 0.0
2025-Apr-15 Tue 21.43 21.8 21.25 21.77 5,710,822 122,925,443 ### ### 1.6
2025-Apr-14 Mon 21.4 ### 21.27 ### 7,177,774 76,335,626 73.9 73.9 0.0
2025-Apr-11 Fri ### 21.4 20.555 21.4 82.1 82.1 1.5
2025-Apr-10 Thu ### ### 19.84 20.28 ### ### 1.4
2025-Apr-09 Wed 19.4 19.52 ### 19.29 11,240,124 ### 46.6 46.6 1.4
2025-Apr-08 Tue 18.73 ### ### 19.52 ### ### 1.4
2025-Apr-07 Mon 17.55 18.72 17.24 ### 13,891,148 249,762,841 92.3 92.3 0.0
2025-Apr-04 Fri 18.45 ### ### 18.85 8,236,058 0 86.9 86.9 ###
2025-Apr-03 Thu ### ### ### 18.45 7,416,259 0 87.2 87.2 1.3
2025-Apr-02 Wed 18.47 18.48 ### ### 6,941,280 64,137,427 25.7 25.7 0.0
2025-Apr-01 Tue 18.53 ### 18.23 ### 5,940,455 54,147,247 ### ### 0.0
2025-Mar-31 Mon ### ### 18.27 ### 6,592,148 60,219,271 ### ### 0.0
2025-Mar-28 Fri 18.46 18.83 ### ### 5,770,180 54,326,244 ### ### 0.0
2025-Mar-27 Thu 17.89 ### 17.84 ### 71.2 71.2 0.0
2025-Mar-26 Wed ### ### 17.775 17.8 21.9 21.9 ###
2025-Mar-25 Tue 17.82 ### 17.82 ### 3,468,173 30,901,421 75.2 75.2 0.0
2025-Mar-24 Mon ### 18.24 ### ### 4,396,152 ### 33.0 33.0 0.0
2025-Mar-21 Fri 18.26 18.42 ### 18.21 32.3 32.3 ###
2025-Mar-20 Thu ### ### ### ### 7,424,450 0 71.1 71.1 0.0
2025-Mar-19 Wed ### ### 17.76 17.76 4,993,684 ### ### ### 1.3
2025-Mar-18 Tue 17.85 ### ### ### ### ### 0.0
2025-Mar-17 Mon ### 17.78 17.545 17.78 70.7 70.7 1.3
2025-Mar-14 Fri 17.73 ### 17.73 17.87 4,846,279 ### ### ### ###
2025-Mar-13 Thu 17.21 ### ### ### ### ### 0.0
2025-Mar-12 Wed ### 17.21 16.75 ### ### ### 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### 17.43 ### 17.27 ### ### ###
2025-Mar-07 Fri 17.51 ### 17.21 17.22 3,408,583 29,330,856 ### ### 1.2
2025-Mar-06 Thu 17.45 ### 17.29 ### 3,575,953 ### 73.5 73.5 0.0
2025-Mar-05 Wed ### 17.49 ### 17.29 ### ### ###
2025-Mar-04 Tue 17.49 17.72 ### 17.53 75.6 75.6 1.3
2025-Mar-03 Mon 17.23 17.48 17.085 17.42 76.0 76.0 1.2
2025-Feb-28 Fri ### 17.28 ### ### 6,748,156 ### ### ### 0.0
2025-Feb-27 Thu 17.48 17.78 ### ### 70.2 70.2 0.0
2025-Feb-26 Wed 17.4 17.54 ### ### 3,736,576 32,769,771 41.0 41.0 0.0
2025-Feb-25 Tue 17.7 ### ### 17.83 77.6 77.6 ###
2025-Feb-24 Mon 17.77 17.87 ### 17.77 3,181,447 28,426,228 69.7 69.7 ###
2025-Feb-21 Fri ### 18.29 ### ### ### ### 0.0
2025-Feb-20 Thu 17.85 17.985 17.7 17.89 71.3 71.3 1.3
2025-Feb-19 Wed 17.7 ### 17.7 ### 81.0 81.0 0.0
2025-Feb-18 Tue ### ### 17.5 17.57 18.9 18.9 1.3
2025-Feb-17 Mon ### ### ### ### 31.6 31.6 0.0
2025-Feb-14 Fri 18.46 18.58 18.27 18.56 4,303,526 ### 71.9 71.9 1.3
2025-Feb-13 Thu 18.54 ### 18.23 ### 4,288,280 39,087,672 26.6 26.6 0.0
2025-Feb-12 Wed ### 18.51 18.26 ### 4,814,673 ### 37.3 37.3 0.0
2025-Feb-11 Tue ### ### 18.21 18.54 ### ### 1.3
2025-Feb-10 Mon 17.76 ### ### 17.82 2,475,388 0 68.1 68.1 1.3
2025-Feb-07 Fri ### ### 17.7 17.73 3,199,656 28,316,955 ### ### ###
2025-Feb-06 Thu ### ### ### ### 4,962,455 0 ### ### 0.0
2025-Feb-05 Wed ### 17.86 17.51 17.78 ### ### 1.3
2025-Feb-04 Tue ### 17.5 17.2 17.48 ### ### 1.2
2025-Feb-03 Mon ### 17.44 ### 17.23 ### ### ###
2025-Jan-31 Fri ### ### ### ### 3,908,424 0 ### ### 0.0
2025-Jan-30 Thu ### ### 16.83 16.86 ### ### 1.2
2025-Jan-29 Wed ### ### 16.81 ### ### ### 0.0
2025-Jan-28 Tue 16.75 ### ### 16.79 ### ### ###
2025-Jan-24 Fri ### ### ### ### 23.0 23.0 0.0
2025-Jan-23 Thu ### 17.28 ### 17.28 ### ### 1.2
2025-Jan-22 Wed ### ### ### 17.26 ### ### 1.2
2025-Jan-21 Tue 16.79 17.28 ### 17.26 3,198,252 ### 87.7 87.7 1.2
2025-Jan-20 Mon 17.45 17.45 ### ### ### ### 0.0
2025-Jan-17 Fri ### 17.45 17.21 17.45 ### ### ###
2025-Jan-16 Thu 17.52 17.52 ### ### 5,162,742 ### ### ### 0.0
2025-Jan-15 Wed ### ### ### 17.28 34.5 34.5 1.2
2025-Jan-14 Tue 16.75 ### ### ### ### ### 0.0
2025-Jan-13 Mon ### 16.83 ### 16.78 3,558,270 29,942,842 80.9 80.9 1.2
2025-Jan-10 Fri ### 16.74 16.5 16.57 ### ### ###
2025-Jan-09 Thu ### ### ### 16.53 3,269,957 0 ### ### ###
2025-Jan-08 Wed 15.88 ### 15.82 ### 2,649,129 ### ### ### 0.0
2025-Jan-07 Tue 15.72 15.79 15.555 15.79 2,699,552 42,308,728 ### ### 1.1
