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 Sat 25-Jun-21 11:45:59 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

(NXT) NEXTDC LIMITED Daily Prices...

     Prev Section TOC    Company Info for NXT    Limits Next Section


Company Details for (NXT) NEXTDC LIMITED

Listing Code NXT
Listing Name NEXTDC LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


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

NXT 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 1.345 6,320 2.8
MAX 18.58 ### 98.5


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (NXT) NEXTDC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### ### ### ### 39.1 39.1 0.0
2025-Jun-18 Wed ### ### 13.75 ### ### ### 0.0
2025-Jun-17 Tue ### ### ### ### 1,648,774 0 69.3 69.3 0.0
2025-Jun-16 Mon ### ### 13.82 ### 42.1 42.1 0.0
2025-Jun-13 Fri ### ### 13.77 ### 30.6 30.6 0.0
2025-Jun-12 Thu ### ### 13.74 ### 2,438,745 16,754,178 ### ### 0.0
2025-Jun-11 Wed ### 14.2 ### ### 29.5 29.5 0.0
2025-Jun-10 Tue ### 14.26 13.74 13.86 2,472,559 34,615,826 ### ### ###
2025-Jun-06 Fri ### 13.48 ### ### ### ### 0.0
2025-Jun-05 Thu 13.48 13.55 13.22 ### ### ### 0.0
2025-Jun-04 Wed 13.24 ### 12.955 13.25 62.0 62.0 ###
2025-Jun-03 Tue ### ### 12.78 ### ### ### 0.0
2025-Jun-02 Mon ### ### 12.585 12.86 31.4 31.4 0.9
2025-May-30 Fri ### 13.25 ### ### ### ### 0.0
2025-May-29 Thu 13.5 13.81 ### ### ### ### 0.0
2025-May-28 Wed 13.25 ### ### 13.29 73.0 73.0 ###
2025-May-27 Tue ### ### 12.83 ### 1,554,881 ### ### ### 0.0
2025-May-26 Mon 13.22 ### ### ### 25.0 25.0 0.0
2025-May-23 Fri ### 13.28 ### ### ### ### 0.0
2025-May-22 Thu ### ### ### ### 1,563,648 0 ### ### 0.0
2025-May-21 Wed 13.51 ### 13.27 ### 1,233,087 ### 24.8 24.8 0.0
2025-May-20 Tue 13.5 13.58 13.2 13.29 21.3 21.3 ###
2025-May-19 Mon 13.52 ### ### 13.5 1,657,784 0 ### ### 1.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu ### ### 13.74 ### 2,315,244 15,905,726 40.4 40.4 0.0
2025-May-14 Wed 13.73 ### 13.725 13.86 1,553,929 ### 75.1 75.1 ###
2025-May-13 Tue ### ### 13.73 13.73 ### ### ###
2025-May-12 Mon 13.57 13.77 13.47 ### ### ### 0.0
2025-May-09 Fri 13.5 13.72 13.49 13.57 ### ### ###
2025-May-08 Thu ### ### ### 13.22 2,736,174 0 14.8 14.8 0.9
2025-May-07 Wed 13.87 ### 13.53 13.57 3,507,227 ### 17.9 17.9 ###
2025-May-06 Tue ### 13.85 ### 13.71 ### ### ###
2025-May-05 Mon ### 12.8 12.55 ### ### ### 0.0
2025-May-02 Fri ### 12.75 12.25 12.55 72.5 72.5 ###
2025-May-01 Thu ### 12.52 ### ### 4,120,156 25,792,176 ### ### 0.0
2025-Apr-30 Wed 11.78 11.87 ### 11.83 3,275,143 19,437,973 71.2 71.2 0.8
2025-Apr-29 Tue 11.5 11.74 11.41 ### 2,014,650 23,319,573 71.1 71.1 0.0
2025-Apr-28 Mon ### ### ### 11.4 ### ### 0.8
2025-Apr-24 Thu ### ### ### ### ### ### 0.0
2025-Apr-23 Wed 10.86 ### 10.76 ### 75.9 75.9 0.0
2025-Apr-22 Tue ### ### 10.47 10.48 ### ### 0.7
2025-Apr-17 Thu 10.88 11.23 10.87 ### 1,897,429 ### 82.1 82.1 0.0
2025-Apr-16 Wed ### ### ### ### 2,789,942 0 ### ### 0.0
2025-Apr-15 Tue ### 11.4 ### 11.28 2,975,775 ### ### ### 0.8
2025-Apr-14 Mon ### ### 10.875 ### 1,823,425 9,914,873 32.3 32.3 0.0
2025-Apr-11 Fri 10.52 10.77 ### 10.77 75.6 75.6 ###
2025-Apr-10 Thu 11.44 11.47 10.82 ### ### ### 0.0
2025-Apr-09 Wed 9.85 10.26 9.84 ### 3,353,542 ### 87.5 87.5 0.0
2025-Apr-08 Tue 10.23 10.255 ### 10.2 21.1 21.1 0.7
2025-Apr-07 Mon ### 10.23 9.4 ### 4,979,520 48,873,988 ### ### 0.0
2025-Apr-04 Fri ### 10.7 ### ### 6,602,073 ### ### ### 0.0
2025-Apr-03 Thu 11.45 ### ### ### 1,452,383 0 ### ### 0.0
2025-Apr-02 Wed ### 11.85 ### 11.8 2,353,858 ### ### ### 0.8
2025-Apr-01 Tue 11.45 11.54 11.225 11.46 1,966,876 ### ### ### 0.8
2025-Mar-31 Mon 11.48 11.55 11.29 ### 32.4 32.4 0.0
2025-Mar-28 Fri ### ### ### ### 2,119,350 0 15.8 15.8 0.0
2025-Mar-27 Thu 12.48 12.52 ### ### 11.3 11.3 0.0
2025-Mar-26 Wed ### ### 12.76 12.84 2,033,942 12,976,549 17.1 17.1 0.9
2025-Mar-25 Tue ### ### ### ### 1,165,979 0 36.1 36.1 0.0
2025-Mar-24 Mon ### ### 12.89 ### ### ### 0.0
2025-Mar-21 Fri 13.26 ### ### ### 21.5 21.5 0.0
2025-Mar-20 Thu 12.88 13.255 12.86 13.21 81.1 81.1 ###
2025-Mar-19 Wed 12.7 ### ### 12.85 1,429,624 0 78.0 78.0 0.9
2025-Mar-18 Tue ### ### ### ### 1,737,251 0 ### ### 0.0
2025-Mar-17 Mon 13.41 13.41 12.78 12.82 ### ### 0.9
2025-Mar-14 Fri ### 13.24 ### ### ### ### 0.0
