(ORI) ORICA LIMITED Daily Prices...
TOC    Company Info for ORI    Limits
Company Details for (ORI) ORICA LIMITED
Listing Code
| ORI
|
Listing Name
| ORICA LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| ORICA LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ORI1 |
Maximum Price date available .. Thursday 18th April 2024 Latest price with VOLUME for ORI .. Friday 10th November 2023
ORI is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 34.86
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for ORI    Bottom
End of day Prices (full format), 600 Days for (ORI) ORICA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.64 |
2024-Apr-18 Thu
| 17.86
| ###
| 17.77
| ###
| 519,154
| 4,612,683
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 17.7
| 17.82
| ###
| 17.76
|
|
| 68.9
| 68.9
| 1.3 |
2024-Apr-16 Tue
| ###
| ###
| 17.56
| ###
| 1,714,177
| 15,050,474
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 17.79
| ###
| 838,355
| ###
| 44.0
| 44.0
| 0.0 |
2024-Apr-12 Fri
| 17.74
| ###
| ###
| ###
| 975,159
| 0
| 76.1
| 76.1
| 0.0 |
2024-Apr-11 Thu
| ###
| 17.85
| 17.56
| 17.82
|
|
| 72.4
| 72.4
| 1.3 |
2024-Apr-10 Wed
| ###
| ###
| ###
| 17.75
| 983,879
| 0
| ###
| ###
| 1.3 |
2024-Apr-09 Tue
| ###
| ###
| 17.79
| 17.84
|
|
| 30.7
| 30.7
| 1.3 |
2024-Apr-08 Mon
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 17.89
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 717,276
| 0
| 27.1
| 27.1
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 944,057
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 2,420,480
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| 18.275
| 17.89
| 18.26
|
|
| 72.7
| 72.7
| 1.3 |
2024-Mar-27 Wed
| ###
| ###
| 17.81
| 17.85
| 1,784,085
| 15,887,276
| ###
| ###
| 1.3 |
2024-Mar-26 Tue
| 17.74
| ###
| 17.725
| ###
| 1,429,326
| ###
| 85.1
| 85.1
| 0.0 |
2024-Mar-25 Mon
| ###
| 17.85
| ###
| 17.71
|
|
| ###
| ###
| ### |
2024-Mar-22 Fri
| 17.59
| ###
| 17.41
| 17.51
| 1,494,970
| ###
| 35.1
| 35.1
| ### |
2024-Mar-21 Thu
| 17.59
| ###
| 17.47
| 17.51
|
|
| 26.6
| 26.6
| ### |
2024-Mar-20 Wed
| 17.52
| 17.53
| ###
| 17.49
| 649,189
| 5,690,141
| 38.9
| 38.9
| ### |
2024-Mar-19 Tue
| 17.45
| 17.53
| ###
| 17.49
| 888,975
| ###
| ###
| ###
| ### |
2024-Mar-18 Mon
| 17.2
| 17.41
| ###
| ###
| 654,821
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 17.27
| ###
| ###
| 17.25
| 1,750,282
| 0
| 35.2
| 35.2
| 1.2 |
2024-Mar-14 Thu
| 17.21
| 17.41
| ###
| 17.29
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| 17.24
| 1,256,824
| 0
| 73.3
| 73.3
| ### |
2024-Mar-12 Tue
| ###
| ###
| 16.87
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 16.85
| 16.89
| 490,584
| 4,133,170
| 33.7
| 33.7
| ### |
2024-Mar-08 Fri
| ###
| 17.245
| 16.87
| ###
| 1,396,245
| 23,816,449
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,502,174
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 16.87
| ###
| 1,193,927
| 10,070,774
| 78.1
| 78.1
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 16.84
| ###
| 1,372,571
| 11,557,047
| 32.9
| 32.9
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 16.885
| ###
| 1,378,279
| 11,636,120
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 17.24
| ###
| ###
| ###
| 4,096,927
| 0
| 24.7
| 24.7
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 16.76
| ###
| 2,474,289
| 20,734,541
| 67.3
| 67.3
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,529,084
| 0
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 17.25
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 16.84
| ###
| 1,072,754
| 9,032,588
| 35.8
| 35.8
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 16.76
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2024-Feb-21 Wed
| 16.85
| 16.85
| 16.85
| 16.85
| 0
|
|
|
| ### |
2024-Feb-20 Tue
| 16.89
| ###
| 16.72
| 16.85
| 751,587
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| 16.87
| ###
| ###
| 16.89
| 445,885
| 0
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| 16.73
| 1,304,878
| 0
| 19.8
| 19.8
| ### |
2024-Feb-15 Thu
| 16.47
| ###
| 16.47
| 16.82
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| 16.23
| 16.29
| ###
| 16.24
|
|
| 65.2
| 65.2
| ### |
2024-Feb-13 Tue
| 16.4
| 16.45
| 16.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 16.28
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 16.5
| ###
| 16.29
| 16.29
| 762,758
| ###
| 22.7
| 22.7
| ### |
2024-Feb-07 Wed
| 16.5
| ###
| 16.41
| 16.47
| 757,150
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 16.43
| 16.45
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 16.5
| 16.25
| 16.49
|
|
| ###
| ###
| 1.2 |
2024-Feb-02 Fri
| 16.26
| 16.5
| 16.225
| 16.46
| 974,920
| 15,952,128
| ###
| ###
| 1.2 |
2024-Feb-01 Thu
| ###
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 16.26
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| 16.185
| ###
| ###
| 558,747
| ###
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 830,089
| 0
| 38.2
| 38.2
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 15.79
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 15.83
| 15.88
| 676,277
| ###
| 22.4
| 22.4
| 1.1 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 16.125
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2024-Jan-19 Fri
| ###
| 16.23
| ###
| ###
| 1,261,172
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 15.54
| ###
| 1,272,847
| 9,890,021
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 15.79
| 15.84
| ###
| 15.79
| 909,458
| ###
| ###
| ###
| 1.1 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 15.78
| 1,073,471
| 0
| ###
| ###
| 1.1 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 345,023
| 0
| 71.8
| 71.8
| 0.0 |
2024-Jan-12 Fri
| 15.86
| ###
| 15.85
| ###
| 588,980
| ###
| 72.6
| 72.6
