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

Currently Sat 25-Jul-19 11:07:49 AM AEST

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

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

(NWS) NEWS CORPORATION Daily Prices Page 2...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for NWS .. Friday 11th April 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2023-Mar-02 Thu ### 25.4 25.155 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 63,921 0 ### ### 0.0
2023-Feb-28 Tue ### ### 25.82 25.88 35,146 ### ### ### 1.8
2023-Feb-27 Mon 26 26.22 ### ### 101,845 1,335,187 79.8 79.8 0.0
2023-Feb-24 Fri 25.72 ### 25.72 ### 82,375 1,059,342 72.5 72.5 0.0
2023-Feb-23 Thu ### ### 25.54 ### 266,650 3,405,120 37.4 37.4 0.0
2023-Feb-22 Wed 26.5 26.5 ### ### ### ### 0.0
2023-Feb-21 Tue ### 27.79 27.45 27.51 34.3 34.3 ###
2023-Feb-20 Mon 27.51 27.76 27.46 27.7 68,472 ### 81.6 81.6 2.0
2023-Feb-17 Fri ### 27.49 27.2 27.49 79.3 79.3 ###
2023-Feb-16 Thu 27.86 ### 27.56 27.56 341,971 ### 26.0 26.0 2.0
2023-Feb-15 Wed 27.29 ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 26.88 ### 29.6 29.6 0.0
2023-Feb-13 Mon 27.44 27.44 26.79 26.89 ### ### ###
2023-Feb-10 Fri 27.8 ### 27.8 28 73,721 1,024,721 80.2 80.2 2.0
2023-Feb-09 Thu ### 30.52 ### ### 69,380 ### 35.6 35.6 0.0
2023-Feb-08 Wed ### 30.44 ### 30.42 33,188 505,121 ### ### 2.2
2023-Feb-07 Tue ### ### ### ### 33.0 33.0 0.0
2023-Feb-06 Mon ### 30.71 ### 30.4 275,249 4,226,448 ### ### ###
2023-Feb-03 Fri 30.42 30.74 ### 30.27 208,444 3,203,784 33.9 33.9 2.2
2023-Feb-02 Thu ### 29.42 ### 29.2 ### ### 2.1
2023-Feb-01 Wed 29.24 29.26 28.8 28.8 76,672 2,225,788 ### ### 2.1
2023-Jan-31 Tue ### 29.24 ### ### 90,277 1,319,849 47.2 47.2 0.0
2023-Jan-30 Mon 29 ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 98,373 0 ### ### 0.0
2023-Jan-25 Wed 28.26 ### 27.8 ### 94.6 94.6 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### 27.88 ### 178,280 2,485,223 22.1 22.1 0.0
2023-Jan-20 Fri 27.79 27.82 27.56 27.71 70,149 1,942,425 ### ### ###
2023-Jan-19 Thu ### ### 27.81 ### ### ### 0.0
2023-Jan-18 Wed ### 28.22 ### ### 44,142 622,843 ### ### 0.0
2023-Jan-17 Tue 28.4 28.4 28.21 ### 38,241 ### 38.9 38.9 0.0
2023-Jan-16 Mon ### 28.56 ### ### 111,879 ### 25.9 25.9 0.0
2023-Jan-13 Fri 28.24 28.42 28.21 ### ### ### 0.0
2023-Jan-12 Thu 28.55 ### 28.24 28.25 ### ### 2.0
2023-Jan-11 Wed 28.22 28.46 ### ### 65.1 65.1 0.0
2023-Jan-10 Tue 27.8 ### ### ### 77.4 77.4 0.0
2023-Jan-09 Mon ### ### 27.84 27.84 23.5 23.5 2.0
2023-Jan-06 Fri 27.72 ### 27.72 ### 51,720 ### 69.9 69.9 0.0
2023-Jan-05 Thu 27.87 ### 27.83 ### 171,024 ### ### ### 0.0
2023-Jan-04 Wed 27.7 27.7 ### ### 111,652 1,546,380 16.3 16.3 0.0
2023-Jan-03 Tue 27.73 27.73 ### ### 32,257 447,243 ### ### 0.0
2022-Dec-30 Fri 27.5 27.5 ### 27.26 36,540 502,425 23.8 23.8 1.9
2022-Dec-29 Thu ### ### 26.82 26.86 ### ### 1.9
2022-Dec-28 Wed 27.48 ### 27.4 27.5 84,382 ### ### ### 2.0
2022-Dec-23 Fri 26.85 ### 26.81 27 ### ### 1.9
2022-Dec-22 Thu 26.73 26.82 26.55 26.71 34.6 34.6 1.9
2022-Dec-21 Wed ### 26.78 26.41 26.44 242,143 ### 25.1 25.1 1.9
2022-Dec-20 Tue 26.4 26.4 25.84 25.84 348,176 9,094,357 33.3 33.3 1.8
2022-Dec-19 Mon ### ### 26.75 26.8 114,742 1,534,674 ### ### 1.9
2022-Dec-16 Fri 27 ### 26.78 ### 377,122 ### 64.1 64.1 0.0
2022-Dec-15 Thu 27.57 27.82 27.57 27.57 ### ### ###
2022-Dec-14 Wed ### ### 27.49 27.8 32.4 32.4 2.0
2022-Dec-13 Tue 27.2 27.26 ### 27.21 71.7 71.7 ###
2022-Dec-12 Mon ### ### ### 26.74 ### ### ###
2022-Dec-09 Fri ### ### 26.87 27 23.8 23.8 1.9
2022-Dec-08 Thu 27.42 27.49 ### ### 182,356 2,506,483 ### ### 0.0
2022-Dec-07 Wed 27.85 ### 27.77 27.77 ### ### ###
2022-Dec-06 Tue 28.41 28.59 ### ### 32.8 32.8 0.0
2022-Dec-05 Mon 28.28 28.43 ### ### 95,672 1,359,977 41.3 41.3 0.0
2022-Dec-02 Fri 28.52 ### 28.46 ### 96,784 ### 70.2 70.2 0.0
2022-Dec-01 Thu ### ### 28.56 28.56 205,328 2,932,083 ### ### ###
2022-Nov-30 Wed 28 28.075 27.775 27.82 281,280 7,854,743 ### ### 2.0
2022-Nov-29 Tue 27.79 27.79 27.5 27.54 111,823 3,091,346 30.6 30.6 2.0
2022-Nov-28 Mon 27.45 27.86 27.45 27.7 ### ### 2.0
2022-Nov-25 Fri 27 ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### ### ### 0.0
2022-Nov-23 Wed ### ### ### 27 72.1 72.1 1.9