2025-Jan-06 Mon 15.87 ### ### ### 2,747,480 0 ### ### 0.0
2025-Jan-03 Fri 15.85 ### 15.675 15.76 2,665,943 20,894,328 24.3 24.3 1.1
2025-Jan-02 Thu 15.4 15.54 ### 15.45 ### ### ###
2024-Dec-31 Tue 15.4 15.48 ### 15.44 1,354,984 10,487,576 ### ### 1.1
2024-Dec-30 Mon 15.54 15.58 15.44 15.56 1,280,543 19,861,221 ### ### ###
2024-Dec-27 Fri 15.5 ### 15.43 ### 67.7 67.7 0.0
2024-Dec-24 Tue ### 15.42 ### ### ### ### 0.0
2024-Dec-23 Mon 15.41 15.5 15.28 15.5 62.9 62.9 1.1
2024-Dec-20 Fri 15.21 ### ### 15.25 ### ### ###
2024-Dec-19 Thu 15.22 15.47 ### ### 75.5 75.5 0.0
2024-Dec-18 Wed 16.27 ### ### ### 19.7 19.7 0.0
2024-Dec-17 Tue ### ### ### ### 4,804,786 0 72.8 72.8 0.0
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri 16.46 16.5 16.255 16.44 2,814,989 46,102,482 36.0 36.0 1.2
2024-Dec-12 Thu ### ### 16.73 16.75 ### ### ###
2024-Dec-11 Wed ### 17.2 ### ### 4,609,185 ### 26.2 26.2 0.0
2024-Dec-10 Tue 16.76 ### 16.7 ### 4,990,772 41,672,946 ### ### 0.0
2024-Dec-09 Mon 16.22 16.56 16.22 16.51 85.5 85.5 ###
2024-Dec-06 Fri 16.52 16.53 16.2 ### 4,720,944 77,258,248 26.8 26.8 0.0
2024-Dec-05 Thu ### 16.53 15.88 16.53 6,260,152 ### ### ### ###
2024-Dec-04 Wed 16.23 16.23 15.75 ### 6,283,072 100,466,321 ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 23.6 23.6 0.0
2024-Dec-02 Mon 16.86 ### ### 16.59 27.0 27.0 1.2
2024-Nov-29 Fri 17.48 17.55 17.28 17.51 2,010,383 ### 65.9 65.9 ###
2024-Nov-28 Thu 17.55 17.59 17.25 ### 2,443,020 ### ### ### 0.0
2024-Nov-27 Wed ### 17.71 17.48 ### 2,788,779 ### ### ### 0.0
2024-Nov-26 Tue 17.43 ### ### ### ### ### 0.0
2024-Nov-25 Mon ### ### 17.4 ### 24.8 24.8 0.0
2024-Nov-22 Fri 17.74 ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### 17.28 17.56 82.7 82.7 1.3
2024-Nov-20 Wed ### 17.24 ### ### 2,238,541 19,296,223 ### ### 0.0
2024-Nov-19 Tue ### ### 16.41 ### 4,222,543 ### 80.4 80.4 0.0
2024-Nov-18 Mon ### ### 15.85 16.25 3,846,620 ### 80.8 80.8 ###
2024-Nov-15 Fri ### ### 15.81 15.85 5,440,147 ### 29.8 29.8 1.1
2024-Nov-14 Thu ### ### 15.7 15.7 ### ### ###
2024-Nov-13 Wed 16.41 16.71 ### 16.54 3,808,558 ### 77.4 77.4 ###
2024-Nov-12 Tue ### ### 16.24 16.55 81.8 81.8 1.2
2024-Nov-11 Mon 16.82 17.25 ### ### ### ### 0.0
2024-Nov-08 Fri ### ### 16.78 16.79 3,571,788 ### 21.9 21.9 ###
2024-Nov-07 Thu 16.75 16.8 16.22 16.5 ### ### 1.2
2024-Nov-06 Wed ### ### ### ### 2,795,874 0 ### ### 0.0
2024-Nov-05 Tue 17.52 17.89 17.51 17.72 2,240,954 39,664,885 ### ### 1.3
2024-Nov-04 Mon 17.7 17.74 17.5 17.74 1,885,326 33,219,444 75.8 75.8 1.3
2024-Nov-01 Fri ### 17.58 ### 17.58 ### ### 1.3
2024-Oct-31 Thu ### ### ### 17.73 3,418,757 0 25.8 25.8 ###
2024-Oct-30 Wed 17.86 18.28 17.85 ### 3,906,422 ### ### ### 0.0
2024-Oct-29 Tue 17.46 17.89 ### 17.89 4,194,373 ### 87.0 87.0 1.3
2024-Oct-28 Mon 17.43 ### 17.22 17.28 32.8 32.8 1.2
2024-Oct-25 Fri 17.2 ### 17.2 18.29 6,543,358 56,272,878 ### ### ###
2024-Oct-24 Thu ### 17.54 ### 17.41 ### ### ###
2024-Oct-23 Wed 17.44 17.53 17.345 17.43 3,447,851 ### 38.9 38.9 1.2
2024-Oct-22 Tue ### ### 17.25 17.47 ### ### 1.2
2024-Oct-21 Mon 17.26 17.44 17.25 17.41 4,544,278 ### 75.1 75.1 ###
2024-Oct-18 Fri 17.2 17.23 ### ### 34.9 34.9 0.0
2024-Oct-17 Thu 16.74 ### 16.71 ### 79.1 79.1 0.0
2024-Oct-16 Wed 16.56 16.89 16.51 16.81 ### ### ###
2024-Oct-15 Tue ### 16.52 16.24 16.51 ### ### ###
2024-Oct-14 Mon ### ### ### ### 3,047,970 0 78.9 78.9 0.0
2024-Oct-11 Fri ### ### ### ### 3,318,625 0 31.4 31.4 0.0
2024-Oct-10 Thu 15.85 ### ### 15.79 29.2 29.2 1.1
2024-Oct-09 Wed ### ### 15.8 15.8 3,446,329 ### ### ### 1.1
2024-Oct-08 Tue 15.83 ### 15.77 ### 84.1 84.1 0.0
2024-Oct-07 Mon ### ### 15.73 15.84 ### ### ###
2024-Oct-04 Fri 15.79 ### ### ### 2,668,642 0 75.1 75.1 0.0
2024-Oct-03 Thu ### ### 15.71 15.84 ### ### ###
2024-Oct-02 Wed ### ### 15.89 ### 3,161,258 ### ### ### 0.0
2024-Oct-01 Tue 15.8 ### 15.71 15.89 3,083,273 ### 74.4 74.4 ###
2024-Sep-30 Mon ### ### 15.85 ### 4,454,875 35,304,884 ### ### 0.0
2024-Sep-27 Fri 16.21 16.29 ### 16.23 ### ### ###
2024-Sep-26 Thu 16.27 ### ### 16.24 3,682,256 0 ### ### ###