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 15.87
| 15.88
|
|
| ###
| ###
| 1.1 |
2024-Jan-10 Wed
| ###
| 16.145
| 15.85
| 15.87
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 812,580
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 15.82
| ###
| 15.76
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2024-Jan-04 Thu
| 15.71
| 15.79
| ###
| 15.79
|
|
| ###
| ###
| 1.1 |
2024-Jan-03 Wed
| 15.75
| 15.82
| ###
| 15.71
|
|
| 42.3
| 42.3
| 1.1 |
2024-Jan-02 Tue
| ###
| ###
| 15.87
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Dec-29 Fri
| 15.84
| ###
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 15.75
| 15.86
|
|
| ###
| ###
| 1.1 |
2023-Dec-27 Wed
| ###
| ###
| 15.71
| 15.78
|
|
| ###
| ###
| 1.1 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 15.74
| 949,451
| 0
| ###
| ###
| 1.1 |
2023-Dec-21 Thu
| ###
| 16.2
| 15.79
| ###
| 1,904,628
| 30,464,524
| 31.1
| 31.1
| 0.0 |
2023-Dec-20 Wed
| 16.83
| ###
| ###
| 16.21
|
|
| 10.1
| 10.1
| 1.2 |
2023-Dec-19 Tue
| 16.53
| ###
| 16.43
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2023-Dec-18 Mon
| 16.25
| ###
| 16.25
| 16.46
| 502,854
| 4,085,688
| 78.6
| 78.6
| 1.2 |
2023-Dec-15 Fri
| 16.5
| 16.53
| ###
| 16.47
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 16.24
| 16.45
| ###
| ###
| 1,629,380
| 13,401,650
| 66.2
| 66.2
| 0.0 |
2023-Dec-13 Wed
| ###
| 16.2
| 15.87
| ###
| 971,840
| 15,583,454
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 15.87
| 15.53
| 15.79
| 901,549
| ###
| 81.7
| 81.7
| 1.1 |
2023-Dec-11 Mon
| 15.59
| ###
| 15.52
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Dec-08 Fri
| 15.52
| 15.58
| 15.46
| 15.58
|
|
| ###
| ###
| 1.1 |
2023-Dec-07 Thu
| ###
| ###
| 15.44
| 15.58
| 724,629
| ###
| ###
| ###
| 1.1 |
2023-Dec-06 Wed
| 15.47
| ###
| 15.41
| ###
| 1,072,941
| ###
| 67.5
| 67.5
| 0.0 |
2023-Dec-05 Tue
| 15.58
| ###
| 15.42
| 15.44
|
|
| 37.6
| 37.6
| 1.1 |
2023-Dec-04 Mon
| ###
| 15.73
| ###
| ###
| 728,226
| ###
| 37.4
| 37.4
| 0.0 |
2023-Dec-01 Fri
| 15.46
| 15.59
| ###
| 15.59
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| 15.56
| ###
| ###
| ###
| 3,000,186
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 15.52
| 15.57
| 15.45
| 15.47
|
|
| 34.7
| 34.7
| ### |
2023-Nov-28 Tue
| 15.58
| 15.72
| 15.49
| 15.49
|
|
| 28.6
| 28.6
| ### |
2023-Nov-27 Mon
| 15.7
| 15.71
| 15.49
| 15.54
| 557,159
| 8,691,680
| 36.6
| 36.6
| ### |
2023-Nov-24 Fri
| 15.7
| 15.77
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Nov-23 Thu
| 15.59
| 15.7
| 15.56
| 15.7
| 529,579
| ###
| 79.5
| 79.5
| ### |
2023-Nov-22 Wed
| ###
| ###
| 15.43
| ###
| 538,483
| ###
| 74.4
| 74.4
| 0.0 |
2023-Nov-21 Tue
| ###
| 15.8
| 15.53
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2023-Nov-20 Mon
| 15.79
| 15.86
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Nov-17 Fri
| 15.7
| 15.86
| 15.57
| 15.75
|
|
| ###
| ###
| 1.1 |
2023-Nov-16 Thu
| 15.82
| ###
| ###
| 15.7
| 868,858
| 0
| ###
| ###
| ### |
2023-Nov-15 Wed
| 15.83
| ###
| 15.78
| ###
| 1,247,670
| ###
| 75.3
| 75.3
| 0.0 |
2023-Nov-14 Tue
| 15.54
| ###
| 15.41
| 15.56
| 917,488
| 7,069,245
| 63.6
| 63.6
| ### |
2023-Nov-13 Mon
| 15.53
| ###
| ###
| 15.44
|
|
| 39.7
| 39.7
| 1.1 |
2023-Nov-10 Fri
| ###
| ###
| ###
| 15.45
| 1,067,458
| 0
| ###
| ###
| ### |
2023-Nov-09 Thu
| 15.45
| ###
| 15.145
| 15.48
|
|
| 71.8
| 71.8
| 1.1 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,250,420
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 14.89
| ###
| 14.81
| ###
| 890,753
| 6,596,025
| 66.2
| 66.2
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 14.81
| 14.86
| 922,486
| ###
| 25.5
| 25.5
| ### |
2023-Nov-03 Fri
| 14.88
| ###
| 14.71
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2023-Nov-02 Thu
| ###
| 14.8
| ###
| ###
| 538,645
| 3,985,973
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 14.7
| 14.7
| 13.81
| 14.45
|
|
| ###
| ###
| 1.0 |
2023-Oct-31 Tue
| ###
| 14.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 14.75
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 14.73
| 14.85
| ###
| 14.8
|
|
| 69.4
| 69.4
| 1.1 |
2023-Oct-26 Thu
| 14.71
| 14.78
| ###
| ###
| 1,625,783
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 14.73
| 14.84
| ###
| 14.74
|
|
| 72.3
| 72.3
| 1.1 |
2023-Oct-24 Tue
| 14.88
| ###
| ###
| 14.71
| 724,628
| 0
| 24.0
| 24.0
| ### |
2023-Oct-23 Mon
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Oct-19 Thu
| 15.23
| 15.27
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2023-Oct-18 Wed
| 15.7
| 15.7
| 15.44
| 15.52
| 922,241
| ###
| ###
| ###
| 1.1 |
2023-Oct-17 Tue
| ###
| ###
| 15.53
| 15.58
|
|
| 35.1
| 35.1
| 1.1 |
2023-Oct-16 Mon
| 15.49
| ###
| 15.43
| 15.56
| 480,955
| ###
| ###
| ###
| ### |
2023-Oct-13 Fri
| 15.5
| ###
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 15.73
| 15.79
| ###
| ###
| 1,012,946
| ###
| 33.2
| 33.2
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 15.51
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2023-Oct-10 Tue
| 15.52
| 15.73
| 15.47
| 15.56
| 903,553
| 14,095,426
| 64.8
| 64.8
| ### |
2023-Oct-09 Mon
| ###
| 15.48
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 15.47
| ###
| ###
| 1,185,443
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 15.21
| ###
| ###
| ###
| 609,344
| 0
| 74.6
| 74.6
| 0.0 |
2023-Oct-04 Wed
| ###
| 15.25
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2023-Oct-03 Tue
| 15.22
| 15.27
| ###
| ###
| 947,350
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 15.53
| ###
| ###
| 15.45
| 500,753
| 0
| ###
| ###
| ### |
2023-Sep-29 Fri
| 15.41
| ###
| 15.41
| 15.59
|
|
| 73.7
| 73.7
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| 15.45
| 1,420,171
| 0
| 82.5
| 82.5
| ### |
2023-Sep-27 Wed
| ###
| 15.275
| ###