2022-Nov-22 Tue 26.85 ### 26.7 26.86 71.0 71.0 1.9
2022-Nov-21 Mon ### ### 26.79 26.89 298,581 ### 38.4 38.4 ###
2022-Nov-18 Fri 27.2 ### ### 27 33.2 33.2 1.9
2022-Nov-17 Thu ### ### 26.88 27 193,772 ### ### ### 1.9
2022-Nov-16 Wed 27 ### ### ### 39.1 39.1 0.0
2022-Nov-15 Tue ### ### ### ### 38.3 38.3 0.0
2022-Nov-14 Mon ### 27.52 27 27 233,748 6,371,970 ### ### 1.9
2022-Nov-11 Fri ### 26.72 ### 26.46 ### ### 1.9
2022-Nov-10 Thu ### ### 24.985 ### 36.5 36.5 0.0
2022-Nov-09 Wed ### 26.225 ### ### 1.6 1.6 0.0
2022-Nov-08 Tue ### ### 25.89 ### 129,079 1,670,927 ### ### 0.0
2022-Nov-07 Mon ### ### 25.89 ### 40.3 40.3 0.0
2022-Nov-04 Fri 26.21 26.52 26.185 26.21 ### ### 1.9
2022-Nov-03 Thu ### ### 25.78 25.86 34.0 34.0 1.8
2022-Nov-02 Wed 26.86 ### ### ### 77,958 0 28.7 28.7 0.0
2022-Nov-01 Tue ### ### 26.77 ### 316,121 4,231,279 ### ### 0.0
2022-Oct-31 Mon 26.75 27 26.52 ### 75.9 75.9 0.0
2022-Oct-28 Fri ### 26.42 ### ### 97,440 1,287,182 83.3 83.3 0.0
2022-Oct-27 Thu 26.86 26.86 ### ### 56,878 763,871 ### ### 0.0
2022-Oct-26 Wed ### ### 26.75 26.82 127,747 ### 36.5 36.5 1.9
2022-Oct-25 Tue ### ### ### 26.74 ### ### ###
2022-Oct-24 Mon ### 27.22 ### ### 41.0 41.0 0.0
2022-Oct-21 Fri 26.58 26.83 26.475 26.7 75.2 75.2 1.9
2022-Oct-20 Thu 26.41 26.77 ### ### 288,720 ### 44.7 44.7 0.0
2022-Oct-19 Wed 26.25 ### 26 26 27.4 27.4 1.9
2022-Oct-18 Tue ### ### 25.78 26.27 285,877 3,684,954 69.3 69.3 ###
2022-Oct-17 Mon 26.77 27.55 ### 26.84 ### ### 1.9
2022-Oct-14 Fri 25.84 ### ### ### ### ### 0.0
2022-Oct-13 Thu ### 25.23 ### ### 37.4 37.4 0.0
2022-Oct-12 Wed ### ### ### ### ### ### 0.0
2022-Oct-11 Tue ### ### 24.74 24.8 129,274 ### 43.6 43.6 ###
2022-Oct-10 Mon ### 24.75 24.52 ### 77,078 ### 78.3 78.3 0.0
2022-Oct-07 Fri ### ### ### 25 ### ### 1.8
2022-Oct-06 Thu 25.27 ### ### ### 184,844 0 27.4 27.4 0.0
2022-Oct-05 Wed 25.58 25.81 ### 25.51 ### ### 1.8
2022-Oct-04 Tue ### 24.81 24.23 24.78 67.3 67.3 1.8
2022-Oct-03 Mon ### ### 23.545 ### ### ### 0.0
2022-Sep-30 Fri 23.41 23.7 ### 23.57 ### ### ###
2022-Sep-29 Thu ### 24.27 ### ### 89,070 ### 70.5 70.5 0.0
2022-Sep-28 Wed ### 23.84 23.5 ### 111,525 ### 44.9 44.9 0.0
2022-Sep-27 Tue ### ### 23.73 23.83 96,671 ### 34.0 34.0 1.7
2022-Sep-26 Mon 23.83 ### 23.76 ### ### ### 0.0
2022-Sep-23 Fri ### 24.22 ### ### 117,140 ### 54.6 54.6 0.0
2022-Sep-21 Wed ### 25.24 ### ### 82.9 82.9 0.0
2022-Sep-20 Tue ### 25.48 ### ### 186,688 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 127,782 0 46.5 46.5 0.0
2022-Sep-16 Fri 25.88 26 25.59 25.86 372,775 ### 48.5 48.5 1.8
2022-Sep-15 Thu ### ### ### 25.23 172,557 0 71.6 71.6 1.8
2022-Sep-14 Wed ### 25.26 ### ### 28.5 28.5 0.0
2022-Sep-13 Tue 25.82 ### 25.82 ### 129,556 ### ### ### 0.0
2022-Sep-12 Mon ### ### 25.5 ### 80.9 80.9 0.0
2022-Sep-09 Fri ### ### 24.78 24.79 22.3 22.3 ###
2022-Sep-08 Thu ### 25.43 ### ### 63.5 63.5 0.0
2022-Sep-07 Wed 24.75 24.88 ### 24.44 343,985 4,279,173 ### ### 1.7
2022-Sep-06 Tue 25.28 ### 24.88 24.88 24.7 24.7 1.8
2022-Sep-05 Mon ### 25.54 25.27 25.28 ### ### 1.8
2022-Sep-02 Fri ### 25.46 ### ### ### ### 0.0
2022-Sep-01 Thu ### ### ### 25.26 80.1 80.1 1.8
2022-Aug-31 Wed 25.52 25.85 25.41 25.71 122,920 ### ### ### ###
2022-Aug-30 Tue 25.42 ### ### 25.42 60.9 60.9 1.8
2022-Aug-29 Mon 25.41 25.51 25.26 ### 44.6 44.6 0.0
2022-Aug-26 Fri 25.75 ### 25.72 25.89 72,775 935,886 72.0 72.0 ###
2022-Aug-25 Thu 25.8 ### ### 25.71 34.0 34.0 ###
2022-Aug-24 Wed ### 25.74 25.45 25.51 29.4 29.4 1.8
2022-Aug-23 Tue 25.79 ### 25.71 ### 123,950 1,593,377 ### ### 0.0
2022-Aug-22 Mon 26.46 26.56 ### ### 38.0 38.0 0.0
2022-Aug-19 Fri ### ### 26.78 26.89 73,283 981,259 34.0 34.0 ###
2022-Aug-18 Thu 26.8 ### ### 26.8 74.2 74.2 1.9
2022-Aug-17 Wed 26.86 ### 26.75 ### 75.8 75.8 0.0
2022-Aug-16 Tue ### ### ### ### 357,140 0 ### ### 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri 26.53 26.71 26.41 26.41 ### ### ###
2022-Aug-11 Thu 26.51 ### ### ### ### ### 0.0
2022-Aug-10 Wed 26.5 26.7 ### ### ### ### 0.0
2022-Aug-09 Tue 25.2 ### ### 25.7 318,843 0 ### ### 1.8
2022-Aug-08 Mon 24.72 ### 24.27 24.27 ### ### ###
2022-Aug-05 Fri 25.4 25.4 ### ### 25.1 25.1 0.0
2022-Aug-04 Thu ### ### ### ### 135,258 0 ### ### 0.0
2022-Aug-03 Wed 24.72 ### 24.71 24.78 106,655 1,317,722 64.5 64.5 1.8
