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 Mon 25-Jun-09 04:16:56 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:
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

(OZL) OZ MINERALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for OZL    Limits Next Section


Company Details for (OZL) OZ MINERALS LIMITED

Listing Code OZL
Listing Name OZ MINERALS LIMITED
GICS Sector Materials
ISIN Name OZ MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OZL8


Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for OZL .. Tuesday 18th April 2023

OZL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.4 ### 0.0
MAX 29.75 246,589,147 97.8


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (OZL) OZ MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-May-03 Wed ### ### ### ### 0 0.0
2023-May-02 Tue ### ### ### ### 0 0.0
2023-May-01 Mon ### ### ### ### 0 0.0
2023-Apr-28 Fri ### ### ### ### 0 0.0
2023-Apr-27 Thu ### ### ### ### 0 0.0
2023-Apr-26 Wed ### ### ### ### 0 0.0
2023-Apr-24 Mon ### ### ### ### 0 0.0
2023-Apr-21 Fri ### ### ### ### 0 0.0
2023-Apr-20 Thu ### ### ### ### 0 0.0
2023-Apr-19 Wed ### ### ### ### 0 0.0
2023-Apr-18 Tue ### 28.21 ### ### 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### ### 71.5 71.5 0.0
2023-Apr-14 Fri ### ### ### ### ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 2,655,952 0 69.5 69.5 0.0
2023-Apr-12 Wed ### ### ### ### 72.9 72.9 0.0
2023-Apr-11 Tue ### ### ### ### 33.6 33.6 0.0
2023-Apr-06 Thu ### ### ### ### 958,845 0 ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 1,271,246 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 1,984,446 0 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 28 ### 67.8 67.8 0.0
2023-Mar-28 Tue ### ### 28 ### ### ### 0.0
2023-Mar-27 Mon 28 ### ### 28 1,812,852 0 ### ### 2.0
2023-Mar-24 Fri ### ### 28 28 ### ### 2.0
2023-Mar-23 Thu ### ### ### ### ### ### 0.0
2023-Mar-22 Wed 28 ### ### ### 5,315,359 0 38.8 38.8 0.0
2023-Mar-21 Tue ### ### 28 28 ### ### 2.0
2023-Mar-20 Mon ### ### ### ### 78.7 78.7 0.0
2023-Mar-17 Fri ### 28 ### ### 2,048,272 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 3,054,278 0 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 28 ### ### ### ### ### 0.0
2023-Mar-13 Mon 28 ### ### ### ### ### 0.0
2023-Mar-10 Fri 28 ### ### 28 2,257,229 0 77.2 77.2 2.0
2023-Mar-09 Thu ### ### 28 28 35.3 35.3 2.0
2023-Mar-08 Wed ### 28 ### 28 ### ### 2.0
2023-Mar-07 Tue ### 28 27.87 ### 6,407,980 179,006,921 34.6 34.6 0.0