2024-Sep-25 Wed 16.42 16.48 ### ### 3,624,956 ### 23.5 23.5 0.0
2024-Sep-24 Tue ### ### ### ### 2,120,340 0 69.8 69.8 0.0
2024-Sep-23 Mon ### 16.2 ### ### 2,627,846 21,285,552 ### ### 0.0
2024-Sep-20 Fri 15.8 ### 15.75 ### 6,683,829 52,635,153 ### ### 0.0
2024-Sep-19 Thu 15.75 15.81 15.5 15.81 4,791,629 75,012,951 65.1 65.1 ###
2024-Sep-18 Wed ### 15.85 ### 15.81 ### ### ###
2024-Sep-17 Tue 15.88 ### 15.75 15.79 2,917,350 ### ### ### 1.1
2024-Sep-16 Mon ### ### 15.72 15.83 5,384,959 42,325,777 ### ### ###
2024-Sep-13 Fri 15.58 15.8 15.54 ### 7,630,574 ### ### ### 0.0
2024-Sep-12 Thu 14.86 ### 14.855 ### 3,096,559 ### ### ### 0.0
2024-Sep-11 Wed 14.79 ### 14.72 14.83 3,336,482 ### 72.2 72.2 ###
2024-Sep-10 Tue 14.8 14.86 14.56 ### 3,788,021 55,721,788 ### ### 0.0
2024-Sep-09 Mon 14.52 ### 14.43 ### 2,778,921 ### ### ### 0.0
2024-Sep-06 Fri 14.56 14.8 14.54 14.73 80.8 80.8 1.1
2024-Sep-05 Thu ### ### 14.44 14.52 3,925,655 28,343,229 32.3 32.3 1.0
2024-Sep-04 Wed ### ### 14.455 14.54 ### ### 1.0
2024-Sep-03 Tue ### ### 14.83 14.87 ### ### 1.1
2024-Sep-02 Mon ### ### 14.85 ### ### ### 0.0
2024-Aug-30 Fri ### 15.26 ### 15.26 5,753,749 ### ### ### ###
2024-Aug-29 Thu ### ### ### ### 71.9 71.9 0.0
2024-Aug-28 Wed 15.21 ### ### ### 28.5 28.5 0.0
2024-Aug-27 Tue ### ### 15.125 15.22 ### ### 1.1
2024-Aug-26 Mon ### 15.25 ### ### 35.8 35.8 0.0
2024-Aug-23 Fri ### ### 14.79 ### 78.6 78.6 0.0
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed ### ### 14.59 ### 3,823,253 ### ### ### 0.0
2024-Aug-20 Tue ### ### 14.54 14.56 4,520,675 ### 40.3 40.3 ###
2024-Aug-19 Mon 14.44 14.58 ### 14.44 67.5 67.5 ###
2024-Aug-16 Fri ### ### ### 14.2 74.8 74.8 1.0
2024-Aug-15 Thu 14.21 14.28 ### ### 3,886,928 ### ### ### 0.0
2024-Aug-14 Wed 14.44 14.44 ### 14.24 ### ### 1.0
2024-Aug-13 Tue 14.47 14.56 14.29 ### ### ### 0.0
2024-Aug-12 Mon ### 14.2 ### ### ### ### 0.0
2024-Aug-09 Fri ### ### ### ### 22.4 22.4 0.0
2024-Aug-08 Thu ### ### ### 13.8 4,184,024 0 ### ### 1.0
2024-Aug-07 Wed ### ### ### ### 4,285,024 0 ### ### 0.0
2024-Aug-06 Tue ### ### 13.83 ### 67.1 67.1 0.0
2024-Aug-05 Mon ### ### 13.725 ### 5,033,584 34,542,970 92.4 92.4 0.0
2024-Aug-02 Fri ### ### ### 14.23 4,563,984 0 82.2 82.2 ###
2024-Aug-01 Thu ### 14.41 14.2 14.21 4,076,880 ### ### ### ###
2024-Jul-31 Wed ### 14.25 13.82 ### 61.8 61.8 0.0
2024-Jul-30 Tue 13.84 ### 13.77 13.88 2,634,488 18,138,449 72.4 72.4 ###
2024-Jul-29 Mon ### ### ### ### ### ### 0.0
2024-Jul-26 Fri 13.81 ### 13.7 13.84 6,832,722 46,804,145 ### ### 1.0
2024-Jul-25 Thu ### 14.7 ### 14.29 ### ### ###
2024-Jul-24 Wed ### 14.42 ### ### 3,424,855 ### 85.0 85.0 0.0
2024-Jul-23 Tue ### 14.21 ### ### 25.8 25.8 0.0
2024-Jul-22 Mon ### ### ### 14.22 80.8 80.8 1.0
2024-Jul-19 Fri ### ### ### ### 80.3 80.3 0.0
2024-Jul-18 Thu 14.49 14.57 ### 14.52 74.7 74.7 1.0
2024-Jul-17 Wed 14.21 ### ### 14.44 80.5 80.5 ###
2024-Jul-16 Tue ### ### ### ### 38.9 38.9 0.0
2024-Jul-15 Mon 13.85 ### 13.78 13.88 ### ### ###
2024-Jul-12 Fri 13.71 ### ### 13.86 ### ### ###
2024-Jul-11 Thu ### 13.48 ### 13.29 35.1 35.1 ###
2024-Jul-10 Wed ### ### 12.87 ### ### ### 0.0
2024-Jul-09 Tue 12.82 ### 12.8 ### 3,805,552 ### ### ### 0.0
2024-Jul-08 Mon ### ### 12.76 12.81 5,683,788 ### ### ### ###
2024-Jul-05 Fri 12.88 ### 12.79 12.82 2,724,347 ### ### ### 0.9
2024-Jul-04 Thu ### ### 12.86 12.86 3,909,871 25,140,470 17.6 17.6 0.9
2024-Jul-03 Wed 12.82 12.82 ### 12.77 7,337,574 47,033,849 ### ### 0.9
2024-Jul-02 Tue ### ### 12.79 12.83 2,607,575 16,675,442 26.3 26.3 ###
2024-Jul-01 Mon ### ### 12.79 ### 30.7 30.7 0.0
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu ### ### 12.77 ### 66.4 66.4 0.0
2024-Jun-26 Wed ### ### ### ### ### ### 0.0
2024-Jun-25 Tue 13.52 13.54 13.29 13.41 28.2 28.2 1.0
2024-Jun-24 Mon 13.49 13.56 ### 13.45 48.4 48.4 ###
2024-Jun-21 Fri 13.76 13.82 13.57 13.71 8,192,285 112,193,343 ### ### ###
2024-Jun-20 Thu 13.24 13.53 13.22 13.46 ### ### ###
2024-Jun-19 Wed ### 13.45 13.22 ### 34.9 34.9 0.0