2022-Aug-02 Tue 24.7 24.76 ### ### ### ### 0.0
2022-Aug-01 Mon 24.85 24.85 24.26 24.7 120,675 2,963,174 ### ### 1.8
2022-Jul-29 Fri 24.53 ### ### ### 198,059 0 ### ### 0.0
2022-Jul-28 Thu ### 24.87 ### ### ### ### 0.0
2022-Jul-27 Wed ### 24.56 ### 24.44 137,451 ### ### ### 1.7
2022-Jul-26 Tue 24.81 24.81 24.2 ### 128,729 ### 23.2 23.2 0.0
2022-Jul-25 Mon 24.81 24.86 24.48 24.48 34.0 34.0 1.7
2022-Jul-22 Fri 24.58 24.72 24.42 24.5 194,248 4,772,673 ### ### 1.8
2022-Jul-21 Thu 24.5 ### 24.5 ### 242,344 ### ### ### 0.0
2022-Jul-20 Wed ### 24.47 23.79 24.43 ### ### 1.7
2022-Jul-19 Tue 23.41 ### ### ### 37.6 37.6 0.0
2022-Jul-18 Mon 23.47 23.78 23.44 23.78 215,179 5,080,376 ### ### 1.7
2022-Jul-15 Fri 23 ### ### ### 41,476 0 72.6 72.6 0.0
2022-Jul-14 Thu ### ### ### ### ### ### 0.0
2022-Jul-13 Wed ### ### 23.4 23.5 67,376 ### 28.0 28.0 1.7
2022-Jul-12 Tue 23.28 ### ### ### 72,356 0 ### ### 0.0
2022-Jul-11 Mon 23.49 23.5 ### ### 99,440 1,168,420 38.6 38.6 0.0
2022-Jul-08 Fri 23.41 23.7 ### 23.49 58,922 698,225 ### ### 1.7
2022-Jul-07 Thu 23.4 23.53 23.25 23.53 ### ### ###
2022-Jul-06 Wed 23.28 23.58 23.21 23.21 118,642 2,775,629 35.9 35.9 1.7
2022-Jul-05 Tue ### 23.53 ### 23.42 64.0 64.0 1.7
2022-Jul-04 Mon 23.7 23.73 ### 23.42 74,455 ### ### ### 1.7
2022-Jul-01 Fri ### 23.27 22.88 22.88 26.6 26.6 1.6
2022-Jun-30 Thu 22.83 22.84 22.47 22.47 38.6 38.6 ###
2022-Jun-29 Wed 23 23.21 22.86 ### 231,486 5,332,280 ### ### 0.0
2022-Jun-28 Tue ### 23.46 ### 23.46 393,177 ### ### ### 1.7
2022-Jun-27 Mon 23.29 23.72 23.2 ### 175,341 ### 74.1 74.1 0.0
2022-Jun-24 Fri 22.4 22.76 ### 22.75 59.3 59.3 1.6
2022-Jun-23 Thu ### 22.49 ### ### ### ### 0.0
2022-Jun-22 Wed ### ### 21.89 ### 45.5 45.5 0.0
2022-Jun-21 Tue ### ### 22.81 ### 62.9 62.9 0.0
2022-Jun-20 Mon 23 ### 22.72 22.82 129,585 1,472,085 ### ### ###
2022-Jun-17 Fri 22.46 ### ### 22.45 243,154 0 37.7 37.7 ###
2022-Jun-16 Thu 22.77 22.85 22.54 ### 226,778 5,146,726 ### ### 0.0
2022-Jun-15 Wed ### ### 22.84 ### 132,626 1,514,588 50.0 50.0 0.0
2022-Jun-14 Tue ### ### 22.79 ### ### ### 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### 24.42 24.21 24.25 ### ### 1.7
2022-Jun-08 Wed 24.5 ### 24.45 24.54 217,657 2,660,856 73.0 73.0 1.8
2022-Jun-07 Tue 24.44 24.53 24.26 ### 210,677 ### ### ### 0.0
2022-Jun-06 Mon ### 24.52 24.27 24.42 404,986 ### 78.8 78.8 1.7
2022-Jun-03 Fri ### ### ### 24.73 366,571 0 74.3 74.3 ###
2022-Jun-02 Thu ### ### ### 24.28 82,255 0 ### ### 1.7
2022-Jun-01 Wed 24.78 24.78 ### 24.48 172,458 2,136,754 43.7 43.7 1.7
2022-May-31 Tue ### ### ### 24.79 ### ### ###
2022-May-30 Mon 25 ### 24.73 ### 301,276 3,725,277 61.9 61.9 0.0
2022-May-27 Fri 24.29 24.51 ### 24.29 745,978 ### 70.8 70.8 ###
2022-May-26 Thu ### 24.28 23.85 23.87 154,181 ### 45.0 45.0 ###
2022-May-25 Wed ### ### ### ### 30.1 30.1 0.0
2022-May-24 Tue ### ### 24.71 24.79 302,076 3,732,148 ### ### ###
2022-May-23 Mon 25.5 ### ### 25.25 212,388 0 ### ### ###
2022-May-20 Fri ### 25.42 ### ### ### ### 0.0
2022-May-19 Thu 25.54 25.73 25.26 ### ### ### 0.0
2022-May-18 Wed 26.22 26.57 ### 26.57 ### ### 1.9
2022-May-17 Tue 25.75 25.89 ### 25.85 67.9 67.9 ###
2022-May-16 Mon ### ### 25.72 ### 72.8 72.8 0.0
2022-May-13 Fri 25.49 25.86 25.41 25.82 184,840 4,738,373 ### ### 1.8
2022-May-12 Thu 24.78 24.84 ### ### 282,376 ### 57.4 57.4 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue 24.4 24.4 ### 24.25 658,186 ### ### ### 1.7
2022-May-09 Mon 24.4 24.4 ### 24.25 658,186 ### ### ### 1.7
2022-May-06 Fri 28 ### 25.41 ### 612,285 7,779,080 11.2 11.2 0.0
2022-May-05 Thu ### 28.85 28.5 28.84 139,527 ### 65.8 65.8 ###
2022-May-04 Wed ### 28.75 28.425 28.44 ### ### ###
2022-May-03 Tue 28.55 ### 28.55 28.8 ### ### 2.1
2022-May-02 Mon 28.53 28.55 ### 28.54 130,058 1,856,577 ### ### 2.0
2022-Apr-29 Fri ### ### 28.54 28.76 ### ### 2.1
2022-Apr-28 Thu ### 28.81 28.545 ### 206,343 ### 41.0 41.0 0.0
2022-Apr-27 Wed 28.75 28.75 ### 28.51 124,482 1,789,428 ### ### ###
2022-Apr-26 Tue 29.2 ### ### 29.53 85.9 85.9 ###
2022-Apr-22 Fri ### ### ### 29.41 116,750 0 33.6 33.6 ###
2022-Apr-21 Thu ### ### 29.52 ### 36.0 36.0 0.0
2022-Apr-20 Wed 29.77 ### 29.43 29.43 ### ### 2.1
2022-Apr-19 Tue ### 29.51 ### ### 60,141 887,380 70.8 70.8 0.0