2025-Mar-13 Thu 12.74 ### 12.72 ### 2,984,157 ### 81.3 81.3 0.0
2025-Mar-12 Wed 12.86 12.86 12.53 12.7 ### ### 0.9
2025-Mar-11 Tue ### ### 12.72 ### 2,234,170 14,209,321 77.1 77.1 0.0
2025-Mar-10 Mon ### 13.42 ### 13.2 29.1 29.1 0.9
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### 13.77 ### 2,495,554 17,181,889 31.5 31.5 0.0
2025-Mar-05 Wed ### 13.985 13.7 13.86 ### ### ###
2025-Mar-04 Tue ### 13.89 13.55 13.76 3,911,545 ### ### ### 1.0
2025-Mar-03 Mon ### 13.88 13.22 13.82 ### ### 1.0
2025-Feb-28 Fri 13.53 13.745 ### ### 4,985,652 ### ### ### 0.0
2025-Feb-27 Thu 13.76 ### 13.58 ### 24.0 24.0 0.0
2025-Feb-26 Wed 13.7 13.84 13.56 ### 43.8 43.8 0.0
2025-Feb-25 Tue ### 14.075 ### 13.77 26.0 26.0 ###
2025-Feb-24 Mon ### ### 13.73 ### 3,256,174 ### ### ### 0.0
2025-Feb-21 Fri 14.26 14.52 14.23 14.52 2,068,882 29,740,178 82.6 82.6 1.0
2025-Feb-20 Thu 14.5 14.555 ### 14.28 2,113,924 15,384,081 25.6 25.6 ###
2025-Feb-19 Wed 14.88 14.89 ### 14.56 21.9 21.9 ###
2025-Feb-18 Tue ### ### ### ### 2,129,175 0 77.0 77.0 0.0
2025-Feb-17 Mon 14.8 ### 14.7 ### ### ### 0.0
2025-Feb-14 Fri ### ### 14.875 ### 1,739,249 ### 33.1 33.1 0.0
2025-Feb-13 Thu ### ### 14.8 14.84 ### ### ###
2025-Feb-12 Wed 15.25 ### ### ### ### ### 0.0
2025-Feb-11 Tue ### 15.47 15.25 15.43 ### ### 1.1
2025-Feb-10 Mon ### ### 15.21 ### 874,729 ### ### ### 0.0
2025-Feb-07 Fri ### 15.42 15.22 ### 1,373,858 ### 70.2 70.2 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed 14.86 ### 14.85 ### 2,270,972 ### 71.3 71.3 0.0
2025-Feb-04 Tue 14.81 14.975 14.7 14.74 ### ### 1.1
2025-Feb-03 Mon 14.75 14.75 14.51 14.54 2,179,554 31,886,875 ### ### 1.0
2025-Jan-31 Fri 14.88 ### 14.73 14.85 31.4 31.4 ###
2025-Jan-30 Thu ### 14.85 ### ### 1,569,659 ### 69.3 69.3 0.0
2025-Jan-29 Wed ### ### ### ### 2,201,853 0 ### ### 0.0
2025-Jan-28 Tue 14.77 15.085 14.43 14.75 41.6 41.6 ###
2025-Jan-24 Fri ### ### ### ### ### ### 0.0
2025-Jan-23 Thu ### 16.21 15.925 ### 1,538,587 24,721,246 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 1,327,425 0 ### ### 0.0
2025-Jan-21 Tue ### ### ### 15.75 72.4 72.4 1.1
2025-Jan-20 Mon 15.5 15.59 15.445 15.55 74.1 74.1 ###
2025-Jan-17 Fri 15.5 15.74 15.43 15.47 ### ### ###
2025-Jan-16 Thu ### 15.5 15.23 15.43 76.1 76.1 1.1
2025-Jan-15 Wed ### ### ### ### 1,041,281 0 35.7 35.7 0.0
2025-Jan-14 Tue ### ### 14.84 ### 72.6 72.6 0.0
2025-Jan-13 Mon ### 15.25 14.79 14.79 1,350,386 ### 25.2 25.2 ###
2025-Jan-10 Fri ### 15.5 ### 15.4 ### ### ###
2025-Jan-09 Thu 15.4 15.46 ### ### 35.4 35.4 0.0
2025-Jan-08 Wed 15.49 15.56 ### 15.5 66.0 66.0 1.1
2025-Jan-07 Tue 15.2 ### ### 15.53 ### ### ###
2025-Jan-06 Mon ### ### ### ### 1,335,448 0 28.7 28.7 0.0
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 777,979 0 62.3 62.3 0.0
2024-Dec-31 Tue ### 15.28 ### ### 992,579 ### ### ### 0.0
2024-Dec-30 Mon 15.41 15.425 15.21 ### 672,475 ### ### ### 0.0
2024-Dec-27 Fri 15.44 ### ### 15.43 613,825 0 26.0 26.0 1.1
2024-Dec-24 Tue 15.45 15.52 ### ### ### ### 0.0
2024-Dec-23 Mon ### 15.45 ### ### 833,027 ### ### ### 0.0
2024-Dec-20 Fri 15.2 15.41 ### ### ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 1,613,157 0 ### ### 0.0
2024-Dec-18 Wed 15.54 15.76 ### ### 73.2 73.2 0.0
2024-Dec-17 Tue 15.29 15.54 ### 15.54 81.1 81.1 ###
2024-Dec-16 Mon 15.43 15.44 15.22 15.22 1,738,859 ### ### ### 1.1
2024-Dec-13 Fri ### 15.54 ### 15.43 73.0 73.0 1.1
2024-Dec-12 Thu 15.75 15.86 15.5 15.51 1,028,653 16,129,279 ### ### 1.1
2024-Dec-11 Wed 15.7 15.8 ### ### 1,644,944 12,995,057 34.6 34.6 0.0
2024-Dec-10 Tue ### ### ### 15.7 1,702,072 0 ### ### ###
2024-Dec-09 Mon ### 16.58 ### 16.25 2,015,654 16,709,771 37.0 37.0 ###
2024-Dec-06 Fri ### 16.41 ### 16.25 1,193,974 9,796,556 ### ### ###
2024-Dec-05 Thu ### 16.55 16.145 16.26 31.2 31.2 ###
2024-Dec-04 Wed ### ### ### ### 1,427,286 0 66.6 66.6 0.0
2024-Dec-03 Tue 16.81 16.85 ### 16.41 1,450,974 12,224,455 ### ### 1.2
2024-Dec-02 Mon 16.27 16.8 16.27 16.55 ### ### 1.2
2024-Nov-29 Fri 15.85 16.285 15.785 16.27 2,070,789 ### ### ### 1.2
2024-Nov-28 Thu ### ### 15.87 15.88 ### ### 1.1
2024-Nov-27 Wed ### ### 15.86 ### 1,560,176 ### 28.2 28.2 0.0
2024-Nov-26 Tue ### 16.29 ### ### 1,572,582 12,808,680 ### ### 0.0
2024-Nov-25 Mon 15.83 ### ### ### ### ### 0.0
2024-Nov-22 Fri 16.52 16.76 15.76 15.77 3,281,550 ### ### ### ###
2024-Nov-21 Thu 16.59 ### 16.28 ### ### ### 0.0