2024-Jun-18 Tue 13.42 13.525 ### 13.23 ### ### 0.9
2024-Jun-17 Mon 13.55 13.56 ### ### 2,692,059 ### ### ### 0.0
2024-Jun-14 Fri 13.59 ### 13.275 13.43 ### ### ###
2024-Jun-13 Thu 13.75 13.89 ### 13.71 38.8 38.8 ###
2024-Jun-12 Wed 13.77 13.84 ### 13.73 2,739,627 ### ### ### ###
2024-Jun-11 Tue ### ### 13.655 13.82 ### ### 1.0
2024-Jun-07 Fri ### 14.7 14.45 14.56 ### ### ###
2024-Jun-06 Thu ### 14.76 14.48 14.54 ### ### 1.0
2024-Jun-05 Wed 14.2 ### ### ### ### ### 0.0
2024-Jun-04 Tue ### 14.43 14.255 ### 3,084,420 ### ### ### 0.0
2024-Jun-03 Mon ### ### 14.21 14.25 29.8 29.8 1.0
2024-May-31 Fri 14.28 14.44 ### ### 8,537,122 61,638,020 ### ### 0.0
2024-May-30 Thu 14.23 ### 13.87 ### 3,443,883 23,883,328 ### ### 0.0
2024-May-29 Wed 14.48 ### ### ### 2,800,329 0 ### ### 0.0
2024-May-28 Tue 14.49 ### ### 14.45 3,021,872 0 40.7 40.7 1.0
2024-May-27 Mon 14.53 14.55 14.4 14.47 ### ### ###
2024-May-24 Fri ### 14.29 13.86 14.21 3,028,840 42,630,923 82.1 82.1 ###
2024-May-23 Thu ### ### ### 14.2 4,484,873 0 ### ### 1.0
2024-May-22 Wed 14.76 14.87 14.52 ### ### ### 0.0
2024-May-21 Tue ### ### 14.83 ### 2,760,681 20,470,449 ### ### 0.0
2024-May-20 Mon ### 15.175 ### ### 3,588,526 27,227,941 35.9 35.9 0.0
2024-May-17 Fri 14.85 ### ### ### 3,315,388 0 ### ### 0.0
2024-May-16 Thu 14.88 15.21 14.81 ### ### ### 0.0
2024-May-15 Wed ### 14.72 14.48 ### 2,718,173 39,685,325 ### ### 0.0
2024-May-14 Tue 14.51 ### 14.44 14.57 70.7 70.7 ###
2024-May-13 Mon 14.72 ### ### 14.75 2,673,349 0 ### ### ###
2024-May-10 Fri 14.7 14.73 14.53 ### 2,857,650 ### ### ### 0.0
2024-May-09 Thu ### ### ### 14.5 1,981,155 0 ### ### 1.0
2024-May-08 Wed 14.74 ### 14.56 ### 28.2 28.2 0.0
2024-May-07 Tue 14.87 ### 14.49 14.71 3,782,971 27,407,624 ### ### ###
2024-May-06 Mon ### 14.655 14.27 14.54 3,718,550 53,779,529 ### ### 1.0
2024-May-03 Fri 14.58 ### ### ### 20.6 20.6 0.0
2024-May-02 Thu ### 14.88 14.5 14.57 3,059,553 ### ### ### ###
2024-May-01 Wed ### 14.48 14.24 14.43 76.5 76.5 ###
2024-Apr-30 Tue 15.22 15.22 14.855 ### 19.4 19.4 0.0
2024-Apr-29 Mon ### 15.2 ### ### 2,514,154 19,107,570 ### ### 0.0
2024-Apr-26 Fri ### ### ### ### ### ### 0.0
2024-Apr-24 Wed 14.82 ### 14.71 14.88 2,912,287 21,419,870 73.6 73.6 1.1
2024-Apr-23 Tue 14.83 14.88 14.44 14.74 6,606,149 96,846,144 32.5 32.5 1.1
2024-Apr-22 Mon ### ### ### 15.28 4,319,579 0 ### ### ###
2024-Apr-19 Fri 15.2 ### ### 15.5 9,637,152 0 ### ### 1.1
2024-Apr-18 Thu ### ### ### ### ### ### 0.0
2024-Apr-17 Wed ### 15.42 ### 15.24 76.2 76.2 1.1
2024-Apr-16 Tue 15.21 15.26 ### ### 48.9 48.9 0.0
2024-Apr-15 Mon ### 15.28 ### 15.23 77.9 77.9 1.1
2024-Apr-12 Fri 15.42 15.54 15.255 ### 3,376,521 51,989,982 ### ### 0.0
2024-Apr-11 Thu 14.7 15.46 ### ### ### ### 0.0
2024-Apr-10 Wed 15.24 15.25 ### ### 4,100,850 31,268,981 ### ### 0.0
2024-Apr-09 Tue ### 15.26 ### 15.23 3,328,629 ### ### ### 1.1
2024-Apr-08 Mon ### ### ### ### 4,631,578 0 74.9 74.9 0.0
2024-Apr-05 Fri 14.56 14.87 14.52 14.87 83.4 83.4 1.1
2024-Apr-04 Thu ### ### 14.76 14.79 22.2 22.2 ###
2024-Apr-03 Wed 14.85 ### 14.49 ### ### ### 0.0
2024-Apr-02 Tue 14.8 ### 14.7 14.84 ### ### ###
2024-Mar-28 Thu 14.43 14.58 14.4 14.47 ### ### ###
2024-Mar-27 Wed 13.85 14.25 13.78 14.23 86.3 86.3 ###
2024-Mar-26 Tue 13.88 ### 13.79 ### 73.5 73.5 0.0
2024-Mar-25 Mon ### 13.74 ### 13.71 74.8 74.8 ###
2024-Mar-22 Fri 13.58 ### ### 13.72 79.4 79.4 ###
2024-Mar-21 Thu ### ### ### 13.71 5,320,373 0 ### ### ###
2024-Mar-20 Wed 13.76 13.76 13.4 13.4 2,549,457 34,621,626 ### ### 1.0
2024-Mar-19 Tue ### 13.89 ### 13.84 78.4 78.4 1.0
2024-Mar-18 Mon 13.74 13.79 13.56 ### 2,959,978 ### 33.5 33.5 0.0
2024-Mar-15 Fri ### 13.7 13.48 13.7 72.6 72.6 1.0
2024-Mar-14 Thu 14.2 ### ### ### 2,666,074 0 24.3 24.3 0.0
2024-Mar-13 Wed 13.78 ### ### 13.75 2,278,122 0 33.7 33.7 1.0
2024-Mar-12 Tue ### 14.27 ### ### 5,160,259 36,818,447 ### ### 0.0
2024-Mar-11 Mon ### 14.345 13.85 13.85 ### ### ###
2024-Mar-08 Fri 14.4 14.56 14.23 14.43 67.3 67.3 ###
2024-Mar-07 Thu 14.26 14.47 ### 14.4 74.3 74.3 1.0