2022-Apr-14 Thu ### ### 29.4 29.52 105,778 ### ### ### 2.1
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 28.73 28.89 33,971 ### ### ### ###
2022-Apr-11 Mon 28.85 29.25 28.85 ### 101,848 2,958,684 ### ### 0.0
2022-Apr-08 Fri 29.2 29.2 28.77 ### 59,250 ### ### ### 0.0
2022-Apr-07 Thu ### ### ### 29.2 75.1 75.1 2.1
2022-Apr-06 Wed 29.55 29.55 29.2 29.42 ### ### ###
2022-Apr-05 Tue ### ### 29.54 29.58 64,185 ### 35.3 35.3 2.1
2022-Apr-04 Mon ### 29.8 29.47 ### 62.3 62.3 0.0
2022-Apr-01 Fri ### 30.23 ### ### 56,523 854,345 ### ### 0.0
2022-Mar-31 Thu ### 30.73 30.47 30.53 ### ### ###
2022-Mar-30 Wed ### 30.86 ### ### 67.5 67.5 0.0
2022-Mar-29 Tue 30.5 ### ### 30.54 57,675 0 ### ### ###
2022-Mar-28 Mon 30.7 30.7 30.21 30.43 165,976 ### ### ### ###
2022-Mar-25 Fri ### 30.43 ### 30.27 ### ### 2.2
2022-Mar-24 Thu 29.8 ### 29.55 ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 63.0 63.0 0.0
2022-Mar-22 Tue 30.24 30.4 ### ### ### ### 0.0
2022-Mar-21 Mon 30.53 ### ### ### 139,627 0 29.6 29.6 0.0
2022-Mar-18 Fri ### 30.76 30.47 ### 548,256 16,784,857 35.2 35.2 0.0
2022-Mar-17 Thu ### 30.5 30.22 30.23 37.4 37.4 ###
2022-Mar-16 Wed 29.89 29.89 29.73 29.83 ### ### ###
2022-Mar-15 Tue 29.77 29.88 29.51 29.72 114,145 ### ### ### 2.1
2022-Mar-14 Mon 29.71 ### 29.48 ### ### ### 0.0
2022-Mar-11 Fri ### 29.51 ### ### 191,022 2,818,529 ### ### 0.0
2022-Mar-10 Thu 29.5 29.73 29.45 29.48 97,022 2,870,880 ### ### 2.1
2022-Mar-09 Wed ### ### ### 28.86 69.2 69.2 ###
2022-Mar-08 Tue 28.23 28.44 ### ### 154,082 2,191,046 ### ### 0.0
2022-Mar-07 Mon ### ### 28.28 28.58 41.3 41.3 ###
2022-Mar-04 Fri 29.89 29.89 29.28 ### 36.3 36.3 0.0
2022-Mar-03 Thu 30.71 ### 30.42 ### 185,826 ### 42.2 42.2 0.0
2022-Mar-02 Wed 29.59 29.78 ### ### ### ### 0.0
2022-Mar-01 Tue ### 30.89 30.43 30.7 58.8 58.8 2.2
2022-Feb-28 Mon ### 30.52 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### 29.47 ### 26.6 26.6 0.0
2022-Feb-24 Thu ### ### ### ### 161,750 0 43.8 43.8 0.0
2022-Feb-23 Wed ### ### 30.29 30.57 26.0 26.0 ###
2022-Feb-22 Tue 30.8 30.83 ### 30.44 ### ### 2.2
2022-Feb-21 Mon 30.8 31.25 30.8 ### 77,672 2,409,773 77.4 77.4 0.0
2022-Feb-18 Fri 31.78 ### ### 31.71 121,287 0 ### ### ###
2022-Feb-17 Thu ### 33.26 32.73 32.73 158,742 ### ### ### 2.3
2022-Feb-16 Wed ### 33.25 32.5 32.5 101,578 3,339,376 24.8 24.8 ###
2022-Feb-15 Tue 31.75 31.86 ### 31.75 106,157 1,691,081 75.3 75.3 2.3
2022-Feb-14 Mon 32.76 32.82 32.29 32.43 41.6 41.6 ###
2022-Feb-11 Fri ### ### ### 32.75 104,786 0 75.5 75.5 ###
2022-Feb-10 Thu 33.27 33.5 ### ### 148,823 2,492,785 34.6 34.6 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 31.88 32.52 31.8 32.51 244,625 7,867,140 78.9 78.9 2.3
2022-Feb-07 Mon ### 32.685 32.24 ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 58.6 58.6 0.0
2022-Feb-03 Thu 31.2 ### ### 31.57 84.0 84.0 2.3
2022-Feb-02 Wed 31.2 ### ### 31.52 72.3 72.3 ###
2022-Feb-01 Tue 31.2 31.845 ### ### 207,083 3,297,279 ### ### 0.0
2022-Jan-31 Mon 30.88 31.47 30.8 ### 66.8 66.8 0.0
2022-Jan-28 Fri ### ### 29.75 29.88 26.3 26.3 2.1
2022-Jan-27 Thu ### 30.43 ### 29.51 ### ### 2.1
2022-Jan-25 Tue ### 31.54 30.175 30.26 ### ### ###
2022-Jan-24 Mon ### 30.53 ### ### 172,180 2,628,327 ### ### 0.0
2022-Jan-21 Fri ### ### ### 30.2 88.3 88.3 2.2
2022-Jan-20 Thu ### ### 30.55 30.86 75,555 ### 68.5 68.5 2.2
2022-Jan-19 Wed 31.41 31.41 30.87 ### 80,275 ### ### ### 0.0
2022-Jan-18 Tue 31.7 ### ### ### 39.4 39.4 0.0
2022-Jan-17 Mon 31.44 31.86 31.44 31.71 57,449 ### 73.4 73.4 ###
2022-Jan-14 Fri ### ### 31.54 31.86 ### ### 2.3
2022-Jan-13 Thu 31.45 31.555 ### 31.45 65.4 65.4 ###
2022-Jan-12 Wed 31.44 ### ### 31.47 82,949 0 65.4 65.4 2.2
2022-Jan-11 Tue ### 31.46 ### ### ### ### 0.0
2022-Jan-10 Mon 31.43 31.79 ### ### ### ### 0.0
2022-Jan-07 Fri 31.7 32.26 31.585 ### ### ### 0.0
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed 31.75 31.75 ### ### 87,488 1,388,872 39.0 39.0 0.0
2022-Jan-04 Tue ### ### 31.78 ### 54,743 ### 58.1 58.1 0.0
2021-Dec-31 Fri 31.29 ### 31.29 ### ### ### 0.0
2021-Dec-30 Thu 31.29 31.7 31.2 31.45 ### ### ###
2021-Dec-29 Wed ### ### 31.42 31.57 18.1 18.1 2.3
2021-Dec-24 Fri 31.47 31.47 ### 31.43 36,054 ### ### ### 2.2
2021-Dec-23 Thu 30.8 30.83 30.56 30.57 25.7 25.7 ###