2024-Nov-20 Wed 16.72 16.72 16.51 16.51 ### ### ###
2024-Nov-19 Tue 16.49 16.82 16.48 16.72 77.2 77.2 1.2
2024-Nov-18 Mon 16.55 16.59 ### 16.52 ### ### ###
2024-Nov-15 Fri ### 17.24 ### ### 16.6 16.6 0.0
2024-Nov-14 Thu 17.21 17.28 ### ### ### ### 0.0
2024-Nov-13 Wed ### 17.21 ### ### 73.0 73.0 0.0
2024-Nov-12 Tue ### ### 16.75 ### 78.7 78.7 0.0
2024-Nov-11 Mon ### ### ### 16.85 ### ### ###
2024-Nov-08 Fri 16.72 16.83 ### 16.76 1,258,259 10,588,249 68.0 68.0 1.2
2024-Nov-07 Thu ### ### ### 16.4 ### ### ###
2024-Nov-06 Wed ### 16.73 16.52 16.7 1,467,954 ### 70.5 70.5 1.2
2024-Nov-05 Tue ### 16.44 16.21 16.4 79.4 79.4 ###
2024-Nov-04 Mon 16.56 ### ### 16.43 1,414,721 0 ### ### ###
2024-Nov-01 Fri ### 16.52 16.125 16.26 ### ### ###
2024-Oct-31 Thu 16.4 16.51 ### 16.42 2,312,549 ### ### ### 1.2
2024-Oct-30 Wed 16.46 ### 16.4 16.4 ### ### ###
2024-Oct-29 Tue ### ### ### 16.44 2,124,229 0 ### ### 1.2
2024-Oct-28 Mon ### 16.49 ### 16.49 85.7 85.7 1.2
2024-Oct-25 Fri 16.21 ### ### ### ### ### 0.0
2024-Oct-24 Thu 16.73 16.745 16.2 16.21 ### ### 1.2
2024-Oct-23 Wed 17.25 17.26 16.78 16.87 ### ### ###
2024-Oct-22 Tue ### 17.4 ### 17.23 ### ### ###
2024-Oct-21 Mon ### ### ### ### 1,751,923 0 81.7 81.7 0.0
2024-Oct-18 Fri 17.27 ### ### 17.22 ### ### 1.2
2024-Oct-17 Thu 17.5 ### ### ### 24.8 24.8 0.0
2024-Oct-16 Wed 17.46 17.52 ### ### 37.4 37.4 0.0
2024-Oct-15 Tue ### 17.7 17.41 ### ### ### 0.0
2024-Oct-14 Mon 17.79 17.79 17.44 17.49 1,101,279 19,399,029 22.9 22.9 ###
2024-Oct-11 Fri 17.73 17.88 ### 17.83 929,722 ### 71.1 71.1 ###
2024-Oct-10 Thu 17.89 ### 17.685 17.81 2,077,946 ### 28.3 28.3 1.3
2024-Oct-09 Wed 17.84 ### 17.77 17.8 1,397,553 12,417,258 ### ### ###
2024-Oct-08 Tue 17.78 17.78 ### 17.7 ### ### 1.3
2024-Oct-07 Mon 17.8 ### 17.59 17.84 64.9 64.9 1.3
2024-Oct-04 Fri 17.59 17.81 17.47 17.76 77.4 77.4 1.3
2024-Oct-03 Thu ### ### ### ### 1,443,449 0 85.8 85.8 0.0
2024-Oct-02 Wed 17.25 ### ### 17.22 ### ### 1.2
2024-Oct-01 Tue 17.41 17.555 17.29 ### 37.0 37.0 0.0
2024-Sep-30 Mon 17.25 17.5 17.23 17.5 2,001,850 34,762,125 76.9 76.9 1.3
2024-Sep-27 Fri ### 17.4 ### 17.22 2,604,070 ### 68.8 68.8 1.2
2024-Sep-26 Thu 16.86 17.25 16.86 17.25 2,112,044 ### ### ### 1.2
2024-Sep-25 Wed ### ### ### ### ### ### 0.0
2024-Sep-24 Tue ### 17.2 ### ### 2,234,852 19,219,727 ### ### 0.0
2024-Sep-23 Mon 16.8 17.49 16.73 ### 83.3 83.3 0.0
2024-Sep-20 Fri 16.8 ### ### 16.8 70.0 70.0 1.2
2024-Sep-19 Thu 16.86 ### ### 16.7 3,744,173 0 ### ### 1.2
2024-Sep-18 Wed 16.87 ### 16.77 16.83 3,019,857 ### 34.0 34.0 1.2
2024-Sep-17 Tue ### ### 16.73 ### 33.2 33.2 0.0
2024-Sep-16 Mon 17.4 17.4 16.87 ### ### ### 0.0
2024-Sep-13 Fri ### 17.4 ### 17.23 2,324,376 20,222,071 70.4 70.4 ###
2024-Sep-12 Thu ### ### 16.88 ### 25.5 25.5 0.0
2024-Sep-11 Wed 17.2 17.23 ### 16.85 7,871,271 ### 18.2 18.2 ###
2024-Sep-10 Tue 17.73 ### ### 17.84 76.6 76.6 1.3
2024-Sep-09 Mon ### ### ### ### 2,150,372 0 ### ### 0.0
2024-Sep-06 Fri 17.49 ### 17.355 ### 77.7 77.7 0.0
2024-Sep-05 Thu ### ### ### 17.42 24.6 24.6 1.2
2024-Sep-04 Wed 16.26 ### 15.89 ### 1,845,671 14,663,856 34.7 34.7 0.0
2024-Sep-03 Tue 16.4 16.675 ### 16.56 1,199,049 9,997,071 78.2 78.2 1.2
2024-Sep-02 Mon 16.8 ### ### 16.43 1,236,629 0 23.1 23.1 ###
2024-Aug-30 Fri ### ### 16.85 ### 2,743,757 23,116,152 ### ### 0.0
2024-Aug-29 Thu 16.7 16.83 16.41 16.81 75.2 75.2 ###
2024-Aug-28 Wed 17.5 ### ### ### 17.4 17.4 0.0
2024-Aug-27 Tue 17.77 17.85 17.52 17.82 72.0 72.0 1.3
2024-Aug-26 Mon ### ### 17.75 ### 1,642,151 ### 74.3 74.3 0.0
2024-Aug-23 Fri 17.43 17.8 ### 17.72 ### ### 1.3
2024-Aug-22 Thu 17.77 17.89 ### ### 1,374,527 12,295,144 30.2 30.2 0.0
2024-Aug-21 Wed 17.45 ### ### ### 73.2 73.2 0.0
2024-Aug-20 Tue 17.51 17.655 17.47 17.52 ### ### ###
2024-Aug-19 Mon ### ### ### ### 1,330,028 0 80.0 80.0 0.0
2024-Aug-16 Fri 17.23 17.24 ### ### 25.3 25.3 0.0
2024-Aug-15 Thu 16.89 ### ### ### 71.6 71.6 0.0
2024-Aug-14 Wed 16.87 ### 16.84 16.84 34.4 34.4 1.2
2024-Aug-13 Tue 16.2 ### ### 16.56 1,577,842 0 ### ### 1.2
2024-Aug-12 Mon ### 16.2 15.8 ### ### ### 0.0
2024-Aug-09 Fri ### 15.78 15.41 ### ### ### 0.0
2024-Aug-08 Thu 15.58 ### 15.27 ### 31.2 31.2 0.0
2024-Aug-07 Wed ### 15.79 15.56 ### 2,625,540 ### ### ### 0.0
2024-Aug-06 Tue 15.75 ### ### 15.71 3,916,859 0 27.4 27.4 1.1