| 15.27
| 752,389
| 5,746,370
| ###
| ###
| ### |
2023-Sep-26 Tue
| ###
| 15.28
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 14.78
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Sep-22 Fri
| ###
| 15.22
| ###
| 15.22
| 914,920
| 6,962,541
| ###
| ###
| 1.1 |
2023-Sep-21 Thu
| ###
| ###
| 15.26
| 15.4
| 2,031,124
| 15,497,476
| 29.4
| 29.4
| ### |
2023-Sep-20 Wed
| ###
| 15.79
| 15.455
| 15.59
| 1,640,845
| ###
| 39.8
| 39.8
| ### |
2023-Sep-19 Tue
| ###
| ###
| ###
| 15.88
|
|
| 84.5
| 84.5
| 1.1 |
2023-Sep-18 Mon
| ###
| ###
| 15.56
| ###
| 779,440
| 6,064,043
| 26.6
| 26.6
| 0.0 |
2023-Sep-15 Fri
| ###
| 16.22
| ###
| ###
| 1,415,856
| ###
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 15.76
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 15.77
| ###
| 15.74
| ###
| 856,381
| ###
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 15.81
| 15.56
| 15.81
| 1,470,623
| 23,066,721
| ###
| ###
| ### |
2023-Sep-08 Fri
| 15.54
| ###
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 15.5
| 15.26
| 15.48
|
|
| 82.4
| 82.4
| 1.1 |
2023-Sep-06 Wed
| 15.28
| 15.43
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 15.5
| 15.51
| ###
| 15.45
|
|
| 35.2
| 35.2
| ### |
2023-Sep-04 Mon
| 15.59
| ###
| 15.5
| 15.59
| 520,970
| ###
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| 15.71
| 15.73
| 15.51
| 15.55
| 530,484
| ###
| 27.0
| 27.0
| ### |
2023-Aug-31 Thu
| ###
| 15.825
| 15.59
| 15.71
| 2,559,722
| ###
| ###
| ###
| 1.1 |
2023-Aug-30 Wed
| ###
| ###
| 15.25
| 15.54
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 945,325
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 15.25
| 15.29
| ###
| 15.2
|
|
| 32.8
| 32.8
| 1.1 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 766,740
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| 15.23
| 547,624
| 0
| ###
| ###
| 1.1 |
2023-Aug-21 Mon
| 15.22
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 15.23
| ###
| ###
| 15.27
| 682,253
| 0
| 67.7
| 67.7
| ### |
2023-Aug-17 Thu
| 15.28
| 15.4
| ###
| 15.26
| 640,052
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| 15.25
| ###
| ###
| 15.29
| 970,143
| 0
| ###
| ###
| 1.1 |
2023-Aug-15 Tue
| ###
| 15.43
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 15.53
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 15.71
| 15.75
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Aug-10 Thu
| 15.75
| 15.81
| ###
| 15.77
| 613,283
| ###
| 64.3
| 64.3
| ### |
2023-Aug-09 Wed
| 15.86
| ###
| 15.73
| 15.79
| 475,071
| ###
| 34.2
| 34.2
| 1.1 |
2023-Aug-08 Tue
| 15.84
| ###
| 15.76
| 15.82
|
|
| 43.4
| 43.4
| ### |
2023-Aug-07 Mon
| 15.83
| 15.89
| 15.79
| 15.79
|
|
| 38.1
| 38.1
| 1.1 |
2023-Aug-04 Fri
| 15.58
| ###
| 15.55
| 15.87
| 755,220
| ###
| 81.7
| 81.7
| ### |
2023-Aug-03 Thu
| ###
| 15.73
| 15.59
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2023-Aug-02 Wed
| 15.7
| 15.71
| 15.52
| 15.52
| 470,677
| 7,349,621
| 30.3
| 30.3
| 1.1 |
2023-Aug-01 Tue
| 15.75
| ###
| 15.73
| 15.81
| 483,241
| ###
| ###
| ###
| ### |
2023-Jul-31 Mon
| 15.79
| 15.89
| ###
| 15.75
| 509,445
| 4,047,540
| 38.0
| 38.0
| 1.1 |
2023-Jul-28 Fri
| 15.84
| 15.89
| 15.71
| 15.83
| 686,128
| 10,840,822
| ###
| ###
| ### |
2023-Jul-27 Thu
| 15.75
| 15.985
| ###
| 15.84
|
|
| 64.6
| 64.6
| ### |
2023-Jul-26 Wed
| 15.77
| 15.78
| 15.47
| 15.7
|
|
| 30.5
| 30.5
| ### |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-Jul-24 Mon
| ###
| 15.42
| 15.23
| 15.26
| 473,929
| ###
| 38.0
| 38.0
| ### |
2023-Jul-21 Fri
| 15.29
| 15.42
| ###
| ###
| 1,182,987
| 9,120,829
| 72.1
| 72.1
| 0.0 |
2023-Jul-20 Thu
| ###
| 15.28
| ###
| ###
| 635,883
| 4,858,146
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 15.24
| ###
| ###
| 639,550
| 4,873,371
| 32.8
| 32.8
| 0.0 |
2023-Jul-18 Tue
| 15.2
| 15.24
| ###
| ###
| 497,248
| 3,789,029
| 35.7
| 35.7
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 527,181
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 14.89
| ###
| 967,986
| 7,206,655
| 23.8
| 23.8
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 14.87
| ###
| 847,626
| ###
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| 14.88
| ###
| 14.88
|
|
| 77.4
| 77.4
| 1.1 |
2023-Jul-10 Mon
| ###
| 14.81
| 14.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 14.59
| 14.73
| 14.47
| ###
| 1,410,021
| ###
| 77.6
| 77.6
| 0.0 |
2023-Jul-06 Thu
| ###
| 14.845
| 14.56
| 14.74
| 1,251,775
| 18,404,221
| ###
| ###
| 1.1 |
2023-Jul-05 Wed
| ###
| 14.77
| 14.575
| 14.77
|
|
| ###
| ###
| 1.1 |
2023-Jul-04 Tue
| 14.79
| 14.83
| 14.56
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2023-Jul-03 Mon
| 14.82
| 14.88
| 14.73
| 14.83
| 877,643
| ###
| 61.2
| 61.2
| ### |
2023-Jun-30 Fri
| 14.79
| ###
| 14.73
| 14.83
| 1,105,444
| ###
| ###
| ###
| ### |
2023-Jun-29 Thu
| 14.72
| 14.82
| ###
| 14.75
|
|
| 62.0
| 62.0
| ### |
2023-Jun-28 Wed
| 14.89
| 14.89
| 14.725
| 14.73
|
|
| ###
| ###
| 1.1 |
2023-Jun-27 Tue
| ###
| ###
| 14.75
| 14.81
|
|
| 30.1
| 30.1
| 1.1 |
2023-Jun-26 Mon
| ###
| ###
| 14.8
| ###
| 851,240
| 6,299,176
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 14.83
| ###
| 779,428
| 5,779,458
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| 15.43
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 15.51
| ###
| 15.41
| 580,846
| ###
| 71.0
| 71.0
| ### |
2023-Jun-20 Tue
| 15.4
| 15.52
| ###
| 15.45
|
|
| 70.2
| 70.2
| ### |
2023-Jun-19 Mon
| 15.49
| 15.49
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-Jun-16 Fri
| ###
| 15.44
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2023-Jun-14 Wed
| 15.54
| 15.56
| ###
| ###
| 1,762,440
| 13,711,783
| 21.5
| 21.5
| 0.0 |
2023-Jun-13 Tue
| ###
| 15.41
| ###
| ###
| 1,540,759
| 11,871,548
| 83.6
| 83.6
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 14.88