2021-Dec-22 Wed 30.42 30.88 ### 30.75 74.7 74.7 ###
2021-Dec-21 Tue 29.79 ### 29.7 ### 158,972 ### 66.8 66.8 0.0
2021-Dec-20 Mon ### 30.21 29.86 ### ### ### 0.0
2021-Dec-17 Fri ### ### ### ### 128,229 0 ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 268,877 0 74.4 74.4 0.0
2021-Dec-15 Wed 29.81 ### 29.53 ### 230,274 ### ### ### 0.0
2021-Dec-14 Tue 30.25 30.57 ### 30.57 233,646 3,571,279 ### ### ###
2021-Dec-13 Mon ### 30.41 ### 30.25 36.1 36.1 ###
2021-Dec-10 Fri 30.75 30.82 30.48 30.78 ### ### 2.2
2021-Dec-09 Thu ### 31.26 ### ### 96,443 ### 40.0 40.0 0.0
2021-Dec-08 Wed 31.45 31.58 31.21 31.22 490,370 ### 28.4 28.4 2.2
2021-Dec-07 Tue ### 31.55 31.23 31.46 68.0 68.0 2.2
2021-Dec-06 Mon 31.4 31.44 ### ### 151,024 ### ### ### 0.0
2021-Dec-03 Fri ### ### 30.73 ### ### ### 0.0
2021-Dec-02 Thu 29.75 ### 29.75 30.27 274,326 ### 84.9 84.9 2.2
2021-Dec-01 Wed ### 30.44 ### 30.22 119,284 ### 75.3 75.3 2.2
2021-Nov-30 Tue 30.44 ### 30.44 30.83 ### ### 2.2
2021-Nov-29 Mon ### 30.59 ### 30.27 116,746 ### 30.9 30.9 2.2
2021-Nov-26 Fri ### 31.28 ### ### 52.0 52.0 0.0
2021-Nov-25 Thu ### ### 30.87 ### 197,746 ### ### ### 0.0
2021-Nov-24 Wed ### ### 30.86 ### 153,440 2,367,579 44.8 44.8 0.0
2021-Nov-23 Tue 31.4 31.82 31.385 31.59 74.1 74.1 ###
2021-Nov-22 Mon ### 31.58 ### 31.51 361,778 5,712,474 82.3 82.3 ###
2021-Nov-19 Fri ### ### ### ### 110,684 0 ### ### 0.0
2021-Nov-18 Thu 32.56 ### 32.4 32.75 ### ### ###
2021-Nov-17 Wed ### ### ### ### 379,653 0 ### ### 0.0
2021-Nov-16 Tue ### 32.47 ### ### 48.6 48.6 0.0
2021-Nov-15 Mon 32.71 ### ### 32.73 156,174 0 ### ### 2.3
2021-Nov-12 Fri 32.45 32.87 32.4 ### 138,049 4,505,229 69.5 69.5 0.0
2021-Nov-11 Thu ### 32.26 31.82 32.2 74.9 74.9 ###
2021-Nov-10 Wed ### 32.45 ### ### 179,988 ### ### ### 0.0
2021-Nov-09 Tue 32.49 32.49 ### ### 39.6 39.6 0.0
2021-Nov-08 Mon 33.21 33.45 32.86 ### 261,223 8,660,848 ### ### 0.0
2021-Nov-05 Fri 33.88 ### ### ### 412,789 0 67.9 67.9 0.0
2021-Nov-04 Thu 31.26 31.85 30.8 31.7 249,685 7,821,382 79.8 79.8 2.3
2021-Nov-03 Wed 31.4 ### ### 31.44 178,357 0 ### ### 2.2
2021-Nov-02 Tue ### 31.27 ### ### 79.0 79.0 0.0
2021-Nov-01 Mon ### ### 30.25 30.55 77.4 77.4 2.2
2021-Oct-29 Fri ### 30.57 ### ### 287,049 4,387,543 77.3 77.3 0.0
2021-Oct-28 Thu ### 30.485 ### ### 79.1 79.1 0.0
2021-Oct-27 Wed ### 32.24 31.77 31.85 40.0 40.0 2.3
2021-Oct-26 Tue 32.77 32.77 32.52 32.58 101,327 ### ### ### 2.3
2021-Oct-25 Mon ### ### 32.51 32.54 276,724 4,498,148 ### ### 2.3
2021-Oct-22 Fri ### 32.49 ### 32.45 ### ### 2.3
2021-Oct-21 Thu ### ### 31.83 ### 39.8 39.8 0.0
2021-Oct-20 Wed 32.21 32.46 ### 32.42 ### ### 2.3
2021-Oct-19 Tue ### 32.47 ### 32.21 287,273 4,663,877 ### ### ###
2021-Oct-18 Mon 32.74 32.87 32.5 32.87 71.7 71.7 2.3
2021-Oct-15 Fri 32.53 ### 32.53 32.88 138,576 ### 74.5 74.5 2.3
2021-Oct-14 Thu 32.53 32.7 32.46 ### 643,071 20,951,253 ### ### 0.0
2021-Oct-13 Wed 32.45 ### 32.44 32.85 73.5 73.5 ###
2021-Oct-12 Tue 32.28 32.56 32.23 32.43 77.8 77.8 ###
2021-Oct-11 Mon ### ### 32.55 ### 117,878 ### 66.4 66.4 0.0
2021-Oct-08 Fri ### ### 32.52 32.86 ### ### 2.3
2021-Oct-07 Thu 32.45 32.57 32.22 32.45 173,920 ### ### ### 2.3
2021-Oct-06 Wed ### ### ### ### 108,175 0 78.0 78.0 0.0
2021-Oct-05 Tue ### ### 31.74 ### 75.5 75.5 0.0
2021-Oct-04 Mon ### 32.8 ### 32.54 43.1 43.1 2.3
2021-Oct-01 Fri ### 32.45 ### 32.4 72.7 72.7 2.3
2021-Sep-30 Thu 32.85 ### ### ### 200,557 0 61.7 61.7 0.0
2021-Sep-29 Wed 32.89 ### 32.71 ### ### ### 0.0
2021-Sep-28 Tue 33.2 33.41 ### ### 127,428 2,128,684 ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 321,974 0 ### ### 0.0
2021-Sep-24 Fri ### ### ### 32.81 ### ### ###
2021-Sep-23 Thu ### 32.88 ### 32.56 647,276 ### 92.0 92.0 2.3
2021-Sep-22 Wed 29.73 30.52 ### ### 154,621 ### 69.8 69.8 0.0
2021-Sep-21 Tue ### ### ### 29.86 ### ### 2.1
2021-Sep-20 Mon 29.75 ### ### ### 111,057 0 ### ### 0.0
2021-Sep-17 Fri 29.86 30.21 29.58 ### ### ### 0.0
2021-Sep-16 Thu 29.22 ### ### 29.49 73.6 73.6 ###
2021-Sep-15 Wed ### 29.47 ### ### 71,983 ### 66.7 66.7 0.0
2021-Sep-14 Tue ### ### ### ### 184,445 0 63.0 63.0 0.0
2021-Sep-13 Mon 29.5 29.8 29.4 29.55 66.5 66.5 ###
2021-Sep-10 Fri ### 29.55 ### 29.5 102,086 1,508,320 71.7 71.7 2.1
2021-Sep-09 Thu ### ### 28.87 28.89 249,279 3,598,342 54.2 54.2 ###