2024-Aug-05 Mon 16.42 16.525 ### ### 26.1 26.1 0.0
2024-Aug-02 Fri ### ### 16.49 ### 1,956,020 16,127,384 ### ### 0.0
2024-Aug-01 Thu ### ### 16.725 ### ### ### 0.0
2024-Jul-31 Wed ### 16.8 16.5 16.75 61.6 61.6 ###
2024-Jul-30 Tue 16.45 16.55 ### 16.53 75.0 75.0 ###
2024-Jul-29 Mon ### 16.7 16.43 ### ### ### 0.0
2024-Jul-26 Fri ### 16.41 ### ### ### ### 0.0
2024-Jul-25 Thu 16.47 ### 16.41 16.5 75.6 75.6 1.2
2024-Jul-24 Wed ### ### ### ### 1,327,058 0 ### ### 0.0
2024-Jul-23 Tue ### ### ### ### ### ### 0.0
2024-Jul-22 Mon ### ### 16.82 16.84 ### ### 1.2
2024-Jul-19 Fri ### 17.275 ### ### 2,030,471 ### 75.9 75.9 0.0
2024-Jul-18 Thu 17.77 17.8 ### ### 2,981,684 26,536,987 13.9 13.9 0.0
2024-Jul-17 Wed 18.26 18.28 ### ### 1,487,677 ### 24.1 24.1 0.0
2024-Jul-16 Tue ### 18.23 17.81 17.89 1,126,842 ### ### ### 1.3
2024-Jul-15 Mon 18.28 18.4 ### ### 30.1 30.1 0.0
2024-Jul-12 Fri ### ### 17.7 ### ### ### 0.0
2024-Jul-11 Thu 18.27 ### ### ### 722,979 0 ### ### 0.0
2024-Jul-10 Wed 18.24 ### ### ### ### ### 0.0
2024-Jul-09 Tue ### 18.58 ### 18.44 1,415,147 ### ### ### 1.3
2024-Jul-08 Mon 17.88 ### 17.83 ### ### ### 0.0
2024-Jul-05 Fri 17.76 17.81 ### 17.79 626,073 5,575,180 ### ### ###
2024-Jul-04 Thu 17.87 ### 17.76 17.76 665,776 ### 28.8 28.8 1.3
2024-Jul-03 Wed 17.41 ### ### ### 78.7 78.7 0.0
2024-Jul-02 Tue 17.52 ### ### 17.45 999,271 0 32.7 32.7 ###
2024-Jul-01 Mon 17.41 17.5 17.29 17.49 859,578 14,952,359 70.6 70.6 ###
2024-Jun-28 Fri ### 17.76 17.55 ### ### ### 0.0
2024-Jun-27 Thu ### 17.49 17.22 17.46 1,434,222 24,890,922 65.7 65.7 1.2
2024-Jun-26 Wed ### 17.79 ### ### ### ### 0.0
2024-Jun-25 Tue 17.83 ### 17.5 17.59 ### ### ###
2024-Jun-24 Mon 17.87 ### 17.75 17.75 43.1 43.1 1.3
2024-Jun-21 Fri 17.77 17.88 17.59 ### 7,740,658 ### 31.3 31.3 0.0
2024-Jun-20 Thu ### ### 17.54 ### 18.3 18.3 0.0
2024-Jun-19 Wed ### ### ### ### 1,413,558 0 30.9 30.9 0.0
2024-Jun-18 Tue ### ### ### ### ### ### 0.0
2024-Jun-17 Mon ### ### 17.84 ### 1,890,871 ### 25.4 25.4 0.0
2024-Jun-14 Fri ### 18.42 ### 18.25 998,150 ### ### ### ###
2024-Jun-13 Thu ### 18.5 ### ### 1,632,089 15,096,823 ### ### 0.0
2024-Jun-12 Wed ### ### ### 17.71 28.4 28.4 ###
2024-Jun-11 Tue 17.53 ### 17.48 ### 1,453,526 ### ### ### 0.0
2024-Jun-07 Fri 17.87 ### ### 17.8 960,223 0 29.9 29.9 ###
2024-Jun-06 Thu ### ### 17.86 17.89 29.4 29.4 1.3
2024-Jun-05 Wed 17.52 ### ### ### ### ### 0.0
2024-Jun-04 Tue ### 17.885 17.52 17.52 ### ### ###
2024-Jun-03 Mon ### ### ### ### 929,256 0 23.1 23.1 0.0
2024-May-31 Fri 17.81 17.83 17.52 17.79 1,589,370 ### 31.8 31.8 ###
2024-May-30 Thu 17.42 17.58 ### 17.56 ### ### 1.3
2024-May-29 Wed 17.51 ### 17.41 ### 954,725 8,310,881 ### ### 0.0
2024-May-28 Tue 17.73 17.79 ### ### 1,117,876 ### ### ### 0.0
2024-May-27 Mon 17.86 ### ### ### 26.0 26.0 0.0
2024-May-24 Fri 17.76 17.87 17.59 17.59 727,852 ### ### ### ###
2024-May-23 Thu ### ### ### ### 84.0 84.0 0.0
2024-May-22 Wed 17.77 17.81 17.53 17.57 ### ### 1.3
2024-May-21 Tue 17.81 ### ### 17.75 ### ### 1.3
2024-May-20 Mon 17.5 17.75 ### 17.72 ### ### 1.3
2024-May-17 Fri 17.77 17.86 ### ### 1,099,485 ### ### ### 0.0
2024-May-16 Thu 17.49 ### 17.47 ### ### ### 0.0
2024-May-15 Wed 17.4 17.52 17.29 17.29 1,554,773 27,060,824 ### ### ###
2024-May-14 Tue ### ### ### ### 938,079 0 74.6 74.6 0.0
2024-May-13 Mon 17.56 17.59 ### 17.26 1,064,641 ### 25.8 25.8 1.2
2024-May-10 Fri ### 17.75 17.46 17.52 ### ### ###
2024-May-09 Thu 17.48 17.8 17.42 17.74 81.7 81.7 1.3
2024-May-08 Wed 17.22 17.46 ### 17.46 1,668,823 14,568,824 ### ### 1.2
2024-May-07 Tue ### ### ### ### 26.3 26.3 0.0
2024-May-06 Mon 16.8 17.145 16.73 ### 1,546,650 26,196,384 ### ### 0.0
2024-May-03 Fri ### ### ### 16.53 75.8 75.8 ###
2024-May-02 Thu 16.29 16.48 16.23 16.23 34.5 34.5 ###
2024-May-01 Wed ### 16.57 ### 16.2 2,946,346 24,410,476 75.8 75.8 1.2
2024-Apr-30 Tue 16.7 16.71 16.51 ### ### ### 0.0
2024-Apr-29 Mon 16.5 ### 16.47 ### ### ### 0.0
2024-Apr-26 Fri ### 16.47 ### ### 2,676,249 ### 79.7 79.7 0.0
2024-Apr-24 Wed 16.5 16.685 ### ### 3,039,583 25,357,721 32.5 32.5 0.0
2024-Apr-23 Tue ### 16.49 ### ### 4,653,079 ### 78.3 78.3 0.0
2024-Apr-22 Mon ### ### 15.81 ### ### ### 0.0
2024-Apr-19 Fri ### 15.82 15.47 15.74 77.9 77.9 1.1
2024-Apr-18 Thu 15.55 15.87 15.51 15.87 ### ### ###
2024-Apr-17 Wed 15.45 15.655 ### 15.55 ### ### ###