2024-Mar-06 Wed ### 14.22 ### ### 27.2 27.2 0.0
2024-Mar-05 Tue ### 14.22 ### ### 5,881,328 41,816,242 ### ### 0.0
2024-Mar-04 Mon 13.58 13.81 13.58 13.72 3,731,845 ### 76.8 76.8 ###
2024-Mar-01 Fri ### ### 12.85 ### 20.9 20.9 0.0
2024-Feb-29 Thu 12.71 ### ### ### 73.9 73.9 0.0
2024-Feb-28 Wed 12.71 ### ### ### 2,422,489 0 32.5 32.5 0.0
2024-Feb-27 Tue 12.74 ### 12.42 12.8 3,477,878 21,597,622 ### ### 0.9
2024-Feb-26 Mon ### ### 12.825 ### 2,097,958 13,453,155 71.2 71.2 0.0
2024-Feb-23 Fri ### ### ### 12.77 3,375,827 0 30.6 30.6 0.9
2024-Feb-22 Thu 12.87 ### 12.7 ### 80.0 80.0 0.0
2024-Feb-21 Wed ### 13.24 ### ### 2,941,444 19,472,359 72.6 72.6 0.0
2024-Feb-20 Tue ### 13.28 ### ### 72.6 72.6 0.0
2024-Feb-19 Mon 13.27 ### ### ### ### ### 0.0
2024-Feb-16 Fri ### 13.23 ### ### 5,507,388 36,431,371 ### ### 0.0
2024-Feb-15 Thu 12.8 ### 12.675 12.77 4,024,723 25,506,682 32.1 32.1 0.9
2024-Feb-14 Wed 12.75 ### 12.72 12.87 72.8 72.8 ###
2024-Feb-13 Tue 13.29 13.41 13.23 ### 1,873,055 ### 70.2 70.2 0.0
2024-Feb-12 Mon ### 13.27 ### ### ### ### 0.0
2024-Feb-09 Fri 13.27 ### ### 13.26 35.3 35.3 0.9
2024-Feb-08 Thu 13.2 13.51 ### ### 2,938,449 19,849,222 ### ### 0.0
2024-Feb-07 Wed 13.48 13.48 13.26 ### 2,287,288 30,581,040 ### ### 0.0
2024-Feb-06 Tue 13.2 ### ### 13.29 3,803,144 0 ### ### ###
2024-Feb-05 Mon 13.51 13.52 ### ### 36.0 36.0 0.0
2024-Feb-02 Fri ### ### ### ### 81.5 81.5 0.0
2024-Feb-01 Thu ### ### ### ### 85.7 85.7 0.0
2024-Jan-31 Wed ### 13.2 ### ### 70.1 70.1 0.0
2024-Jan-30 Tue 13.21 13.45 ### ### 4,214,727 ### 73.8 73.8 0.0
2024-Jan-29 Mon ### ### ### ### 3,230,357 0 ### ### 0.0
2024-Jan-25 Thu ### ### 12.85 ### 3,222,021 20,701,484 ### ### 0.0
2024-Jan-24 Wed 12.55 ### 12.53 12.81 4,406,254 27,605,181 ### ### ###
2024-Jan-23 Tue 12.21 ### 12.045 ### 30.5 30.5 0.0
2024-Jan-22 Mon ### 12.43 12.29 ### ### ### 0.0
2024-Jan-19 Fri ### ### 12.21 12.21 3,788,952 23,131,551 ### ### 0.9
2024-Jan-18 Thu ### 12.285 ### ### ### ### 0.0
2024-Jan-17 Wed 12.47 ### 12.26 ### 28.1 28.1 0.0
2024-Jan-16 Tue ### ### 12.87 12.87 1,789,348 11,514,454 25.6 25.6 ###
2024-Jan-15 Mon ### ### ### ### 36.9 36.9 0.0
2024-Jan-12 Fri 12.89 ### 12.79 ### ### ### 0.0
2024-Jan-11 Thu 12.77 ### ### 12.84 2,159,959 0 ### ### 0.9
2024-Jan-10 Wed 12.84 12.84 ### ### 24.8 24.8 0.0
2024-Jan-09 Tue ### 13.045 12.88 12.88 ### ### ###
2024-Jan-08 Mon ### ### 12.84 12.84 2,553,253 16,391,884 ### ### 0.9
2024-Jan-05 Fri 12.86 ### 12.81 ### 2,176,658 ### 78.1 78.1 0.0
2024-Jan-04 Thu ### ### 12.72 12.8 4,278,659 27,212,271 19.0 19.0 0.9
2024-Jan-03 Wed 13.47 13.48 ### ### 20.6 20.6 0.0
2024-Jan-02 Tue 13.53 13.72 13.48 13.72 1,806,124 24,563,286 78.8 78.8 ###
2023-Dec-29 Fri 13.5 ### 13.46 ### 2,069,581 13,928,280 ### ### 0.0
2023-Dec-28 Thu 13.81 ### 13.78 13.85 ### ### ###
2023-Dec-27 Wed 13.7 13.83 ### 13.73 66.6 66.6 ###
2023-Dec-22 Fri ### ### 13.52 ### 70.4 70.4 0.0
2023-Dec-21 Thu 13.56 ### 13.46 ### 73.2 73.2 0.0
2023-Dec-20 Wed ### 13.79 13.54 ### 3,434,129 46,927,372 29.9 29.9 0.0
2023-Dec-19 Tue 13.25 13.49 13.21 13.4 ### ### 1.0
2023-Dec-18 Mon ### 13.25 ### 13.22 2,888,947 19,139,273 76.0 76.0 0.9
2023-Dec-15 Fri 13.21 13.27 ### ### 11,064,528 73,413,143 33.5 33.5 0.0
2023-Dec-14 Thu ### 13.24 ### ### 5,580,480 36,942,777 31.3 31.3 0.0
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue 12.21 ### ### ### 2,423,588 0 ### ### 0.0
2023-Dec-11 Mon 12.4 12.47 12.29 ### 2,316,680 ### ### ### 0.0
2023-Dec-08 Fri 12.53 ### ### ### 2,814,927 0 ### ### 0.0
2023-Dec-07 Thu 12.44 ### ### ### ### ### 0.0
2023-Dec-06 Wed ### 12.58 ### 12.51 85.5 85.5 ###
2023-Dec-05 Tue ### 12.4 ### ### ### ### 0.0
2023-Dec-04 Mon 12.72 ### ### ### ### ### 0.0
2023-Dec-01 Fri 12.58 ### 12.41 12.44 ### ### 0.9
2023-Nov-30 Thu ### 12.8 ### 12.73 7,706,980 49,324,672 ### ### ###
2023-Nov-29 Wed 12.53 12.73 12.49 ### ### ### 0.0
2023-Nov-28 Tue 11.82 ### 11.79 ### ### ### 0.0
2023-Nov-27 Mon 11.72 11.76 ### 11.73 2,973,120 17,481,945 79.7 79.7 0.8