2023-Mar-06 Mon 28 ### ### 28 71.4 71.4 2.0
2023-Mar-03 Fri ### ### 28 28 2,152,984 30,141,776 ### ### 2.0
2023-Mar-02 Thu ### ### 28 ### 40.3 40.3 0.0
2023-Mar-01 Wed 28 ### ### ### 650,750 0 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### ### ### ### 4,420,120 0 ### ### 0.0
2023-Feb-24 Fri ### ### ### 28 1,357,442 0 ### ### 2.0
2023-Feb-23 Thu 28 ### ### ### 1,361,721 0 69.3 69.3 0.0
2023-Feb-22 Wed ### ### ### ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 622,823 0 67.5 67.5 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 710,820 0 ### ### 0.0
2023-Feb-16 Thu ### 27.975 ### ### ### ### 0.0
2023-Feb-15 Wed ### ### ### ### 46.0 46.0 0.0
2023-Feb-14 Tue ### ### ### ### 1,519,158 0 ### ### 0.0
2023-Feb-13 Mon ### ### 27.89 ### 76.8 76.8 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 2,148,473 0 37.5 37.5 0.0
2023-Feb-07 Tue ### ### ### ### 1,625,523 0 75.3 75.3 0.0
2023-Feb-06 Mon ### ### ### ### 48.8 48.8 0.0
2023-Feb-03 Fri ### ### ### ### 2,069,973 0 64.5 64.5 0.0
2023-Feb-02 Thu ### ### ### ### 2,900,843 0 ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 1,994,725 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 48.2 48.2 0.0
2023-Jan-30 Mon ### ### 27.89 ### 1,410,743 ### ### ### 0.0
2023-Jan-27 Fri ### ### 27.89 ### 1,439,944 ### 38.8 38.8 0.0
2023-Jan-25 Wed ### ### 27.87 ### 2,818,378 ### ### ### 0.0
2023-Jan-24 Tue ### ### 27.86 27.86 ### ### ###
2023-Jan-23 Mon ### 27.985 ### ### ### ### 0.0
2023-Jan-20 Fri ### ### 27.88 ### 38.0 38.0 0.0
2023-Jan-19 Thu ### ### 27.89 ### 1,533,149 ### 70.5 70.5 0.0
2023-Jan-18 Wed 27.88 ### 27.85 27.89 70.9 70.9 2.0
2023-Jan-17 Tue 27.88 ### 27.81 27.81 1,891,686 ### 39.4 39.4 ###
2023-Jan-16 Mon ### ### 27.87 27.88 3,519,783 49,048,176 33.4 33.4 ###
2023-Jan-13 Fri ### ### ### ### ### ### 0.0
2023-Jan-12 Thu ### ### ### ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue ### 28 ### ### 74.3 74.3 0.0
2023-Jan-09 Mon ### ### ### ### 1,382,653 0 34.2 34.2 0.0
2023-Jan-06 Fri ### ### ### ### ### ### 0.0
2023-Jan-05 Thu ### ### 27.89 ### 995,157 ### ### ### 0.0
2023-Jan-04 Wed ### ### 27.89 27.89 1,244,355 ### 27.5 27.5 2.0
2023-Jan-03 Tue ### ### 27.86 ### ### ### 0.0
2022-Dec-30 Fri ### ### 27.885 ### 840,321 11,716,175 31.5 31.5 0.0
2022-Dec-29 Thu 27.85 ### 27.82 ### ### ### 0.0
2022-Dec-28 Wed 27.88 ### 27.79 ### 2,110,427 29,324,383 79.0 79.0 0.0
2022-Dec-23 Fri 27.8 ### 27.8 ### 2,980,629 41,430,743 73.9 73.9 0.0
2022-Dec-22 Thu ### 28.025 ### 27.8 4,776,175 66,926,152 ### ### 2.0