2024-Apr-16 Tue 15.8 15.82 ### 15.41 2,936,956 23,231,321 ### ### ###
2024-Apr-15 Mon 16.51 ### ### 15.88 ### ### 1.1
2024-Apr-12 Fri 16.71 16.71 16.71 16.71 0 ###
2024-Apr-11 Thu 16.71 16.71 16.71 16.71 0 ###
2024-Apr-10 Wed 16.7 16.825 ### 16.71 65.3 65.3 ###
2024-Apr-09 Tue 16.78 16.88 16.72 16.79 1,170,778 19,669,070 66.7 66.7 ###
2024-Apr-08 Mon ### ### 16.75 16.82 30.5 30.5 ###
2024-Apr-05 Fri ### ### ### 16.87 782,385 0 ### ### ###
2024-Apr-04 Thu 16.83 ### 16.74 ### 80.2 80.2 0.0
2024-Apr-03 Wed ### 17.23 ### 16.8 ### ### 1.2
2024-Apr-02 Tue ### 17.85 ### ### ### ### 0.0
2024-Mar-28 Thu 17.72 17.79 17.45 17.79 61.8 61.8 ###
2024-Mar-27 Wed 17.77 17.8 17.53 17.58 ### ### 1.3
2024-Mar-26 Tue 17.78 ### 17.7 17.81 71.8 71.8 1.3
2024-Mar-25 Mon ### ### ### ### 1,237,489 0 85.7 85.7 0.0
2024-Mar-22 Fri 17.5 17.59 17.44 17.58 1,170,246 20,496,858 74.1 74.1 1.3
2024-Mar-21 Thu ### ### ### 17.54 1,573,249 0 24.0 24.0 1.3
2024-Mar-20 Wed 17.5 17.55 ### ### 29.6 29.6 0.0
2024-Mar-19 Tue 17.45 17.49 17.2 17.45 1,385,251 24,027,178 ### ### ###
2024-Mar-18 Mon ### 17.52 ### 17.46 78.8 78.8 1.2
2024-Mar-15 Fri ### 17.44 17.25 17.44 2,535,573 ### 70.3 70.3 1.2
2024-Mar-14 Thu 17.45 17.56 ### 17.55 74.0 74.0 ###
2024-Mar-13 Wed 17.41 ### ### 17.47 1,033,158 0 70.3 70.3 1.2
2024-Mar-12 Tue 17.42 ### ### 17.48 2,567,446 0 ### ### 1.2
2024-Mar-11 Mon ### 17.41 ### ### 83.6 83.6 0.0
2024-Mar-08 Fri 17.4 17.5 17.28 ### 1,398,947 24,327,688 ### ### 0.0
2024-Mar-07 Thu ### 17.45 ### ### 78.0 78.0 0.0
2024-Mar-06 Wed ### ### 16.59 ### 3,069,921 ### ### ### 0.0
2024-Mar-05 Tue ### ### ### 16.82 ### ### ###
2024-Mar-04 Mon 16.86 ### 16.57 16.87 2,175,159 ### 68.8 68.8 ###
2024-Mar-01 Fri 17.58 ### ### 16.77 ### ### 1.2
2024-Feb-29 Thu 17.52 17.82 16.88 ### 4,653,484 80,737,947 67.9 67.9 0.0
2024-Feb-28 Wed 15.45 ### 15.24 ### 6,564,924 50,024,720 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 1,255,188 0 ### ### 0.0
2024-Feb-26 Mon ### 15.41 15.24 ### ### ### 0.0
2024-Feb-23 Fri ### 15.355 ### ### 1,381,775 10,608,577 ### ### 0.0
2024-Feb-22 Thu 14.7 14.975 14.7 14.89 ### ### ###
2024-Feb-21 Wed 14.86 ### 14.685 14.8 38.2 38.2 1.1
2024-Feb-20 Tue ### 15.28 ### ### 1,939,340 14,816,557 30.7 30.7 0.0
2024-Feb-19 Mon ### ### 14.89 ### 731,283 ### 70.1 70.1 0.0
2024-Feb-16 Fri 14.89 ### 14.78 ### 1,674,184 ### 73.0 73.0 0.0
2024-Feb-15 Thu 14.24 ### 14.23 ### 85.0 85.0 0.0
2024-Feb-14 Wed ### 14.2 ### ### 65.8 65.8 0.0
2024-Feb-13 Tue 14.54 14.55 ### ### ### ### 0.0
2024-Feb-12 Mon 14.57 14.57 ### 14.47 713,083 ### ### ### ###
2024-Feb-09 Fri 14.4 14.5 ### 14.4 917,349 6,650,780 ### ### 1.0
2024-Feb-08 Thu 14.42 14.545 ### ### 30.1 30.1 0.0
2024-Feb-07 Wed 14.5 14.5 14.27 ### 877,054 12,616,421 26.1 26.1 0.0
2024-Feb-06 Tue 14.25 14.43 ### 14.4 77.2 77.2 1.0
2024-Feb-05 Mon 14.22 14.41 14.21 ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 78.3 78.3 0.0
2024-Feb-01 Thu ### ### 13.71 13.87 ### ### ###
2024-Jan-31 Wed 13.85 ### 13.8 ### 75.8 75.8 0.0
2024-Jan-30 Tue 13.83 ### 13.7 13.86 ### ### ###
2024-Jan-29 Mon 13.55 13.77 13.55 ### 78.7 78.7 0.0
2024-Jan-25 Thu 13.74 13.83 13.55 13.74 797,545 ### ### ### ###
2024-Jan-24 Wed 13.76 13.76 13.51 ### 498,473 6,796,679 26.6 26.6 0.0
2024-Jan-23 Tue 13.88 13.945 13.77 13.84 1,856,122 ### 36.8 36.8 1.0
2024-Jan-22 Mon 13.82 13.87 13.72 13.77 609,489 ### 40.0 40.0 ###
2024-Jan-19 Fri 13.81 13.86 ### 13.72 ### ### ###
2024-Jan-18 Thu ### 13.73 13.58 ### 630,020 8,602,923 ### ### 0.0
2024-Jan-17 Wed 13.88 13.88 ### 13.78 35.4 35.4 1.0
2024-Jan-16 Tue 13.82 13.88 ### 13.72 35.6 35.6 ###
2024-Jan-15 Mon 13.89 ### 13.86 13.89 70.8 70.8 1.0
2024-Jan-12 Fri ### ### ### 13.86 ### ### ###
2024-Jan-11 Thu 13.85 ### ### 13.89 657,354 0 ### ### 1.0
2024-Jan-10 Wed 13.42 ### 13.41 ### ### ### 0.0
2024-Jan-09 Tue 13.5 13.55 ### 13.45 994,281 6,736,253 33.3 33.3 ###
2024-Jan-08 Mon ### 13.4 ### ### ### ### 0.0
2024-Jan-05 Fri 13.58 13.58 ### ### 508,973 3,455,926 ### ### 0.0
2024-Jan-04 Thu 13.44 13.51 ### 13.43 3,158,052 21,332,641 34.9 34.9 ###
2024-Jan-03 Wed 13.42 13.58 13.41 13.45 833,459 11,247,529 78.1 78.1 ###
2024-Jan-02 Tue 13.74 ### ### 13.8 483,852 0 ### ### 1.0
2023-Dec-29 Fri 13.71 13.81 ### 13.73 ### ### ###
2023-Dec-28 Thu ### 13.71 13.54 13.71 405,487 ### 63.8 63.8 ###