| ###
| 875,724
| 6,515,386
| 75.3
| 75.3
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 15.22
| 14.86
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-Jun-06 Tue
| 15.23
| ###
| ###
| ###
| 1,176,445
| 0
| 38.7
| 38.7
| 0.0 |
2023-Jun-05 Mon
| ###
| 15.445
| 15.28
| ###
| 667,754
| 10,258,370
| 43.8
| 43.8
| 0.0 |
2023-Jun-02 Fri
| ###
| 15.345
| 15.155
| 15.29
|
|
| ###
| ###
| 1.1 |
2023-Jun-01 Thu
| 15.26
| ###
| ###
| 15.23
|
|
| 35.3
| 35.3
| 1.1 |
2023-May-31 Wed
| 15.27
| 15.41
| ###
| 15.29
| 2,687,354
| ###
| 76.7
| 76.7
| 1.1 |
2023-May-30 Tue
| 15.43
| 15.49
| 15.27
| ###
| 1,228,559
| ###
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 15.53
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-May-26 Fri
| 15.41
| 15.53
| ###
| ###
| 1,052,349
| 8,171,489
| 29.3
| 29.3
| 0.0 |
2023-May-25 Thu
| 15.2
| 15.52
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2023-May-24 Wed
| 15.73
| 15.83
| 15.56
| 15.58
| 668,358
| 10,489,878
| ###
| ###
| 1.1 |
2023-May-23 Tue
| 15.82
| 15.89
| ###
| 15.82
|
|
| 73.1
| 73.1
| ### |
2023-May-22 Mon
| 15.76
| ###
| ###
| 15.83
| 856,423
| 0
| 80.5
| 80.5
| ### |
2023-May-19 Fri
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 16.2
| 15.8
| 15.86
|
|
| 24.4
| 24.4
| 1.1 |
2023-May-17 Wed
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 16.44
| 16.49
| 16.185
| ###
| 1,284,681
| 20,988,475
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 16.7
| 16.73
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2023-May-12 Fri
| ###
| ###
| 16.52
| 16.7
|
|
| ###
| ###
| 1.2 |
2023-May-11 Thu
| 16.42
| ###
| ###
| ###
| 1,854,276
| 0
| 77.0
| 77.0
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| 16.47
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| ###
| ###
| 16.42
| 842,879
| 0
| 30.3
| 30.3
| 1.2 |
2023-May-08 Mon
| 16.5
| ###
| 16.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 15.81
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-May-04 Thu
| 15.83
| ###
| 15.72
| ###
| 1,006,475
| ###
| 70.0
| 70.0
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 15.76
| 15.77
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-May-01 Mon
| 16.4
| 16.48
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2023-Apr-28 Fri
| ###
| 16.29
| ###
| 16.2
| 1,021,957
| ###
| ###
| ###
| 1.2 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 1,457,229
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Apr-21 Fri
| ###
| 16.27
| ###
| ###
| 872,051
| ###
| 78.7
| 78.7
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 15.88
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Apr-19 Wed
| 15.81
| ###
| 15.81
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 15.89
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2023-Apr-17 Mon
| ###
| 16.2
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2023-Apr-13 Thu
| 16.24
| 16.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| 16.22
| 15.82
| ###
| 1,572,880
| ###
| 73.0
| 73.0
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 15.8
| ###
| 605,121
| 4,780,455
| 29.1
| 29.1
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 15.48
| 15.89
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 15.58
| ###
| 15.41
| 15.54
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| ###
| ###
| ###
| 15.45
|
|
| 73.0
| 73.0
| ### |
2023-Mar-31 Fri
| 15.41
| 15.49
| ###
| ###
| 874,284
| 6,771,329
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 15.29
| 15.29
| ###
| 15.23
| 1,450,686
| ###
| 28.0
| 28.0
| 1.1 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 875,243
| 0
| 74.9
| 74.9
| 0.0 |
2023-Mar-28 Tue
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Mar-24 Fri
| 14.75
| ###
| 14.52
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2023-Mar-23 Thu
| 15.2
| 15.22
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Mar-22 Wed
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 15.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 15.25
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2023-Mar-17 Fri
| 15.21
| 15.4
| ###
| ###
| 3,552,375
| 27,353,287
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 15.2
| ###
| ###
| ###
| 2,356,488
| 0
| 80.4
| 80.4
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,249,376
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 15.25
| 15.28
| ###
| ###
| 1,505,441
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 15.77
| 15.77
| 15.41
| 15.47
| 1,026,082
| ###
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| 15.77
| 1,378,924
| 0
| 39.4
| 39.4
| ### |
2023-Mar-09 Thu
| ###
| ###
| 16.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| 16.43
| 16.25
| ###
| 1,171,587
| ###
| 37.9
| 37.9
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 1,685,959
| 0
| 84.6
| 84.6
| 0.0 |
2023-Mar-06 Mon
| 16.29
| ###
| 16.25
| 16.28
|
|
| 41.1
| 41.1
| 1.2 |
2023-Mar-03 Fri
| ###
| ###
| ###
| 16.22
| 993,356
| 0
| 32.9
| 32.9
| 1.2 |
2023-Mar-02 Thu
| 16.46
| 16.46
| 16.2
| 16.25
|
|
| 29.0
| 29.0
| ### |
2023-Mar-01 Wed
| ###
| ###
| ###
| 16.27
|
|
| ###
| ###
| 1.2 |
2023-Feb-28 Tue
| 16.23
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2023-Feb-27 Mon
| 15.7
| 16.23
| 15.7
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 15.86
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| 15.82
| 15.89
| 774,441
| 6,125,828
| 32.4
| 32.4
| ### |
2023-Feb-22 Wed
| ###
| ###
| ###
| 15.89
|
|
| 79.9
| 79.9
| ### |
2023-Feb-21 Tue
| 15.87
| ###
| 15.78
| ###
| 890,259
| 7,024,143
| 71.8
| 71.8
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 448,453
| 0
| 44.1
| 44.1
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,053,320
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| 15.985
| 15.54
| 15.81
| 1,393,287