2023-Nov-24 Fri ### ### 11.52 11.54 ### ### 0.8
2023-Nov-23 Thu 11.74 11.8 11.55 ### 31.4 31.4 0.0
2023-Nov-22 Wed ### ### 11.74 11.89 3,221,228 ### ### ### ###
2023-Nov-21 Tue 11.5 ### 11.48 11.86 4,314,347 24,764,351 87.3 87.3 0.8
2023-Nov-20 Mon ### 11.7 11.41 11.46 ### ### 0.8
2023-Nov-17 Fri 11.75 11.85 ### 11.76 8,989,352 ### 69.6 69.6 0.8
2023-Nov-16 Thu ### 11.7 11.27 ### 5,498,955 ### ### ### 0.0
2023-Nov-15 Wed 11.71 11.81 ### 11.81 5,690,673 33,603,424 73.0 73.0 ###
2023-Nov-14 Tue 11.49 11.52 ### ### 19.7 19.7 0.0
2023-Nov-13 Mon 11.53 ### ### ### 5,094,256 0 ### ### 0.0
2023-Nov-10 Fri 11.82 ### ### ### 4,516,025 0 24.4 24.4 0.0
2023-Nov-09 Thu 11.78 ### 11.76 11.87 3,655,752 21,495,821 ### ### 0.8
2023-Nov-08 Wed 11.8 ### ### ### 4,425,228 0 ### ### 0.0
2023-Nov-07 Tue 11.83 ### 11.8 ### 81.2 81.2 0.0
2023-Nov-06 Mon ### ### ### ### 4,304,321 0 ### ### 0.0
2023-Nov-03 Fri 11.58 ### 11.47 ### 4,386,552 25,156,875 64.4 64.4 0.0
2023-Nov-02 Thu 11.89 ### 11.55 11.58 ### ### 0.8
2023-Nov-01 Wed ### 11.89 ### 11.89 ### ### ###
2023-Oct-31 Tue 11.86 11.985 11.58 ### 27.9 27.9 0.0
2023-Oct-30 Mon ### ### ### ### 3,475,476 0 ### ### 0.0
2023-Oct-27 Fri 11.85 ### 11.77 ### ### ### 0.0
2023-Oct-26 Thu ### 12.285 11.78 ### 38.7 38.7 0.0
2023-Oct-25 Wed ### ### ### ### 4,303,626 0 35.3 35.3 0.0
2023-Oct-24 Tue ### 12.25 ### 12.21 3,807,589 23,321,482 72.1 72.1 0.9
2023-Oct-23 Mon 12.24 ### ### ### 9,701,075 0 ### ### 0.0
2023-Oct-20 Fri ### 12.27 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 11.51 ### 6,418,629 ### 87.1 87.1 0.0
2023-Oct-18 Wed 11.52 11.72 ### 11.48 5,778,426 33,861,576 34.9 34.9 0.8
2023-Oct-17 Tue 11.45 11.54 11.21 11.28 4,154,622 47,258,825 24.8 24.8 0.8
2023-Oct-16 Mon 11.54 ### ### 11.4 33.8 33.8 0.8
2023-Oct-13 Fri ### ### ### ### 4,543,873 0 28.1 28.1 0.0
2023-Oct-12 Thu 11.46 11.52 ### ### 2,755,387 15,871,029 27.4 27.4 0.0
2023-Oct-11 Wed 11.45 11.46 11.26 11.26 4,562,823 ### ### ### 0.8
2023-Oct-10 Tue ### 11.5 ### 11.4 ### ### 0.8
2023-Oct-09 Mon 11.23 11.44 ### 11.23 5,705,143 ### ### ### 0.8
2023-Oct-06 Fri ### 10.83 10.54 10.8 ### ### ###
2023-Oct-05 Thu ### ### 10.285 ### ### ### 0.0
2023-Oct-04 Wed ### 10.29 ### ### ### ### 0.0
2023-Oct-03 Tue 10.23 10.27 ### ### 5,285,888 ### ### ### 0.0
2023-Oct-02 Mon 10.26 ### 10.25 10.49 2,149,782 ### ### ### ###
2023-Sep-29 Fri ### 10.5 ### 10.46 69.9 69.9 0.7
2023-Sep-28 Thu 10.24 10.4 ### 10.25 ### ### 0.7
2023-Sep-27 Wed ### 10.7 10.45 10.47 2,418,556 25,576,229 24.2 24.2 0.7
2023-Sep-26 Tue ### 10.8 ### 10.73 78.7 78.7 ###
2023-Sep-25 Mon 10.8 ### ### 10.85 ### ### 0.8
2023-Sep-22 Fri ### ### ### ### 4,291,954 0 ### ### 0.0
2023-Sep-21 Thu ### ### 10.79 10.83 5,331,125 ### 27.3 27.3 ###
2023-Sep-20 Wed ### 11.28 ### ### ### ### 0.0
2023-Sep-19 Tue 11.44 11.53 11.4 11.4 3,020,283 34,627,544 36.1 36.1 0.8
2023-Sep-18 Mon ### ### ### ### 1,898,040 0 ### ### 0.0
2023-Sep-15 Fri 11.47 11.51 ### 11.49 6,065,787 ### ### ### ###
2023-Sep-14 Thu ### ### ### ### 77.3 77.3 0.0
2023-Sep-13 Wed ### 11.21 ### ### ### ### 0.0
2023-Sep-12 Tue ### 11.45 ### 11.28 27.1 27.1 0.8
2023-Sep-11 Mon ### ### 10.89 ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 2,946,755 0 ### ### 0.0
2023-Sep-07 Thu 11.2 11.2 10.985 ### 29.0 29.0 0.0
2023-Sep-06 Wed ### ### ### ### 4,000,520 0 ### ### 0.0
2023-Sep-05 Tue 11.4 11.43 ### 11.25 ### ### ###
2023-Sep-04 Mon 11.74 11.82 ### ### ### ### 0.0
2023-Sep-01 Fri ### ### ### 11.73 ### ### 0.8
2023-Aug-31 Thu 11.86 ### 11.76 ### ### ### 0.0
2023-Aug-30 Wed 11.89 ### ### 11.85 ### ### ###
2023-Aug-29 Tue ### 11.71 11.48 ### ### ### 0.0
2023-Aug-28 Mon ### 11.52 11.25 11.47 5,719,743 65,119,274 ### ### ###
2023-Aug-25 Fri ### 11.28 10.86 ### ### ### 0.0
2023-Aug-24 Thu 10.81 ### 10.81 ### 5,293,279 28,610,172 86.3 86.3 0.0
2023-Aug-23 Wed 10.55 10.655 10.51 ### 3,809,754 40,316,721 ### ### 0.0
2023-Aug-22 Tue 10.51 10.57 ### 10.49 35.1 35.1 ###
2023-Aug-21 Mon 10.23 ### ### 10.24 2,035,057 0 72.1 72.1 ###