2021-Sep-08 Wed 29.41 29.55 ### ### 34.9 34.9 0.0
2021-Sep-07 Tue ### 29.88 29.44 ### 53,455 1,585,475 ### ### 0.0
2021-Sep-06 Mon 29.84 29.87 29.4 29.87 63.6 63.6 ###
2021-Sep-03 Fri 30.4 30.43 30.2 ### 31.9 31.9 0.0
2021-Sep-02 Thu 30.5 30.5 30.225 ### 56,677 1,720,855 34.2 34.2 0.0
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### 30.75 30.22 30.46 ### ### 2.2
2021-Aug-30 Mon 30.5 30.59 30.23 30.43 54,755 ### 36.8 36.8 ###
2021-Aug-27 Fri ### 30.51 ### ### 388,588 ### 74.6 74.6 0.0
2021-Aug-26 Thu ### ### 29.84 ### 67,828 ### 76.9 76.9 0.0
2021-Aug-25 Wed 30.22 30.22 29.77 ### 109,486 ### 28.7 28.7 0.0
2021-Aug-24 Tue ### 30.43 ### 30.2 117,481 1,787,473 ### ### 2.2
2021-Aug-23 Mon ### 30.5 ### ### ### ### 0.0
2021-Aug-20 Fri 29.89 ### 29.7 29.87 52.6 52.6 ###
2021-Aug-19 Thu ### ### ### 29.83 38.3 38.3 ###
2021-Aug-18 Wed 30.89 ### 30.57 30.59 347,727 ### 31.2 31.2 2.2
2021-Aug-17 Tue 31.43 31.43 30.78 30.85 37.2 37.2 ###
2021-Aug-16 Mon ### ### 30.53 ### 185,551 ### ### ### 0.0
2021-Aug-13 Fri 31.72 31.77 31.29 ### 190,988 6,021,851 ### ### 0.0
2021-Aug-12 Thu 31.72 31.85 ### 31.82 86,554 1,378,372 67.8 67.8 2.3
2021-Aug-11 Wed ### ### 31.51 31.7 33.2 33.2 2.3
2021-Aug-10 Tue ### ### 31.74 ### ### ### 0.0
2021-Aug-09 Mon ### ### ### 32.4 70.6 70.6 2.3
2021-Aug-06 Fri ### 35.23 ### 35.2 ### ### 2.5
2021-Aug-05 Thu ### ### 31.81 ### 86.4 86.4 0.0
2021-Aug-04 Wed ### ### ### ### ### ### 0.0
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### 32.27 31.78 ### 72.5 72.5 0.0
2021-Jul-30 Fri 31.78 ### ### ### 150,586 0 39.5 39.5 0.0
2021-Jul-29 Thu ### ### 31.89 32.24 120,180 1,916,270 70.7 70.7 2.3
2021-Jul-28 Wed 32.26 32.55 ### 32.5 80.4 80.4 ###
2021-Jul-27 Tue ### ### 31.8 ### 76.2 76.2 0.0
2021-Jul-26 Mon ### ### ### 32.28 ### ### 2.3
2021-Jul-23 Fri 31.74 ### 31.625 31.8 100,245 1,585,124 ### ### ###
2021-Jul-22 Thu ### ### 31.84 ### ### ### 0.0
2021-Jul-21 Wed 31.45 31.78 31.43 31.7 75.6 75.6 2.3
2021-Jul-20 Tue ### ### 30.54 30.79 34.6 34.6 ###
2021-Jul-19 Mon ### ### 30.7 30.88 30,578 469,372 50.5 50.5 2.2
2021-Jul-16 Fri 31.53 31.855 31.53 ### 35,050 1,110,822 ### ### 0.0
2021-Jul-15 Thu 31.8 31.8 31.43 31.49 66,040 2,087,854 ### ### ###
2021-Jul-14 Wed ### ### 31.78 31.84 47,742 758,620 ### ### 2.3
2021-Jul-13 Tue ### 32.85 ### ### 121,271 1,991,876 ### ### 0.0
2021-Jul-12 Mon ### ### 31.5 31.88 130,384 2,053,548 44.4 44.4 2.3
2021-Jul-09 Fri 31.42 31.56 ### ### 76,373 ### 42.2 42.2 0.0
2021-Jul-08 Thu ### ### ### 31.77 33,175 0 35.9 35.9 ###
2021-Jul-07 Wed 31.85 ### 31.8 ### 79,757 ### 70.0 70.0 0.0
2021-Jul-06 Tue 32.54 32.71 ### 31.75 123,950 ### 23.8 23.8 2.3
2021-Jul-05 Mon ### ### ### ### ### ### 0.0
2021-Jul-02 Fri 32.88 ### 32.79 ### 65.1 65.1 0.0
2021-Jul-01 Thu 32.43 ### ### ### 47,754 0 62.2 62.2 0.0
2021-Jun-30 Wed 32.4 32.4 ### ### 86,326 1,398,481 30.1 30.1 0.0
2021-Jun-29 Tue ### 31.88 ### 31.87 76.1 76.1 ###
2021-Jun-28 Mon ### 31.89 ### 31.88 ### ### 2.3
2021-Jun-25 Fri ### ### 31.51 31.74 140,646 2,215,877 ### ### 2.3
2021-Jun-24 Thu ### ### 31.5 ### 67.6 67.6 0.0
2021-Jun-23 Wed 31.82 32.25 31.75 31.84 70.3 70.3 2.3
2021-Jun-22 Tue ### ### ### ### 64.7 64.7 0.0
2021-Jun-21 Mon 31.79 31.79 ### 31.2 91,885 ### 35.9 35.9 2.2
2021-Jun-18 Fri 32.23 32.27 ### ### 461,240 ### ### ### 0.0
2021-Jun-17 Thu ### ### 31.81 ### 302,328 4,808,526 52.1 52.1 0.0
2021-Jun-16 Wed 32.49 32.55 ### ### 46.0 46.0 0.0
2021-Jun-15 Tue 32.76 32.76 ### 32.57 41.7 41.7 ###
2021-Jun-11 Fri ### 32.83 32.26 32.77 ### ### ###
2021-Jun-10 Thu 32.52 ### 32.47 ### ### ### 0.0
2021-Jun-09 Wed 32.43 ### 32.23 32.46 151,283 2,437,925 72.2 72.2 2.3
2021-Jun-08 Tue ### 31.74 ### 31.58 151,624 2,406,272 41.1 41.1 2.3
2021-Jun-07 Mon 31.83 ### 31.73 ### 55,953 ### 75.6 75.6 0.0
2021-Jun-04 Fri ### ### ### 31.8 33.9 33.9 ###
2021-Jun-03 Thu ### ### ### ### 65.2 65.2 0.0
2021-Jun-02 Wed 31.88 ### 31.88 ### 64.1 64.1 0.0
2021-Jun-01 Tue ### ### ### 32.47 94,389 0 39.1 39.1 ###
2021-May-31 Mon 33.52 33.52 32.75 ### ### ### 0.0
2021-May-28 Fri ### ### 33.71 33.8 357,021 6,017,588 26.5 26.5 2.4
2021-May-27 Thu ### 33.7 ### ### 64.6 64.6 0.0
2021-May-26 Wed ### ### ### 33.54 ### ### 2.4
2021-May-25 Tue 33.21 33.57 ### 33.49 ### ### 2.4