2022-Dec-21 Wed 27.76 27.81 ### 27.78 ### ### 2.0
2022-Dec-20 Tue 27.53 27.79 27.51 27.79 86.3 86.3 2.0
2022-Dec-19 Mon ### 27.41 ### 27.4 73.9 73.9 2.0
2022-Dec-16 Fri 27.25 ### ### 27.25 63.6 63.6 ###
2022-Dec-15 Thu 27.5 ### ### ### 41.7 41.7 0.0
2022-Dec-14 Wed 27.49 27.51 ### 27.5 67.4 67.4 2.0
2022-Dec-13 Tue 27.4 27.45 ### 27.41 1,568,754 21,531,148 ### ### 2.0
2022-Dec-12 Mon 27.41 27.48 ### ### 45.5 45.5 0.0
2022-Dec-09 Fri 27.5 27.54 27.42 27.54 73.5 73.5 2.0
2022-Dec-08 Thu 27.42 27.54 ### 27.5 1,197,381 ### 76.9 76.9 2.0
2022-Dec-07 Wed ### 27.47 ### 27.45 862,750 11,849,871 76.3 76.3 ###
2022-Dec-06 Tue ### 27.45 ### ### ### ### 0.0
2022-Dec-05 Mon 27.43 ### ### ### 1,492,374 0 ### ### 0.0
2022-Dec-02 Fri 27.4 27.58 ### 27.52 71.2 71.2 2.0
2022-Dec-01 Thu 27.49 27.78 ### 27.41 1,521,720 ### 37.3 37.3 2.0
2022-Nov-30 Wed ### 27.43 ### 27.43 1,904,682 ### ### ### ###
2022-Nov-29 Tue ### 27.43 27.29 ### ### ### 0.0
2022-Nov-28 Mon ### ### 27.27 ### ### ### 0.0
2022-Nov-25 Fri 27.41 27.49 ### ### ### ### 0.0
2022-Nov-24 Thu ### 27.55 ### 27.45 2,832,621 39,019,354 ### ### ###
2022-Nov-23 Wed 27.47 27.48 27.345 27.45 ### ### ###
2022-Nov-22 Tue ### ### ### 27.44 3,298,375 0 ### ### ###
2022-Nov-21 Mon ### 27.42 27.25 27.42 ### ### 2.0
2022-Nov-18 Fri ### 27.48 27.23 ### 9,883,045 ### 70.3 70.3 0.0
2022-Nov-17 Thu ### ### ### ### 0 0.0
2022-Nov-16 Wed ### ### ### ### 0 0.0
2022-Nov-15 Tue ### 26.52 ### ### 1,023,446 ### ### ### 0.0
2022-Nov-14 Mon 26.5 ### 26.4 26.56 1,230,244 16,239,220 71.4 71.4 1.9
2022-Nov-11 Fri ### 26.385 25.85 26.26 ### ### 1.9
2022-Nov-10 Thu ### 25.7 ### 25.52 978,025 12,567,621 84.0 84.0 1.8
2022-Nov-09 Wed 25.51 ### 25.44 ### ### ### 0.0
2022-Nov-08 Tue 25 25.43 ### 25.24 641,245 ### 76.7 76.7 1.8
2022-Nov-07 Mon 25.29 ### ### ### ### ### 0.0
2022-Nov-04 Fri 24.25 24.84 24.25 24.84 1,102,046 ### ### ### 1.8
2022-Nov-03 Thu ### 24.55 ### 24.47 1,370,277 16,820,150 80.4 80.4 1.7
2022-Nov-02 Wed 24.4 ### 24.4 24.88 ### ### 1.8
2022-Nov-01 Tue ### 24.47 ### ### ### ### 0.0
2022-Oct-31 Mon ### ### 23.82 ### 70.9 70.9 0.0
2022-Oct-28 Fri ### 24.42 ### ### 43.0 43.0 0.0
2022-Oct-27 Thu ### ### ### 24.48 19.8 19.8 1.7
2022-Oct-26 Wed 24.28 24.85 ### 24.55 1,578,741 19,615,856 ### ### ###
2022-Oct-25 Tue 25 ### ### ### 13.9 13.9 0.0
2022-Oct-24 Mon 24.81 ### ### ### ### ### 0.0
2022-Oct-21 Fri 25.74 25.74 25.27 25.41 1,896,589 ### ### ### ###
2022-Oct-20 Thu 25.41 25.52 ### ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 25.71 925,275 0 27.5 27.5 ###