2023-Dec-27 Wed 13.48 ### 13.41 13.48 305,972 2,051,542 ### ### 1.0
2023-Dec-22 Fri ### ### 13.27 ### 686,541 ### ### ### 0.0
2023-Dec-21 Thu 13.4 13.57 13.25 ### 1,407,340 18,872,429 29.7 29.7 0.0
2023-Dec-20 Wed 13.82 13.84 13.55 13.55 18.0 18.0 1.0
2023-Dec-19 Tue ### 13.56 ### 13.56 955,351 6,477,279 ### ### 1.0
2023-Dec-18 Mon ### 13.4 13.26 ### ### ### 0.0
2023-Dec-15 Fri 13.29 13.57 13.25 ### ### ### 0.0
2023-Dec-14 Thu 13.52 13.56 ### ### 24.5 24.5 0.0
2023-Dec-13 Wed 13.29 ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 12.79 ### ### ### 0.0
2023-Dec-11 Mon 13.2 13.28 12.86 ### 1,238,320 16,184,842 24.4 24.4 0.0
2023-Dec-08 Fri 13.47 13.49 ### 13.2 1,371,581 ### 17.6 17.6 0.9
2023-Dec-07 Thu 13.41 ### 13.41 13.46 71.3 71.3 ###
2023-Dec-06 Wed 13.45 ### ### 13.48 1,181,548 0 ### ### 1.0
2023-Dec-05 Tue ### 13.45 ### 13.44 1,050,580 7,065,150 88.3 88.3 ###
2023-Dec-04 Mon ### 13.59 ### 13.42 ### ### 1.0
2023-Dec-01 Fri 12.89 ### 12.85 ### 1,061,789 ### ### ### 0.0
2023-Nov-30 Thu 12.88 ### 12.79 ### 1,974,575 ### ### ### 0.0
2023-Nov-29 Wed ### 12.89 12.55 12.88 ### ### ###
2023-Nov-28 Tue 12.77 ### ### 12.7 ### ### 0.9
2023-Nov-27 Mon ### ### ### ### 1,061,945 0 26.3 26.3 0.0
2023-Nov-24 Fri ### ### ### ### 406,820 0 21.6 21.6 0.0
2023-Nov-23 Thu ### ### ### ### 531,321 0 79.9 79.9 0.0
2023-Nov-22 Wed ### ### 12.86 ### 1,303,351 8,380,546 ### ### 0.0
2023-Nov-21 Tue ### ### 12.85 ### 75.0 75.0 0.0
2023-Nov-20 Mon 12.87 ### 12.8 ### 77.9 77.9 0.0
2023-Nov-17 Fri ### ### ### ### 573,552 0 ### ### 0.0
2023-Nov-16 Thu ### ### 12.85 ### 32.4 32.4 0.0
2023-Nov-15 Wed ### ### ### ### 78.4 78.4 0.0
2023-Nov-14 Tue ### 12.7 12.46 ### 67.2 67.2 0.0
2023-Nov-13 Mon 12.54 12.55 12.42 12.53 ### ### ###
2023-Nov-10 Fri 12.4 12.5 12.375 12.46 683,926 8,506,329 73.0 73.0 0.9
2023-Nov-09 Thu 12.73 12.78 12.55 ### 623,256 ### 30.7 30.7 0.0
2023-Nov-08 Wed ### 12.73 12.54 ### 1,104,249 13,952,186 ### ### 0.0
2023-Nov-07 Tue ### 12.54 12.26 12.53 ### ### ###
2023-Nov-06 Mon 12.52 ### ### 12.4 687,171 0 ### ### 0.9
2023-Nov-03 Fri 12.43 12.55 ### 12.45 62.3 62.3 ###
2023-Nov-02 Thu ### ### 12.125 12.24 ### ### 0.9
2023-Nov-01 Wed 11.85 ### 11.775 ### 645,922 ### 74.8 74.8 0.0
2023-Oct-31 Tue 11.81 ### 11.74 11.75 1,037,771 ### 35.2 35.2 ###
2023-Oct-30 Mon ### 11.87 ### 11.73 1,088,948 ### ### ### 0.8
2023-Oct-27 Fri ### ### 11.8 11.83 1,000,721 5,904,253 ### ### 0.8
2023-Oct-26 Thu ### ### 11.59 11.86 1,939,781 ### 32.5 32.5 0.8
2023-Oct-25 Wed ### 12.22 ### ### 74.8 74.8 0.0
2023-Oct-24 Tue 12.28 12.47 ### ### 1,598,774 9,968,355 ### ### 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 1,229,440 0 ### ### 0.0
2023-Oct-18 Wed ### 12.5 ### 12.5 932,553 5,828,456 78.9 78.9 0.9
2023-Oct-17 Tue 12.44 ### ### ### 29.0 29.0 0.0
2023-Oct-16 Mon ### ### ### 12.28 37.6 37.6 0.9
2023-Oct-13 Fri ### 12.82 12.57 12.57 1,238,047 ### 31.0 31.0 0.9
2023-Oct-12 Thu ### ### 12.83 ### 925,481 ### 71.3 71.3 0.0
2023-Oct-11 Wed ### ### 12.58 12.89 1,344,147 8,454,684 ### ### ###
2023-Oct-10 Tue ### ### 12.26 12.49 1,325,720 ### ### ### 0.9
2023-Oct-09 Mon ### ### ### 12.22 622,746 0 31.2 31.2 0.9
2023-Oct-06 Fri 12.4 12.47 12.25 12.27 951,277 11,757,783 29.1 29.1 ###
2023-Oct-05 Thu 12.22 12.48 ### 12.44 82.5 82.5 0.9
2023-Oct-04 Wed 11.88 ### 11.8 ### 88.3 88.3 0.0
2023-Oct-03 Tue 12.25 ### ### ### 37.2 37.2 0.0
2023-Oct-02 Mon 12.26 12.43 12.26 ### ### ### 0.0
2023-Sep-29 Fri ### 12.49 12.25 ### 923,275 ### ### ### 0.0
2023-Sep-28 Thu 12.4 12.49 12.285 ### 31.3 31.3 0.0
2023-Sep-27 Wed ### 12.48 ### 12.48 ### ### ###
2023-Sep-26 Tue 12.57 12.59 ### 12.42 31.7 31.7 0.9
2023-Sep-25 Mon 12.41 ### ### ### 846,980 0 85.2 85.2 0.0
2023-Sep-22 Fri ### 12.57 12.25 12.51 74.8 74.8 ###
2023-Sep-21 Thu 12.54 ### 12.48 ### 1,233,948 ### ### ### 0.0
2023-Sep-20 Wed 12.53 ### 12.46 12.58 1,183,677 ### 77.3 77.3 0.9
2023-Sep-19 Tue ### ### 12.42 12.58 37.6 37.6 0.9
2023-Sep-18 Mon 12.75 12.84 ### ### ### ### 0.0
2023-Sep-15 Fri ### ### 12.87 12.87 ### ### ###
2023-Sep-14 Thu ### 12.82 ### 12.75 66.9 66.9 ###
2023-Sep-13 Wed 12.81 ### ### 12.72 1,238,057 0 ### ### 0.9
2023-Sep-12 Tue ### ### ### ### 1,227,842 0 69.9 69.9 0.0
2023-Sep-11 Mon 12.83 ### 12.73 ### 1,271,573 ### 84.9 84.9 0.0
2023-Sep-08 Fri ### 12.945 12.73 12.81 830,052 ### ### ### ###