2021-May-24 Mon ### ### 32.81 ### 88,689 1,454,943 45.3 45.3 0.0
2021-May-21 Fri ### 33.29 32.89 33.22 43,141 ### 73.9 73.9 2.4
2021-May-20 Thu ### 32.49 31.83 32.45 174,771 ### 73.4 73.4 2.3
2021-May-19 Wed 31.72 31.945 ### 31.75 ### ### 2.3
2021-May-18 Tue 32.4 32.45 ### 32.29 40,941 ### 34.0 34.0 ###
2021-May-17 Mon 31.82 32.47 31.82 32.27 ### ### ###
2021-May-14 Fri 31.52 ### 31.52 31.8 85,224 ### 74.2 74.2 ###
2021-May-13 Thu ### ### ### ### 41.0 41.0 0.0
2021-May-12 Wed 32.42 ### 32.42 ### 75.5 75.5 0.0
2021-May-11 Tue ### ### 31.76 ### ### ### 0.0
2021-May-10 Mon 32.51 32.52 ### ### 93,826 ### ### ### 0.0
2021-May-07 Fri 30.8 ### 30.5 ### 91.6 91.6 0.0
2021-May-06 Thu 30.75 31.145 ### 30.7 ### ### 2.2
2021-May-05 Wed 30.4 ### ### 30.49 71.2 71.2 2.2
2021-May-04 Tue 31.24 31.45 30.85 ### 61,823 1,925,786 71.7 71.7 0.0
2021-May-03 Mon 31.74 ### 31.42 31.46 66,123 ### 44.1 44.1 2.2
2021-Apr-30 Fri ### 31.78 ### 31.74 449,674 ### ### ### 2.3
2021-Apr-29 Thu 31.21 ### ### ### 213,871 0 35.1 35.1 0.0
2021-Apr-28 Wed ### 31.7 ### 31.53 268,159 4,250,320 ### ### 2.3
2021-Apr-27 Tue ### ### ### ### 208,789 0 34.0 34.0 0.0
2021-Apr-26 Mon ### ### 31.87 ### 89,156 ### ### ### 0.0
2021-Apr-23 Fri 32.73 32.73 32.2 ### ### ### 0.0
2021-Apr-22 Thu 32.87 ### 32.48 32.75 127,486 2,070,372 ### ### ###
2021-Apr-21 Wed 31.71 ### ### ### 168,720 0 78.2 78.2 0.0
2021-Apr-20 Tue ### ### 31.76 ### 78,052 ### 47.2 47.2 0.0
2021-Apr-19 Mon ### ### ### ### 101,324 0 ### ### 0.0
2021-Apr-16 Fri 31.87 ### ### 31.89 95,543 0 ### ### 2.3
2021-Apr-15 Thu 31.7 ### 31.53 31.83 67.0 67.0 ###
2021-Apr-14 Wed ### ### 31.72 31.77 31.2 31.2 ###
2021-Apr-13 Tue ### 32.86 ### ### 178,256 2,928,746 43.3 43.3 0.0
2021-Apr-12 Mon ### ### ### 32.21 38.5 38.5 ###
2021-Apr-09 Fri ### 32.56 ### 32.56 214,926 ### 71.9 71.9 2.3
2021-Apr-08 Thu ### 32.26 ### ### ### ### 0.0
2021-Apr-07 Wed 31.85 32.22 31.81 ### 210,179 6,728,880 ### ### 0.0
2021-Apr-06 Tue ### 32.24 ### ### ### ### 0.0
2021-Apr-01 Thu 30.81 ### ### ### ### ### 0.0
2021-Mar-31 Wed ### 31.79 ### ### 612,986 ### 75.9 75.9 0.0
2021-Mar-30 Tue 30.8 ### ### 30.4 164,148 0 46.9 46.9 ###
2021-Mar-29 Mon ### ### ### ### 224,987 0 26.0 26.0 0.0
2021-Mar-26 Fri ### 32.81 ### ### 185,673 ### 63.7 63.7 0.0
2021-Mar-25 Thu 31.24 31.51 ### 31.5 ### ### 2.3
2021-Mar-24 Wed ### 31.76 ### 31.5 41.4 41.4 2.3
2021-Mar-23 Tue 31.85 ### 31.54 ### 549,088 ### 39.9 39.9 0.0
2021-Mar-22 Mon ### 32.53 ### ### 497,971 ### ### ### 0.0
2021-Mar-19 Fri 32.2 32.7 ### ### ### ### 0.0
2021-Mar-18 Thu ### ### 31.22 ### ### ### 0.0
2021-Mar-17 Wed 32.5 32.59 ### 32.29 38.6 38.6 ###
2021-Mar-16 Tue 31.88 ### ### 31.81 ### ### 2.3
2021-Mar-15 Mon 31.7 ### 31.48 31.58 ### ### 2.3
2021-Mar-12 Fri 31.55 ### 31.23 ### 177,449 ### ### ### 0.0
2021-Mar-11 Thu ### 31.52 ### 31.44 ### ### 2.2
2021-Mar-10 Wed 30.7 30.83 ### ### 41.8 41.8 0.0
2021-Mar-09 Tue 30.5 ### 30.23 ### 214,520 ### ### ### 0.0
2021-Mar-08 Mon ### ### ### ### 33.5 33.5 0.0
2021-Mar-05 Fri ### ### 29 29.25 70,628 ### 38.2 38.2 ###
2021-Mar-04 Thu 29.7 29.79 29.4 ### ### ### 0.0
2021-Mar-03 Wed ### ### 29.26 29.4 ### ### ###
2021-Mar-02 Tue ### ### ### 30.55 129,851 0 82.1 82.1 2.2
2021-Mar-01 Mon 29.75 ### ### 29.82 110,789 0 66.3 66.3 ###
2021-Feb-26 Fri ### ### 28.4 28.74 133,280 1,892,576 ### ### 2.1
2021-Feb-25 Thu ### ### ### 29.2 114,455 0 69.3 69.3 2.1
2021-Feb-24 Wed ### ### 28.88 29 83,857 ### ### ### ###
2021-Feb-23 Tue ### ### ### ### 247,658 0 43.7 43.7 0.0
2021-Feb-22 Mon ### ### 28.25 ### ### ### 0.0
2021-Feb-19 Fri 29.2 29.28 ### ### 260,646 3,815,857 ### ### 0.0
2021-Feb-18 Thu 29.59 29.75 29.45 ### 250,248 7,407,340 73.4 73.4 0.0
2021-Feb-17 Wed 29.74 ### ### 29.84 394,089 0 74.5 74.5 ###
2021-Feb-16 Tue ### 30.26 29.88 ### 42.6 42.6 0.0
2021-Feb-15 Mon ### 30.24 29.71 29.8 130,224 ### 32.8 32.8 2.1
2021-Feb-12 Fri 29.53 29.71 29.41 29.42 ### ### ###
2021-Feb-11 Thu 29.21 29.41 ### ### ### ### 0.0
2021-Feb-10 Wed ### ### ### ### 270,524 0 ### ### 0.0
2021-Feb-09 Tue 27.8 ### ### ### ### ### 0.0
2021-Feb-08 Mon 27.55 ### ### 27.55 ### ### 2.0
2021-Feb-05 Fri 27.5 28.41 27.5 28.41 218,183 ### ### ### ###
2021-Feb-04 Thu 25.58 ### ### ### ### ### 0.0