| 21,961,686
| 41.7
| 41.7
| ### |
2023-Feb-14 Tue
| 15.77
| ###
| ###
| 15.83
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 15.43
| 15.78
| ###
| ###
| 1,705,527
| ###
| 85.4
| 85.4
| 0.0 |
2023-Feb-10 Fri
| 15.25
| 15.71
| 15.25
| 15.49
| 1,305,984
| ###
| ###
| ###
| ### |
2023-Feb-09 Thu
| 15.71
| 15.82
| 15.27
| 15.42
| 1,148,071
| ###
| ###
| ###
| ### |
2023-Feb-08 Wed
| 15.29
| 15.75
| ###
| ###
| 1,500,646
| 11,817,587
| 86.8
| 86.8
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 15.29
|
|
| 81.4
| 81.4
| 1.1 |
2023-Feb-06 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2023-Feb-03 Fri
| 14.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 14.41
| ###
| 1,243,240
| 8,957,544
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 14.87
| ###
| 14.8
| 14.8
| 1,128,087
| 8,347,843
| 36.9
| 36.9
| 1.1 |
2023-Jan-31 Tue
| ###
| 14.85
| 14.57
| 14.79
| 1,162,788
| ###
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| ###
| ###
| 14.7
|
|
| 23.5
| 23.5
| ### |
2023-Jan-27 Fri
| ###
| ###
| 14.74
| 14.81
|
|
| 34.3
| 34.3
| 1.1 |
2023-Jan-25 Wed
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 14.85
| ###
| 14.85
| ###
| 533,472
| 3,961,029
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 14.82
| ###
| 702,189
| 5,203,220
| 26.5
| 26.5
| 0.0 |
2023-Jan-20 Fri
| 15.2
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 523,870
| 0
| 32.2
| 32.2
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 765,752
| 0
| 40.6
| 40.6
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| 14.88
| ###
| 447,474
| ###
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| 15.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 14.8
| ###
| 524,588
| 3,881,951
| 26.7
| 26.7
| 0.0 |
2023-Jan-11 Wed
| 14.85
| ###
| 14.74
| 14.86
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| 14.78
| ###
| 14.75
| 14.87
|
|
| ###
| ###
| 1.1 |
2023-Jan-09 Mon
| ###
| ###
| 14.71
| 14.74
|
|
| ###
| ###
| 1.1 |
2023-Jan-06 Fri
| 14.55
| 14.79
| 14.55
| 14.72
|
|
| 71.0
| 71.0
| ### |
2023-Jan-05 Thu
| 14.85
| ###
| 14.71
| 14.75
|
|
| 23.7
| 23.7
| ### |
2023-Jan-04 Wed
| ###
| ###
| ###
| 14.76
|
|
| 21.7
| 21.7
| 1.1 |
2023-Jan-03 Tue
| 15.29
| 15.29
| ###
| 14.72
| 585,642
| ###
| 14.2
| 14.2
| ### |
2022-Dec-30 Fri
| 15.21
| 15.21
| ###
| ###
| 443,444
| ###
| 22.7
| 22.7
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 748,252
| 0
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 15.4
| 15.46
| ###
| 15.25
| 685,556
| 5,299,347
| 33.1
| 33.1
| ### |
2022-Dec-23 Fri
| ###
| 15.44
| 15.24
| 15.44
| 741,288
| 11,371,357
| ###
| ###
| 1.1 |
2022-Dec-22 Thu
| 15.7
| 15.7
| 15.47
| 15.53
|
|
| ###
| ###
| ### |
2022-Dec-21 Wed
| 15.56
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| 15.51
| 15.22
| 15.43
| 1,920,572
| 29,509,588
| ###
| ###
| 1.1 |
2022-Dec-19 Mon
| 15.45
| 15.45
| 15.21
| 15.26
| 655,072
| 10,042,253
| 28.1
| 28.1
| ### |
2022-Dec-16 Fri
| 15.26
| 15.42
| ###
| ###
| 1,543,459
| ###
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 15.44
| 15.56
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2022-Dec-14 Wed
| 15.5
| ###
| 15.43
| 15.49
|
|
| 36.9
| 36.9
| ### |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
| 1,105,286
| 0
| 73.8
| 73.8
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| 15.21
| 1,409,688
| 0
| 38.9
| 38.9
| ### |
2022-Dec-09 Fri
| ###
| 15.57
| ###
| 15.44
|
|
| 89.2
| 89.2
| 1.1 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Dec-07 Wed
| 14.75
| ###
| 14.75
| 14.89
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| ###
| ###
| 14.47
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2022-Dec-05 Mon
| 14.47
| ###
| 14.45
| 14.58
|
|
| ###
| ###
| ### |
2022-Dec-02 Fri
| 14.86
| 14.87
| 14.44
| 14.49
|
|
| 16.8
| 16.8
| ### |
2022-Dec-01 Thu
| ###
| ###
| 14.75
| 14.83
|
|
| 32.3
| 32.3
| ### |
2022-Nov-30 Wed
| ###
| ###
| 14.83
| 14.83
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 15.44
| ###
| ###
| 922,043
| 7,118,171
| 34.5
| 34.5
| 0.0 |
2022-Nov-25 Fri
| 15.23
| ###
| ###
| 15.27
|
|
| 71.6
| 71.6
| ### |
2022-Nov-24 Thu
| 15.2
| 15.25
| ###
| 15.25
| 557,486
| ###
| ###
| ###
| ### |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 663,551
| 0
| 31.3
| 31.3
| 0.0 |
2022-Nov-22 Tue
| 15.26
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Nov-21 Mon
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 15.21
| 15.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 15.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 15.48
| 15.5
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2022-Nov-15 Tue
| 15.48
| 15.7
| 15.42
| 15.55
|
|
| ###
| ###
| ### |
2022-Nov-14 Mon
| 15.4
| 15.46
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 15.2
| 15.445
| 14.85
| ###
| 1,818,158
| 27,540,548
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 14.85
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2022-Nov-09 Wed
| 14.78
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 13.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 13.86
| ###
| 1,285,785
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 14.27
| 14.44
| ###
| ###
| 1,243,026
| 8,974,647
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 13.84
| ###
| 13.84
| ###
| 744,022
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 14.45
| 14.45
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2022-Nov-01 Tue
| 13.82
| 14.21
| 13.78
| 14.21
| 798,549
| ###
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| 13.78
| 13.88
|
|
| 34.8
| 34.8
| ### |
2022-Oct-28 Fri
| ###
| 13.87
| ###
| 13.78
|
|
| ###
| ###
| 1.0 |
2022-Oct-27 Thu
| 13.86
| 13.86
| ###
| 13.71
| 667,976
| 4,629,073
| 26.1
| 26.1
| ### |
2022-Oct-26 Wed
| 13.79
| 13.82
| ###
| 13.76
| 522,756