2023-Sep-07 Thu ### ### 12.79 12.88 32.4 32.4 ###
2023-Sep-06 Wed ### 13.21 ### ### 1,405,854 ### ### ### 0.0
2023-Sep-05 Tue 13.25 13.28 ### 13.24 998,088 ### 36.9 36.9 0.9
2023-Sep-04 Mon 13.44 ### ### 13.28 ### ### 0.9
2023-Sep-01 Fri 13.59 ### 13.43 13.44 ### ### ###
2023-Aug-31 Thu 13.47 ### ### 13.54 ### ### 1.0
2023-Aug-30 Wed 13.26 13.45 ### ### 67.5 67.5 0.0
2023-Aug-29 Tue ### ### 12.85 ### 21.7 21.7 0.0
2023-Aug-28 Mon 12.81 13.26 12.81 13.26 ### ### 0.9
2023-Aug-25 Fri 13.41 ### ### ### 1,183,982 0 ### ### 0.0
2023-Aug-24 Thu 13.77 ### ### 13.8 ### ### 1.0
2023-Aug-23 Wed ### ### ### 13.56 3,881,681 0 ### ### 1.0
2023-Aug-22 Tue ### ### ### ### 71.9 71.9 0.0
2023-Aug-21 Mon 12.89 ### 12.76 12.8 1,083,958 6,915,652 34.1 34.1 0.9
2023-Aug-18 Fri 12.8 ### 12.775 ### 73.6 73.6 0.0
2023-Aug-17 Thu 12.89 ### ### ### 76.1 76.1 0.0
2023-Aug-16 Wed ### 13.2 12.8 ### 1,286,458 16,723,954 ### ### 0.0
2023-Aug-15 Tue 13.23 13.47 13.23 ### 73.2 73.2 0.0
2023-Aug-14 Mon ### ### ### ### 77.7 77.7 0.0
2023-Aug-11 Fri ### ### ### ### 866,226 0 32.7 32.7 0.0
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed 12.81 ### 12.79 ### ### ### 0.0
2023-Aug-08 Tue ### ### ### 12.86 1,638,284 0 32.7 32.7 0.9
2023-Aug-07 Mon ### ### ### 12.86 ### ### 0.9
2023-Aug-04 Fri 12.74 ### 12.47 ### ### ### 0.0
2023-Aug-03 Thu 12.89 12.89 ### 12.74 1,388,540 8,949,140 24.5 24.5 ###
2023-Aug-02 Wed ### 13.225 ### ### 75.3 75.3 0.0
2023-Aug-01 Tue 12.85 ### 12.84 ### 1,343,774 8,627,029 ### ### 0.0
2023-Jul-31 Mon ### ### 12.685 12.75 870,247 5,519,541 ### ### ###
2023-Jul-28 Fri 12.78 12.81 12.59 12.79 766,956 9,740,341 69.6 69.6 ###
2023-Jul-27 Thu 12.55 ### 12.5 12.81 ### ### ###
2023-Jul-26 Wed 12.49 12.53 ### 12.47 929,051 ### ### ### ###
2023-Jul-25 Tue ### 12.485 ### 12.4 ### ### 0.9
2023-Jul-24 Mon ### ### 12.41 12.41 26.3 26.3 ###
2023-Jul-21 Fri 12.88 12.88 ### 12.7 24.2 24.2 0.9
2023-Jul-20 Thu 12.89 13.045 12.885 ### 77.2 77.2 0.0
2023-Jul-19 Wed ### ### ### 12.85 26.2 26.2 0.9
2023-Jul-18 Tue ### ### 12.82 12.83 2,097,520 ### 30.7 30.7 ###
2023-Jul-17 Mon ### ### 12.75 12.87 ### ### ###
2023-Jul-14 Fri 12.81 ### 12.755 ### 70.4 70.4 0.0
2023-Jul-13 Thu 12.52 12.75 12.45 12.74 1,774,226 22,355,247 77.3 77.3 ###
2023-Jul-12 Wed 12.49 12.57 ### ### ### ### 0.0
2023-Jul-11 Tue ### 12.55 ### 12.52 ### ### 0.9
2023-Jul-10 Mon 12.28 ### 12.145 ### 786,728 ### ### ### 0.0
2023-Jul-07 Fri ### 12.4 12.2 12.27 1,130,444 ### ### ### ###
2023-Jul-06 Thu 12.44 ### ### 12.57 999,776 0 82.6 82.6 0.9
2023-Jul-05 Wed ### ### 12.42 12.53 31.3 31.3 ###
2023-Jul-04 Tue 12.4 12.57 ### 12.54 69.1 69.1 0.9
2023-Jul-03 Mon ### ### 12.385 12.52 ### ### 0.9
2023-Jun-30 Fri ### ### ### 12.58 73.7 73.7 0.9
2023-Jun-29 Thu ### 12.54 12.26 12.49 ### ### 0.9
2023-Jun-28 Wed ### ### ### 12.29 1,194,086 0 26.8 26.8 0.9
2023-Jun-27 Tue ### ### ### 12.28 ### ### 0.9
2023-Jun-26 Mon ### ### ### ### 1,008,553 0 85.2 85.2 0.0
2023-Jun-23 Fri 12.46 12.54 12.24 12.24 1,666,141 20,643,486 27.9 27.9 0.9
2023-Jun-22 Thu ### ### 12.27 12.42 2,073,456 12,720,652 33.1 33.1 0.9
2023-Jun-21 Wed ### 13.055 12.76 12.78 3,493,843 45,096,778 20.1 20.1 0.9
2023-Jun-20 Tue ### ### ### ### 35.9 35.9 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 12.81 ### 12.71 ### 3,574,883 22,718,381 68.5 68.5 0.0
2023-Jun-15 Thu 12.8 12.88 12.7 12.72 2,006,554 25,663,825 ### ### 0.9
2023-Jun-14 Wed ### ### 12.475 ### ### ### 0.0
2023-Jun-13 Tue ### ### 12.28 12.58 3,938,450 24,182,083 83.7 83.7 0.9
2023-Jun-09 Fri 12.25 12.29 ### ### 28.3 28.3 0.0
2023-Jun-08 Thu 12.27 12.41 ### ### 2,406,975 14,935,279 33.5 33.5 0.0
2023-Jun-07 Wed 12.51 12.57 12.41 12.49 ### ### 0.9
2023-Jun-06 Tue 12.49 12.54 ### 12.48 41.8 41.8 ###
2023-Jun-05 Mon 12.55 12.74 12.53 12.56 75.0 75.0 0.9
2023-Jun-02 Fri 12.76 12.82 ### 12.71 ### ### 0.9
2023-Jun-01 Thu 12.73 12.77 12.52 12.59 1,306,141 16,516,152 27.5 27.5 ###
2023-May-31 Wed 12.7 12.75 ### 12.71 7,063,329 45,028,722 ### ### 0.9
2023-May-30 Tue ### ### ### 12.84 ### ### 0.9
2023-May-29 Mon ### ### 12.79 ### 71.6 71.6 0.0
2023-May-26 Fri ### 12.675 ### ### ### ### 0.0
2023-May-25 Thu 11.72 12.275 11.71 ### 4,796,541 ### ### ### 0.0
2023-May-24 Wed 11.87 ### ### ### 1,593,585 0 ### ### 0.0
2023-May-23 Tue ### ### 11.955 ### 1,389,183 8,303,841 73.1 73.1 0.0