2023-Aug-18 Fri 10.41 ### ### ### 31.2 31.2 0.0
2023-Aug-17 Thu 10.4 10.425 10.2 ### 5,338,954 ### ### ### 0.0
2023-Aug-16 Wed 10.48 10.645 10.455 10.55 3,353,155 35,375,785 ### ### ###
2023-Aug-15 Tue 10.85 ### ### ### ### ### 0.0
2023-Aug-14 Mon 10.83 ### 10.77 10.82 ### ### 0.8
2023-Aug-11 Fri ### ### 10.86 ### 3,295,358 ### 66.3 66.3 0.0
2023-Aug-10 Thu ### ### 10.82 10.89 4,735,823 ### 32.3 32.3 0.8
2023-Aug-09 Wed 10.83 ### ### ### 4,963,789 0 ### ### 0.0
2023-Aug-08 Tue ### ### 10.83 10.88 27.6 27.6 0.8
2023-Aug-07 Mon 11.23 ### ### ### 32.0 32.0 0.0
2023-Aug-04 Fri 11.46 11.47 ### 11.2 15.8 15.8 0.8
2023-Aug-03 Thu 11.24 11.46 ### 11.46 ### ### 0.8
2023-Aug-02 Wed 11.52 ### ### ### ### ### 0.0
2023-Aug-01 Tue 11.72 11.78 11.625 ### 2,831,573 33,136,483 ### ### 0.0
2023-Jul-31 Mon ### 11.7 11.46 11.51 3,197,988 ### 26.1 26.1 0.8
2023-Jul-28 Fri 11.21 ### ### 11.57 5,658,549 0 89.2 89.2 ###
2023-Jul-27 Thu ### 11.74 11.51 11.74 ### ### 0.8
2023-Jul-26 Wed ### 11.75 ### 11.55 25.8 25.8 0.8
2023-Jul-25 Tue ### ### 11.54 ### ### ### 0.0
2023-Jul-24 Mon ### 11.75 11.52 11.59 ### ### 0.8
2023-Jul-21 Fri 11.59 11.77 11.44 ### ### ### 0.0
2023-Jul-20 Thu ### 12.29 ### 11.76 13.3 13.3 0.8
2023-Jul-19 Wed 12.71 12.73 ### 12.59 26.0 26.0 ###
2023-Jul-18 Tue 13.4 13.44 13.225 ### 2,470,257 ### 40.4 40.4 0.0
2023-Jul-17 Mon ### 13.46 ### 13.41 2,705,024 ### ### ### 1.0
2023-Jul-14 Fri 13.22 13.48 ### ### ### ### 0.0
2023-Jul-13 Thu ### ### ### ### 6,337,648 0 64.3 64.3 0.0
2023-Jul-12 Wed 12.88 12.89 12.55 ### 2,641,957 ### ### ### 0.0
2023-Jul-11 Tue 12.75 12.85 ### 12.83 67.8 67.8 ###
2023-Jul-10 Mon 12.45 12.59 12.44 12.45 79.9 79.9 ###
2023-Jul-07 Fri ### 12.43 ### 12.23 ### ### ###
2023-Jul-06 Thu 12.44 12.71 12.44 12.71 4,220,987 ### 87.1 87.1 0.9
2023-Jul-05 Wed 12.71 12.79 ### 12.72 2,401,686 15,358,781 ### ### 0.9
2023-Jul-04 Tue 12.71 12.85 ### 12.71 ### ### 0.9
2023-Jul-03 Mon 12.2 12.56 ### 12.51 3,238,150 20,335,582 ### ### ###
2023-Jun-30 Fri 12.25 12.26 ### ### ### ### 0.0
2023-Jun-29 Thu ### ### ### ### 2,823,747 0 19.8 19.8 0.0
2023-Jun-28 Wed 12.27 ### 12.2 ### 61.5 61.5 0.0
2023-Jun-27 Tue ### 12.8 12.4 12.46 2,693,829 33,942,245 25.5 25.5 0.9
2023-Jun-26 Mon ### ### ### 12.55 86.4 86.4 ###
2023-Jun-23 Fri 12.54 ### 12.24 ### 4,174,184 ### ### ### 0.0
2023-Jun-22 Thu 12.8 ### 12.57 ### 6,073,687 38,173,122 ### ### 0.0
2023-Jun-21 Wed ### 13.22 ### ### 3,914,558 25,875,228 34.3 34.3 0.0
2023-Jun-20 Tue 13.44 13.49 13.27 ### 32.0 32.0 0.0
2023-Jun-19 Mon ### 13.43 13.24 13.41 ### ### 1.0
2023-Jun-16 Fri ### 13.41 12.88 13.29 14,522,446 190,897,552 ### ### ###
2023-Jun-15 Thu ### ### ### 12.8 5,035,975 0 ### ### 0.9
2023-Jun-14 Wed ### ### ### ### 4,525,540 0 36.9 36.9 0.0
2023-Jun-13 Tue ### ### ### ### 3,104,053 0 ### ### 0.0
2023-Jun-09 Fri ### 13.4 13.23 ### 33.7 33.7 0.0
2023-Jun-08 Thu 13.26 ### ### ### ### ### 0.0
2023-Jun-07 Wed 13.57 ### 13.375 13.44 ### ### ###
2023-Jun-06 Tue 13.56 ### 13.48 13.49 37.3 37.3 ###
2023-Jun-05 Mon ### 13.56 ### 13.56 3,934,449 ### 84.3 84.3 1.0
2023-Jun-02 Fri ### 13.72 ### ### ### ### 0.0
2023-Jun-01 Thu 13.21 ### ### ### 4,513,474 0 72.9 72.9 0.0
2023-May-31 Wed 12.72 ### 12.49 ### 15,274,780 ### 84.8 84.8 0.0
2023-May-30 Tue 12.71 12.85 ### 12.7 2,137,683 ### ### ### 0.9
2023-May-29 Mon ### 12.79 12.59 ### 1,845,045 23,413,621 36.3 36.3 0.0
2023-May-26 Fri 12.52 ### 12.45 12.55 69.0 69.0 ###
2023-May-25 Thu 12.84 12.87 12.58 ### 3,812,322 ### 25.9 25.9 0.0
2023-May-24 Wed 13.22 13.24 ### ### 4,174,725 27,636,679 33.9 33.9 0.0
2023-May-23 Tue 13.2 13.27 ### ### 2,599,757 17,249,387 ### ### 0.0
2023-May-22 Mon 13.52 13.53 ### ### 2,815,957 19,049,949 ### ### 0.0
2023-May-19 Fri 13.28 ### ### ### 3,556,975 0 67.0 67.0 0.0
2023-May-18 Thu 13.51 13.56 ### 13.45 ### ### ###
2023-May-17 Wed 13.42 ### 13.41 ### 83.4 83.4 0.0
2023-May-16 Tue 13.8 ### 13.73 13.77 43.2 43.2 ###
2023-May-15 Mon 13.71 14.025 ### ### ### ### 0.0
2023-May-12 Fri ### ### 13.345 13.58 3,917,346 ### 35.5 35.5 ###