| 3,612,243
| ###
| ###
| 1.0 |
2022-Oct-25 Tue
| ###
| 13.77
| 13.55
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2022-Oct-24 Mon
| 13.59
| 13.76
| 13.55
| 13.71
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 13.43
| 13.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 13.57
| ###
| 13.49
| 13.54
| 948,083
| ###
| ###
| ###
| 1.0 |
2022-Oct-19 Wed
| ###
| 13.79
| ###
| 13.73
| 818,458
| ###
| ###
| ###
| ### |
2022-Oct-18 Tue
| 13.52
| ###
| 13.43
| 13.55
| 1,482,626
| ###
| ###
| ###
| 1.0 |
2022-Oct-17 Mon
| 13.24
| 13.51
| 13.22
| 13.41
|
|
| ###
| ###
| 1.0 |
2022-Oct-14 Fri
| 13.5
| ###
| 13.42
| ###
| 1,572,277
| 10,549,978
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| 13.425
| 13.22
| ###
| 818,873
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 13.51
| 13.785
| ###
| 13.42
|
|
| 37.0
| 37.0
| 1.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2022-Oct-10 Mon
| 12.84
| 12.89
| ###
| 12.83
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 13.25
| 13.25
| ###
| ###
| 1,293,685
| ###
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 13.5
| 13.52
| ###
| ###
| 1,435,984
| 9,707,251
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 13.52
| 13.59
| 13.29
| ###
| 1,439,940
| ###
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| 13.42
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2022-Sep-29 Thu
| 13.47
| 13.51
| ###
| 13.48
| 1,133,476
| ###
| ###
| ###
| 1.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 13.27
|
|
| 79.9
| 79.9
| 0.9 |
2022-Sep-27 Tue
| 13.41
| 13.48
| 13.145
| 13.26
| 1,816,259
| 24,178,947
| ###
| ###
| 0.9 |
2022-Sep-26 Mon
| 13.49
| 13.52
| 13.23
| 13.46
|
|
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2022-Sep-21 Wed
| ###
| 14.25
| ###
| ###
| 700,727
| 4,992,679
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 14.54
| 14.59
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 14.45
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 14.51
| ###
| ###
| 2,138,828
| ###
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 14.58
| 14.58
| 14.4
| 14.51
| 975,784
| ###
| 36.0
| 36.0
| ### |
2022-Sep-14 Wed
| ###
| 14.51
| 14.24
| 14.46
|
|
| 64.0
| 64.0
| 1.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2022-Sep-12 Mon
| 14.77
| ###
| ###
| 14.82
|
|
| 73.3
| 73.3
| 1.1 |
2022-Sep-09 Fri
| ###
| 14.78
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 14.71
| 14.82
| ###
| 14.82
|
|
| 63.4
| 63.4
| 1.1 |
2022-Sep-07 Wed
| 14.71
| 14.74
| 14.5
| 14.59
|
|
| ###
| ###
| 1.0 |
2022-Sep-06 Tue
| 15.4
| 15.4
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 15.23
| ###
| ###
| ###
| 2,292,923
| 0
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 15.29
| ###
| ###
| ###
| 1,054,882
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 15.47
|
|
| 25.0
| 25.0
| ### |
2022-Aug-30 Tue
| 15.5
| ###
| 15.485
| 15.55
|
|
| ###
| ###
| ### |
2022-Aug-29 Mon
| ###
| 15.5
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2022-Aug-26 Fri
| ###
| 15.76
| 15.56
| ###
| 1,255,151
| ###
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 15.58
| 15.72
| 15.51
| ###
| 830,643
| ###
| 66.5
| 66.5
| 0.0 |
2022-Aug-24 Wed
| 15.58
| ###
| 15.48
| 15.51
| 791,753
| ###
| 31.6
| 31.6
| 1.1 |
2022-Aug-23 Tue
| ###
| 15.71
| 15.54
| 15.55
|
|
| 41.9
| 41.9
| ### |
2022-Aug-22 Mon
| 15.53
| 15.685
| 15.43
| ###
| 1,092,183
| ###
| 79.5
| 79.5
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 15.49
| 15.59
|
|
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| ###
| 15.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 15.77
| ###
| ###
| 1,350,472
| 10,648,471
| 42.4
| 42.4
| 0.0 |
2022-Aug-15 Mon
| 15.56
| ###
| 15.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 15.51
| ###
| 15.45
| 15.56
|
|
| ###
| ###
| ### |
2022-Aug-11 Thu
| ###
| ###
| 15.42
| 15.53
|
|
| 29.7
| 29.7
| ### |
2022-Aug-10 Wed
| 15.77
| 15.82
| 15.41
| 15.41
| 6,477,557
| 101,147,052
| ###
| ###
| ### |
2022-Aug-09 Tue
| 15.5
| ###
| 15.47
| 15.81
|
|
| 79.1
| 79.1
| ### |
2022-Aug-08 Mon
| 15.49
| 15.59
| 15.44
| 15.47
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 15.57
| 15.71
| ###
| 15.51
|
|
| 31.2
| 31.2
| 1.1 |
2022-Aug-04 Thu
| 15.5
| 15.76
| 15.28
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2022-Aug-03 Wed
| 17.2
| 17.2
| 17.2
| 17.2
| 0
|
|
|
| 1.2 |
2022-Aug-02 Tue
| ###
| 17.22
| ###
| 17.2
| 681,724
| 5,869,643
| ###
| ###
| 1.2 |
2022-Aug-01 Mon
| ###
| ###
| 16.78
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Jul-29 Fri
| 16.75
| 16.83
| 16.46
| 16.78
| 1,019,659
| 16,972,224
| ###
| ###
| 1.2 |
2022-Jul-28 Thu
| ###
| ###
| 16.56
| ###
| 1,117,881
| 9,256,054
| 15.4
| 15.4
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| 16.8
| 880,642
| 0
| ###
| ###
| 1.2 |
2022-Jul-26 Tue
| 16.84
| 16.87
| ###
| 16.81
| 880,641
| ###
| 39.1
| 39.1
| ### |
2022-Jul-25 Mon
| 16.57
| ###
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 16.5
| 16.55
| 16.28
| 16.46
|
|
| 35.4
| 35.4
| 1.2 |
2022-Jul-21 Thu
| 16.49
| 16.8
| 16.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| 16.5
| 1,353,172
| 0
| ###
| ###
| 1.2 |
2022-Jul-19 Tue
| 16.2
| 16.2
| ###
| ###
| 1,459,873
| 11,824,971
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| 16.2
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2022-Jul-15 Fri
| 15.79
| ###
| ###
| 15.85
| 1,249,426
| 0
| 71.7
| 71.7
| 1.1 |
2022-Jul-14 Thu
| 15.49
| ###
| 15.48
| ###
| 1,661,579
| 12,860,621
| 84.2
| 84.2
| 0.0 |
2022-Jul-13 Wed
| 15.77
| 15.78
| ###
| 15.48
| 896,176
| 7,070,828
| 21.1
| 21.1
| 1.1 |
2022-Jul-12 Tue
| 15.81
| 15.81
| 15.59
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2022-Jul-11 Mon
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 15.58
| ###
| 15.47