2023-May-22 Mon ### ### 11.83 ### 974,144 ### ### ### 0.0
2023-May-19 Fri 11.82 11.89 11.75 11.81 1,020,421 12,061,376 ### ### ###
2023-May-18 Thu 11.82 ### ### 11.73 ### ### 0.8
2023-May-17 Wed 11.72 11.74 11.585 11.71 36.1 36.1 ###
2023-May-16 Tue ### 11.81 ### 11.81 2,342,572 13,832,887 84.7 84.7 ###
2023-May-15 Mon 11.41 11.85 11.22 11.85 2,391,452 ### ### ### ###
2023-May-12 Fri 11.78 11.78 11.78 11.78 0 ###
2023-May-11 Thu 11.78 11.78 11.78 11.78 0 ###
2023-May-10 Wed ### 11.84 ### 11.78 ### ### ###
2023-May-09 Tue 11.73 11.84 11.72 11.76 870,671 ### 76.1 76.1 0.8
2023-May-08 Mon 11.7 11.82 ### 11.77 831,428 ### ### ### ###
2023-May-05 Fri 11.5 ### 11.5 ### 1,375,974 7,911,850 78.0 78.0 0.0
2023-May-04 Thu 11.44 11.55 11.43 11.5 1,162,970 13,362,525 66.2 66.2 ###
2023-May-03 Wed ### 11.46 ### 11.43 ### ### ###
2023-May-02 Tue 11.4 11.56 ### ### ### ### 0.0
2023-May-01 Mon 11.54 ### 11.45 11.45 1,410,324 ### 34.9 34.9 0.8
2023-Apr-28 Fri ### ### 11.48 11.48 ### ### 0.8
2023-Apr-27 Thu 11.55 11.59 11.47 11.5 982,552 11,328,824 34.0 34.0 ###
2023-Apr-26 Wed ### ### 11.5 11.55 36.4 36.4 0.8
2023-Apr-24 Mon 11.75 11.8 ### ### ### ### 0.0
2023-Apr-21 Fri 11.51 ### ### 11.59 76.1 76.1 0.8
2023-Apr-20 Thu ### 11.71 11.57 ### 2,183,484 25,415,753 37.0 37.0 0.0
2023-Apr-19 Wed ### ### ### ### ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 2,546,779 0 39.6 39.6 0.0
2023-Apr-17 Mon 12.2 12.23 ### ### 1,085,754 6,639,385 35.7 35.7 0.0
2023-Apr-14 Fri 12.25 12.28 ### ### ### ### 0.0
2023-Apr-13 Thu 12.22 12.25 ### 12.22 3,139,728 ### ### ### 0.9
2023-Apr-12 Wed 11.79 12.24 11.79 ### 6,456,759 77,577,959 ### ### 0.0
2023-Apr-11 Tue ### 11.2 10.88 ### 2,256,280 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 10.87 2,403,141 0 29.0 29.0 ###
2023-Apr-05 Wed 10.88 ### 10.75 ### 1,958,429 10,526,555 69.2 69.2 0.0
2023-Apr-04 Tue ### 10.73 ### 10.71 2,483,775 13,325,452 ### ### ###
2023-Apr-03 Mon ### 10.71 10.56 10.71 76.2 76.2 ###
2023-Mar-31 Fri 10.4 ### ### 10.46 68.7 68.7 0.7
2023-Mar-30 Thu ### 10.48 10.23 ### ### ### 0.0
2023-Mar-29 Wed ### 10.2 ### ### 1,480,081 ### 75.4 75.4 0.0
2023-Mar-28 Tue ### ### ### ### 1,207,126 0 72.4 72.4 0.0
2023-Mar-27 Mon ### ### ### ### 729,776 0 74.8 74.8 0.0
2023-Mar-24 Fri 9.88 ### 9.85 ### 1,553,882 ### ### ### 0.0
2023-Mar-23 Thu ### ### 9.82 9.89 1,504,674 7,387,949 ### ### ###
2023-Mar-22 Wed ### ### ### ### 1,198,572 0 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 1,542,555 0 36.5 36.5 0.0
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri 10.24 ### 10.125 10.21 2,485,171 12,581,178 ### ### ###
2023-Mar-16 Thu ### ### ### ### ### ### 0.0
2023-Mar-15 Wed ### 10.26 ### ### ### ### 0.0
2023-Mar-14 Tue 9.89 ### 9.85 ### 2,051,543 10,103,849 88.1 88.1 0.0
2023-Mar-13 Mon ### ### ### ### 43.0 43.0 0.0
2023-Mar-10 Fri ### ### ### 10.22 ### ### 0.7
2023-Mar-09 Thu ### ### 10.23 ### 4,482,424 ### 14.3 14.3 0.0
2023-Mar-08 Wed 10.5 10.58 10.42 10.52 ### ### ###
2023-Mar-07 Tue 10.42 ### ### ### ### ### 0.0
2023-Mar-06 Mon 10.4 10.58 ### 10.49 ### ### ###
2023-Mar-03 Fri 10.29 ### ### ### ### ### 0.0
2023-Mar-02 Thu 10.4 10.4 ### 10.25 2,209,784 11,490,876 27.5 27.5 0.7
2023-Mar-01 Wed 10.45 10.72 10.41 10.55 71.3 71.3 ###
2023-Feb-28 Tue ### 10.41 ### 10.27 95.2 95.2 ###
2023-Feb-27 Mon ### 10.055 9.88 ### ### ### 0.0
2023-Feb-24 Fri 9.8 ### 9.8 ### 84.4 84.4 0.0
2023-Feb-23 Thu ### ### 9.85 ### 960,580 4,730,856 ### ### 0.0
2023-Feb-22 Wed ### ### 9.79 ### 1,829,058 ### 70.0 70.0 0.0
2023-Feb-21 Tue ### 10.2 ### ### 73.7 73.7 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### 10.21 ### ### 1,945,289 ### ### ### 0.0
2023-Feb-16 Thu 10.22 ### ### 10.25 1,632,378 0 ### ### 0.7
2023-Feb-15 Wed ### 10.2 ### ### 906,550 ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### 9.86 ### ### ### 0.0
2023-Feb-10 Fri ### 10.23 ### ### 80.8 80.8 0.0
2023-Feb-09 Thu 10.2 ### ### 10.25 ### ### 0.7
2023-Feb-08 Wed ### 10.44 ### 10.41 72.0 72.0 ###
2023-Feb-07 Tue ### ### ### 10.29 ### ### ###
2023-Feb-06 Mon 10.28 10.355 10.21 ### ### ### 0.0
2023-Feb-03 Fri ### ### 10.23 ### 1,611,988 ### 64.5 64.5 0.0


1 2 3 4 5 6 7 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 11:45:59 thru 2025-06-21 11:45:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000