2023-May-11 Thu 13.84 ### 13.84 13.88 1,897,579 13,131,246 ### ### ###
2023-May-10 Wed ### ### ### ### 3,327,470 0 35.5 35.5 0.0
2023-May-09 Tue ### ### ### ### 39.0 39.0 0.0
2023-May-08 Mon 13.85 ### 13.81 ### 78.5 78.5 0.0
2023-May-05 Fri ### 14.2 ### ### 2,997,229 21,280,325 ### ### 0.0
2023-May-04 Thu ### ### 13.86 13.89 5,141,478 35,630,442 28.8 28.8 1.0
2023-May-03 Wed ### ### 13.55 13.55 14.4 14.4 1.0
2023-May-02 Tue 13.4 13.545 13.25 13.25 3,931,327 52,669,953 35.7 35.7 ###
2023-May-01 Mon ### ### ### 13.44 ### ### ###
2023-Apr-28 Fri 13.74 13.74 ### 13.46 4,475,127 30,744,122 ### ### ###
2023-Apr-27 Thu ### ### ### 13.87 ### ### ###
2023-Apr-26 Wed ### ### 13.79 13.79 33.4 33.4 1.0
2023-Apr-24 Mon 13.51 ### 13.5 13.59 4,380,525 29,568,543 77.2 77.2 ###
2023-Apr-21 Fri 13.81 ### 13.75 13.75 4,691,976 ### ### ### 1.0
2023-Apr-20 Thu ### ### ### ### 21.3 21.3 0.0
2023-Apr-19 Wed ### 14.28 ### 14.23 4,179,884 29,844,371 81.4 81.4 ###
2023-Apr-18 Tue 13.74 ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 7,167,184 0 77.0 77.0 0.0
2023-Apr-14 Fri ### 14.44 ### 14.4 8,510,354 61,444,755 ### ### 1.0
2023-Apr-13 Thu ### ### 13.73 13.8 ### ### 1.0
2023-Apr-12 Wed 13.42 13.75 ### 13.7 4,553,045 31,302,184 85.0 85.0 1.0
2023-Apr-11 Tue ### 13.53 ### 13.46 6,438,022 ### ### ### ###
2023-Apr-06 Thu ### ### ### ### 3,721,647 0 ### ### 0.0
2023-Apr-05 Wed ### 13.2 ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### 12.23 ### ### 80.6 80.6 0.0
2023-Mar-31 Fri 12.24 ### ### ### 4,185,789 0 ### ### 0.0
2023-Mar-30 Thu ### ### 11.88 ### 3,465,687 20,586,180 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 3,708,186 0 32.2 32.2 0.0
2023-Mar-28 Tue ### 11.76 11.59 11.74 69.9 69.9 0.8
2023-Mar-27 Mon 11.5 11.87 11.48 11.83 89.6 89.6 0.8
2023-Mar-24 Fri ### ### 11.47 11.53 ### ### ###
2023-Mar-23 Thu 11.57 ### ### 11.44 ### ### 0.8
2023-Mar-22 Wed ### ### ### 11.22 6,606,757 0 73.9 73.9 ###
2023-Mar-21 Tue 11.59 11.73 11.4 ### ### ### 0.0
2023-Mar-20 Mon 11.51 11.88 11.51 11.82 7,072,420 82,711,951 89.2 89.2 0.8
2023-Mar-17 Fri ### ### 10.75 10.89 13,054,940 ### ### ### 0.8
2023-Mar-16 Thu ### ### ### ### 9,555,325 0 ### ### 0.0
2023-Mar-15 Wed ### 11.155 10.86 ### 5,832,424 ### ### ### 0.0
2023-Mar-14 Tue 11.41 11.53 ### 11.24 ### ### 0.8
2023-Mar-13 Mon 10.81 11.325 10.79 ### 88.0 88.0 0.0
2023-Mar-10 Fri 10.48 10.77 10.45 10.55 80.9 80.9 ###
2023-Mar-09 Thu 10.55 ### ### ### 4,414,077 0 ### ### 0.0
2023-Mar-08 Wed 10.28 ### 10.24 ### 4,032,881 20,648,350 ### ### 0.0
2023-Mar-07 Tue 10.52 ### 10.5 ### ### ### 0.0
2023-Mar-06 Mon ### ### 10.75 10.84 24.0 24.0 0.8
2023-Mar-03 Fri ### 10.975 10.79 ### ### ### 0.0
2023-Mar-02 Thu ### 11.2 10.81 ### 38.9 38.9 0.0
2023-Mar-01 Wed 10.21 ### 10.21 ### ### ### 0.0
2023-Feb-28 Tue 10.27 10.47 10.27 ### 7,359,650 76,319,570 74.4 74.4 0.0
2023-Feb-27 Mon 10.26 10.46 ### ### 2,856,386 ### ### ### 0.0
2023-Feb-24 Fri 10.4 10.44 10.26 10.41 4,494,659 46,519,720 65.9 65.9 ###
2023-Feb-23 Thu 10.54 10.57 ### 10.44 31.2 31.2 0.7
2023-Feb-22 Wed ### 10.955 ### ### 5,925,057 ### ### ### 0.0
2023-Feb-21 Tue 11.24 11.29 ### ### 2,844,554 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### 11.22 2,982,850 0 82.3 82.3 ###
2023-Feb-17 Fri 11.53 11.56 11.28 ### 5,190,543 ### ### ### 0.0
2023-Feb-16 Thu 11.5 11.58 ### ### 11,479,781 ### ### ### 0.0
2023-Feb-15 Wed ### ### 11.72 11.73 3,995,447 ### 20.7 20.7 0.8
2023-Feb-14 Tue ### ### ### ### 78.7 78.7 0.0
2023-Feb-13 Mon ### ### 11.86 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### ### 4,607,372 0 38.3 38.3 0.0
2023-Feb-09 Thu 12.54 ### 12.275 ### 3,727,743 22,879,022 ### ### 0.0
2023-Feb-08 Wed 12.4 ### 12.4 ### 82.6 82.6 0.0
2023-Feb-07 Tue 12.51 12.57 ### 12.47 ### ### ###
2023-Feb-06 Mon 12.47 12.86 12.45 12.58 ### ### 0.9
2023-Feb-03 Fri 12.78 ### ### ### 32.5 32.5 0.0


1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-21 15:34:35 thru 2025-06-21 15:34:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000