| 15.55
| 965,141
| ###
| 30.3
| 30.3
| ### |
2022-Jul-07 Thu
| 15.51
| 15.56
| 15.2
| ###
| 1,025,681
| 15,774,973
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| 15.745
| 15.345
| ###
| 1,669,428
| 25,951,258
| 28.2
| 28.2
| 0.0 |
2022-Jul-05 Tue
| 15.8
| 15.88
| ###
| ###
| 897,824
| 7,128,722
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| 15.72
| 15.74
|
|
| 21.9
| 21.9
| 1.1 |
2022-Jul-01 Fri
| ###
| ###
| 15.8
| 15.82
| 965,573
| 7,628,026
| ###
| ###
| ### |
2022-Jun-30 Thu
| ###
| ###
| 15.77
| 15.77
| 1,022,686
| 8,063,879
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 16.27
| ###
| ###
| ###
| 1,379,275
| 0
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 16.2
| 15.85
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2022-Jun-24 Fri
| 15.51
| 15.74
| 15.43
| 15.47
| 1,807,276
| ###
| 23.4
| 23.4
| ### |
2022-Jun-23 Thu
| ###
| ###
| ###
| 15.77
|
|
| 82.3
| 82.3
| ### |
2022-Jun-22 Wed
| 15.21
| ###
| ###
| 15.57
|
|
| 88.9
| 88.9
| 1.1 |
2022-Jun-21 Tue
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| 14.78
| ###
| 1,016,725
| ###
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| 14.8
| ###
| 2,751,389
| 20,360,278
| 70.6
| 70.6
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| 15.25
|
|
| 21.4
| 21.4
| ### |
2022-Jun-15 Wed
| 15.79
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 15.42
| ###
| 15.24
| ###
| 2,506,120
| ###
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| ###
| 16.42
| ###
| ###
| 2,156,457
| ###
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 16.26
| ###
| ###
| 16.23
|
|
| ###
| ###
| ### |
2022-Jun-08 Wed
| 16.5
| 16.59
| ###
| 16.55
| 1,640,988
| ###
| 74.5
| 74.5
| 1.2 |
2022-Jun-07 Tue
| ###
| ###
| 16.23
| ###
| 1,069,889
| 8,682,149
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| 16.81
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| 16.72
| 16.49
| 16.72
| 1,147,226
| 19,049,687
| 75.8
| 75.8
| 1.2 |
2022-Jun-02 Thu
| 16.29
| 16.46
| 16.185
| 16.42
| 1,183,051
| 19,310,349
| 78.8
| 78.8
| 1.2 |
2022-Jun-01 Wed
| ###
| 16.56
| 16.25
| 16.4
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 16.27
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 16.76
| 16.76
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2022-May-27 Fri
| 16.41
| ###
| ###
| 16.55
| 2,205,925
| 0
| 77.0
| 77.0
| 1.2 |
2022-May-26 Thu
| ###
| ###
| ###
| 16.24
| 1,319,986
| 0
| ###
| ###
| ### |
2022-May-25 Wed
| 15.86
| ###
| 15.725
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 15.59
| 15.59
| 2,603,644
| ###
| 32.1
| 32.1
| ### |
2022-May-23 Mon
| 16.7
| 16.7
| ###
| 16.21
| 1,448,145
| ###
| ###
| ###
| 1.2 |
2022-May-20 Fri
| ###
| 16.76
| ###
| 16.45
|
|
| 22.4
| 22.4
| 1.2 |
2022-May-19 Thu
| ###
| ###
| 16.76
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 16.74
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-May-17 Tue
| 16.7
| 16.83
| ###
| ###
| 1,529,480
| 12,870,574
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 16.43
| 16.53
| ###
| ###
| 1,388,458
| ###
| 42.9
| 42.9
| 0.0 |
2022-May-13 Fri
| 16.87
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| 16.4
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| ###
| 15.72
| 15.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 15.73
| ###
| 15.7
| 15.83
|
|
| 89.4
| 89.4
| ### |
2022-May-09 Mon
| 15.73
| ###
| 15.7
| 15.83
|
|
| 89.4
| 89.4
| ### |
2022-May-06 Fri
| 16.26
| 16.29
| 15.85
| ###
| 1,325,052
| 21,293,585
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 16.47
| ###
| ###
| 16.46
|
|
| 34.6
| 34.6
| 1.2 |
2022-May-04 Wed
| 16.58
| ###
| 16.41
| 16.41
| 885,553
| ###
| ###
| ###
| 1.2 |
2022-May-03 Tue
| ###
| 16.48
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-May-02 Mon
| 16.25
| 16.42
| 16.21
| 16.28
| 723,075
| ###
| ###
| ###
| 1.2 |
2022-Apr-29 Fri
| ###
| 16.48
| 16.26
| 16.47
| 1,024,889
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| 16.44
| 16.47
| 16.25
| ###
| 1,285,653
| 21,033,283
| 37.6
| 37.6
| 0.0 |
2022-Apr-27 Wed
| ###
| 16.45
| ###
| ###
| 1,144,325
| 9,412,073
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| 16.4
| ###
| ###
| 1,284,642
| ###
| 87.0
| 87.0
| 0.0 |
2022-Apr-22 Fri
| 16.43
| ###
| ###
| 16.54
|
|
| ###
| ###
| ### |
2022-Apr-21 Thu
| 16.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 1,342,948
| 0
| 79.1
| 79.1
| 0.0 |
2022-Apr-19 Tue
| ###
| 16.29
| ###
| 16.29
| 1,270,155
| ###
| 70.5
| 70.5
| ### |
2022-Apr-14 Thu
| 16.28
| 16.28
| ###
| 16.21
|
|
| 33.0
| 33.0
| 1.2 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 1,255,450
| 0
| 71.4
| 71.4
| 0.0 |
2022-Apr-12 Tue
| 15.8
| ###
| 15.78
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 15.59
| 15.88
| 438,985
| 3,421,888
| 84.6
| 84.6
| 1.1 |
2022-Apr-08 Fri
| 15.86
| 15.88
| ###
| 15.71
| 567,259
| ###
| 30.8
| 30.8
| 1.1 |
2022-Apr-07 Thu
| ###
| ###
| 15.71
| 15.75
|
|
| ###
| ###
| 1.1 |
2022-Apr-06 Wed
| 15.75
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| 16.21
| 15.87
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Apr-01 Fri
| 15.71
| ###
| 15.71
| 15.84
| 1,104,927
| ###
| 69.8
| 69.8
| ### |
2022-Mar-31 Thu
| ###
| ###
| 15.82
| ###
| 2,041,453
| ###
| 30.7
| 30.7
| 0.0 |
2022-Mar-30 Wed
| 16.5
| 16.55
| ###
| ###
| 1,926,274
| ###
| 20.0
| 20.0
| 0.0 |
2022-Mar-29 Tue
| 16.25
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2022-Mar-28 Mon
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 15.8
| ###
| ###
| 15.89
| 830,145
| 0
| ###
| ###
| ### |
2022-Mar-24 Thu
| ###
| 15.81
| 15.28
| 15.71
|
|
| 83.7
| 83.7
| 1.1 |
2022-Mar-23 Wed
| 15.43
| 15.52
| 15.29
| ###
| 427,343
| ###
| 33.4
| 33.4
| 0.0 |
2022-Mar-22 Tue
| 15.53
| 15.56
| 15.27
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2022-Mar-21 Mon