2021-Feb-03 Wed 25.25 25.81 25.25 25.52 71.7 71.7 1.8
2021-Feb-02 Tue 24.41 ### 24.41 24.89 78.7 78.7 1.8
2021-Feb-01 Mon 24.44 ### 24.4 ### 78.2 78.2 0.0
2021-Jan-29 Fri 24.81 24.81 24.26 ### 42.1 42.1 0.0
2021-Jan-28 Thu 24.55 24.82 24.28 ### ### ### 0.0
2021-Jan-27 Wed ### 24.47 ### ### ### ### 0.0
2021-Jan-25 Mon ### ### 23.45 23.45 ### ### 1.7
2021-Jan-22 Fri 23.87 ### 23.87 ### ### ### 0.0
2021-Jan-21 Thu ### ### 23.76 ### 70.7 70.7 0.0
2021-Jan-20 Wed 23.84 ### 23.71 23.8 34.6 34.6 1.7
2021-Jan-19 Tue 23.8 23.8 23.59 ### ### ### 0.0
2021-Jan-18 Mon 23.52 23.75 23.44 23.55 232,243 5,479,773 73.7 73.7 1.7
2021-Jan-15 Fri ### 23.55 ### ### 296,682 ### ### ### 0.0
2021-Jan-14 Thu 23.21 23.28 ### ### 188,944 ### 37.3 37.3 0.0
2021-Jan-13 Wed ### ### ### ### 173,272 0 64.1 64.1 0.0
2021-Jan-12 Tue 23.7 23.83 23.56 23.7 131,082 3,105,987 73.2 73.2 1.7
2021-Jan-11 Mon 23.28 23.5 ### ### 78.5 78.5 0.0
2021-Jan-08 Fri 23.42 ### ### ### ### ### 0.0
2021-Jan-07 Thu 23.85 24.28 23.85 24 490,926 ### ### ### 1.7
2021-Jan-06 Wed ### 23.22 22.88 ### 70.5 70.5 0.0
2021-Jan-05 Tue ### 23.4 ### ### 325,821 ### ### ### 0.0
2021-Jan-04 Mon 23.27 23.27 ### ### ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 73.6 73.6 0.0
2020-Dec-30 Wed 23.2 23.42 ### 23.21 163,384 1,913,226 65.8 65.8 1.7
2020-Dec-29 Tue 23.7 23.7 23.47 23.55 ### ### 1.7
2020-Dec-24 Thu ### ### 22.88 ### 24.8 24.8 0.0
2020-Dec-23 Wed 23.22 23.26 22.88 22.88 22.8 22.8 1.6
2020-Dec-22 Tue ### 23.22 22.85 ### 50.8 50.8 0.0
2020-Dec-21 Mon 22.79 ### 22.58 22.77 86,758 ### 43.7 43.7 ###
2020-Dec-18 Fri ### ### 22.84 22.84 352,158 4,021,644 ### ### ###
2020-Dec-17 Thu ### 23.54 ### ### 166,057 ### 66.7 66.7 0.0
2020-Dec-16 Wed 23.85 23.85 23.57 23.71 ### ### ###
2020-Dec-15 Tue ### 23.59 23.25 23.27 ### ### 1.7
2020-Dec-14 Mon 23.7 ### 23.49 23.51 119,929 ### ### ### ###
2020-Dec-11 Fri 23.83 24.28 23.83 ### 73.3 73.3 0.0
2020-Dec-10 Thu 24.42 ### ### 24.24 210,726 0 ### ### ###
2020-Dec-09 Wed 24.79 24.83 24.575 ### ### ### 0.0
2020-Dec-08 Tue 24.7 ### 24.7 24.8 ### ### ###
2020-Dec-07 Mon 24.83 ### ### 24.84 130,581 0 70.5 70.5 1.8
2020-Dec-04 Fri 24.72 ### 24.7 24.8 153,276 1,892,958 68.0 68.0 ###
2020-Dec-03 Thu 24.79 24.89 24.57 ### 114,479 ### ### ### 0.0
2020-Dec-02 Wed ### 24.75 ### 24.47 86,225 ### ### ### 1.7
2020-Dec-01 Tue ### ### ### ### 127,923 0 ### ### 0.0
2020-Nov-30 Mon 24.43 24.48 ### ### 208,020 ### ### ### 0.0
2020-Nov-27 Fri 24.84 24.84 ### 24.56 104,286 ### 28.2 28.2 1.8
2020-Nov-26 Thu 24.8 25.27 24.51 24.76 201,854 5,024,146 39.9 39.9 1.8
2020-Nov-25 Wed ### ### ### ### 110,250 0 ### ### 0.0
2020-Nov-24 Tue 24.46 ### ### 24.52 67.1 67.1 ###
2020-Nov-23 Mon 23.82 ### 23.81 24 ### ### 1.7
2020-Nov-20 Fri ### ### 23.88 ### 33.8 33.8 0.0
2020-Nov-19 Thu 24.4 24.4 23.83 ### ### ### 0.0
2020-Nov-18 Wed ### ### 24.2 ### ### ### 0.0
2020-Nov-17 Tue 23.8 ### 23.73 23.74 43.0 43.0 1.7
2020-Nov-16 Mon 23.41 ### 23.4 23.58 78.7 78.7 1.7
2020-Nov-13 Fri ### ### ### 22.7 13.8 13.8 ###
2020-Nov-12 Thu 23.51 23.83 23.24 23.47 ### ### ###
2020-Nov-11 Wed 22.52 ### 22.42 22.45 ### ### ###
2020-Nov-10 Tue ### 22.74 21.4 22.26 ### ### 1.6
2020-Nov-09 Mon ### ### ### 21.78 70.3 70.3 1.6
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu ### ### 18.85 ### 128,689 ### 67.8 67.8 0.0
2020-Nov-04 Wed 18.41 ### ### 18.87 109,677 0 82.8 82.8 1.3
2020-Nov-03 Tue 18.5 18.88 18.5 18.72 67.0 67.0 1.3
2020-Nov-02 Mon ### 18.56 18.27 18.41 94,687 ### 79.9 79.9 ###
2020-Oct-30 Fri 18.2 ### ### ### ### ### 0.0
2020-Oct-29 Thu 18.79 18.79 ### ### ### ### 0.0
2020-Oct-28 Wed 18.47 ### 18.47 18.8 157,451 1,454,059 ### ### 1.3
2020-Oct-27 Tue ### ### 18.85 ### 176,375 ### ### ### 0.0
2020-Oct-26 Mon 19.26 19.46 ### 19.44 82,920 ### ### ### 1.4
2020-Oct-23 Fri ### ### ### 19.26 25.8 25.8 1.4
2020-Oct-22 Thu 19.48 ### ### 19.55 87,076 0 ### ### ###
2020-Oct-21 Wed 19.4 19.83 19.4 19.7 46,720 ### 78.7 78.7 1.4
2020-Oct-20 Tue ### 19.72 ### 19.57 93,183 918,784 78.8 78.8 1.4
2020-Oct-19 Mon 19.8 19.8 19.49 ### ### ### 0.0
2020-Oct-16 Fri ### 19.77 ### 19.42 ### ### 1.4


     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 2025-07-19 11:07:49 thru 2025-07-19 11:07:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000