| 15.42
| 15.48
| 15.25
| ###
| 521,375
| 8,010,926
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 15.47
| 15.49
| ###
| ###
| 2,315,340
| ###
| 29.8
| 29.8
| 0.0 |
2022-Mar-17 Thu
| 15.7
| 15.7
| ###
| ###
| 3,112,427
| 24,432,551
| 18.0
| 18.0
| 0.0 |
2022-Mar-16 Wed
| 15.2
| ###
| ###
| ###
| 2,786,446
| 0
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 14.26
| 14.83
| ###
| 14.79
|
|
| 92.0
| 92.0
| ### |
2022-Mar-11 Fri
| ###
| 14.22
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 14.21
| ###
| ###
| ###
| 2,204,954
| 0
| 33.0
| 33.0
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 14.125
| 14.25
| 602,940
| ###
| ###
| ###
| 1.0 |
2022-Mar-08 Tue
| 14.22
| ###
| ###
| ###
| 2,147,178
| 0
| 43.9
| 43.9
| 0.0 |
2022-Mar-07 Mon
| 14.54
| 14.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 14.46
| 14.585
| 14.29
| 14.5
|
|
| 77.7
| 77.7
| 1.0 |
2022-Mar-03 Thu
| 14.42
| 14.75
| ###
| 14.58
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 14.79
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2022-Feb-28 Mon
| 14.54
| ###
| ###
| 14.59
| 2,394,184
| 0
| ###
| ###
| 1.0 |
2022-Feb-25 Fri
| 14.4
| 14.49
| 14.2
| 14.43
|
|
| 59.4
| 59.4
| ### |
2022-Feb-24 Thu
| 14.82
| 14.85
| ###
| 14.49
| 1,442,141
| ###
| ###
| ###
| ### |
2022-Feb-23 Wed
| ###
| ###
| 14.875
| ###
| 983,780
| ###
| 57.0
| 57.0
| 0.0 |
2022-Feb-22 Tue
| 14.82
| ###
| 14.82
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2022-Feb-21 Mon
| 14.54
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| 14.71
| 14.85
|
|
| 31.0
| 31.0
| ### |
2022-Feb-17 Thu
| ###
| ###
| 14.86
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Feb-16 Wed
| 14.75
| ###
| ###
| ###
| 890,240
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 14.75
| 14.77
| ###
| ###
| 849,746
| 6,275,374
| 42.5
| 42.5
| 0.0 |
2022-Feb-14 Mon
| 14.79
| ###
| 14.56
| 14.72
| 540,959
| 3,938,181
| ###
| ###
| ### |
2022-Feb-11 Fri
| 14.7
| 14.77
| 14.58
| 14.58
|
|
| 40.3
| 40.3
| ### |
2022-Feb-10 Thu
| 14.85
| ###
| 14.75
| 14.82
|
|
| 38.9
| 38.9
| 1.1 |
2022-Feb-09 Wed
| 14.8
| ###
| ###
| 14.85
| 1,994,588
| 0
| ###
| ###
| ### |
2022-Feb-08 Tue
| 14.75
| ###
| 14.75
| 14.85
| 703,286
| ###
| 66.6
| 66.6
| ### |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Feb-04 Fri
| 14.71
| ###
| ###
| 14.84
|
|
| 65.5
| 65.5
| ### |
2022-Feb-03 Thu
| 14.72
| 14.79
| 14.51
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2022-Feb-02 Wed
| 14.29
| ###
| ###
| 14.5
| 907,429
| 0
| 76.1
| 76.1
| 1.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 13.55
| 13.86
| 926,423
| ###
| 70.6
| 70.6
| ### |
2022-Jan-28 Fri
| ###
| 13.86
| 13.41
| ###
| 3,612,640
| 49,258,346
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| ###
| 13.4
| 1,937,545
| 0
| ###
| ###
| 1.0 |
2022-Jan-25 Tue
| ###
| ###
| 13.43
| 13.53
| 1,720,184
| ###
| ###
| ###
| ### |
2022-Jan-24 Mon
| 13.55
| 14.24
| 13.53
| ###
| 1,431,927
| ###
| 95.6
| 95.6
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 13.74
|
|
| ###
| ###
| ### |
2022-Jan-20 Thu
| ###
| ###
| 13.88
| ###
| 1,851,448
| 12,849,049
| 61.9
| 61.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 13.57
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2022-Jan-18 Tue
| 13.23
| 13.78
| ###
| 13.73
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| 13.26
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 13.77
| 13.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 13.82
| ###
| 13.77
| 13.87
| 826,756
| ###
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| ###
| 13.56
| 13.8
| 977,620
| ###
| 76.6
| 76.6
| 1.0 |
2022-Jan-11 Tue
| 13.25
| ###
| 13.25
| 13.48
| 825,941
| 5,471,859
| 83.1
| 83.1
| 1.0 |
2022-Jan-10 Mon
| ###
| 13.53
| ###
| 13.44
| 555,046
| 3,754,886
| 77.8
| 77.8
| ### |
2022-Jan-07 Fri
| 13.57
| 13.58
| ###
| 13.4
| 633,655
| ###
| 24.1
| 24.1
| 1.0 |
2022-Jan-06 Thu
| 13.53
| ###
| ###
| 13.4
| 632,570
| 0
| ###
| ###
| 1.0 |
2022-Jan-05 Wed
| ###
| ###
| 13.74
| 13.8
| 441,781
| ###
| ###
| ###
| 1.0 |
2022-Jan-04 Tue
| 13.76
| ###
| 13.7
| ###
| 476,654
| 3,265,079
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 13.84
| 13.84
| ###
| 13.73
|
|
| 27.4
| 27.4
| ### |
2021-Dec-29 Wed
| 13.83
| ###
| 13.74
| 13.85
|
|
| 54.4
| 54.4
| ### |
2021-Dec-24 Fri
| 13.83
| 13.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 13.7
| 13.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 13.51
| ###
| 13.48
| ###
| 677,775
| ###
| 71.7
| 71.7
| 0.0 |
2021-Dec-21 Tue
| ###
| 13.8
| 13.54
| 13.74
| 628,775
| 8,595,354
| 72.0
| 72.0
| ### |
2021-Dec-20 Mon
| ###
| 13.72
| ###
| 13.58
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| 14.27
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| 14.27
| 13.77
| 14.21
|
|
| 69.5
| 69.5
| ### |
2021-Dec-15 Wed
| 13.71
| ###
| ###
| 13.87
|
|
| ###
| ###
| ### |
2021-Dec-14 Tue
| ###
| 13.8
| 13.55
| 13.75
|
|
| 72.0
| 72.0
| 1.0 |
2021-Dec-13 Mon
| ###
| ###
| 13.77
| 13.77
| 956,188
| 6,583,354
| ###
| ###
| ### |
2021-Dec-10 Fri
| ###
| ###
| 13.82
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Dec-09 Thu
| 14.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| 14.44
| 14.24
| 14.25
| 822,286
| 11,791,581
| ###
| ###
| 1.0 |
2021-Dec-07 Tue
| 14.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 14.41
| 14.45
| ###
| 14.25
| 635,771
| 4,593,445
| 36.8
| 36.8
| 1.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| 14.26
| 678,454
| 0
| ###
| ###
| 1.0 |
2021-Dec-01 Wed
| 14.21
| 14.41
| ###
| 14.2
|
|
| 45.6
| 45.6
| 1.0 |
2021-Nov-30 Tue
| ###
| 14.58
| ###
| ###
| 2,712,083
| 19,771,085
| 61.4
| 61.4
| 0.0 |
Server processing from 2024-04-19 09:36:01 thru 2024-04-19 09:36:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|