2022-Oct-18 Tue ### 26.23 ### 25.86 ### ### 1.8
2022-Oct-17 Mon 25.79 25.79 25.46 25.75 41.2 41.2 ###
2022-Oct-14 Fri 26.45 ### 26.21 ### 1,950,682 25,563,687 37.0 37.0 0.0
2022-Oct-13 Thu ### 26.27 25.71 ### 1,677,183 43,589,986 ### ### 0.0
2022-Oct-12 Wed 25.7 ### ### ### 1,357,370 0 ### ### 0.0
2022-Oct-11 Tue 26 26.175 25.685 25.75 1,516,653 ### ### ### ###
2022-Oct-10 Mon 25.79 ### 25.58 25.7 ### ### 1.8
2022-Oct-07 Fri 26.21 26.45 ### ### 1,003,940 ### 34.0 34.0 0.0
2022-Oct-06 Thu 26.44 26.7 ### 26.5 1,114,745 14,881,845 63.2 63.2 1.9
2022-Oct-05 Wed 26.5 ### ### ### 66.9 66.9 0.0
2022-Oct-04 Tue 26.5 26.72 ### 26.5 1,647,581 22,011,682 51.2 51.2 1.9
2022-Oct-03 Mon 25.53 ### 25.53 25.8 84.0 84.0 1.8
2022-Sep-30 Fri ### ### ### 25.78 2,353,042 0 71.8 71.8 ###
2022-Sep-29 Thu ### ### 25.45 25.75 2,448,241 ### 29.5 29.5 ###
2022-Sep-28 Wed ### ### ### ### 2,448,058 0 24.5 24.5 0.0
2022-Sep-27 Tue 25.58 ### 25.42 25.74 70.5 70.5 1.8
2022-Sep-26 Mon 25.8 25.89 ### 25.46 46.4 46.4 1.8
2022-Sep-23 Fri 26 26.5 26 26.5 89.8 89.8 1.9
2022-Sep-21 Wed 26.26 26.41 ### ### ### ### 0.0
2022-Sep-20 Tue 26.45 26.53 ### ### 954,247 12,658,086 38.5 38.5 0.0
2022-Sep-19 Mon ### 26.59 25.72 ### 3,191,128 83,463,952 ### ### 0.0
2022-Sep-16 Fri 25.5 25.53 ### 25.25 38.9 38.9 ###
2022-Sep-15 Thu ### ### 25.51 25.51 1,965,671 ### ### ### 1.8
2022-Sep-14 Wed 25.88 ### 25.73 ### 3,681,548 ### ### ### 0.0
2022-Sep-13 Tue ### 26.725 ### 26.59 3,088,341 41,267,956 72.0 72.0 ###
2022-Sep-12 Mon ### ### ### ### 1,647,657 0 37.1 37.1 0.0
2022-Sep-09 Fri 26.29 26.4 25.885 ### 1,578,581 41,268,053 23.9 23.9 0.0
2022-Sep-08 Thu ### ### 25.78 26.26 1,382,344 ### 65.7 65.7 1.9
2022-Sep-07 Wed 25.82 ### 25.59 ### ### ### 0.0
2022-Sep-06 Tue 26 26.375 ### 26 1,349,623 17,798,153 ### ### 1.9
2022-Sep-05 Mon 25.5 25.71 ### ### 76.2 76.2 0.0
2022-Sep-02 Fri ### ### 25.28 ### 43.5 43.5 0.0
2022-Sep-01 Thu 25.41 ### ### ### ### ### 0.0
2022-Aug-31 Wed ### 25.85 ### 25.72 70.3 70.3 1.8
2022-Aug-30 Tue ### ### 25.5 25.72 1,834,477 23,389,581 28.2 28.2 1.8
2022-Aug-29 Mon 25.49 ### 25.48 25.85 1,511,840 19,260,841 ### ### ###
2022-Aug-26 Fri 26.22 26.54 25.86 ### 1,205,884 ### 32.5 32.5 0.0
2022-Aug-25 Thu ### 26.72 ### ### 1,074,781 14,359,074 33.2 33.2 0.0
2022-Aug-24 Wed ### ### 25.84 26.25 1,576,873 ### 66.9 66.9 1.9
2022-Aug-23 Tue 25.8 ### 25.55 25.55 1,264,777 16,157,526 35.2 35.2 1.8
2022-Aug-22 Mon 25.79 ### 25.71 25.71 46.6 46.6 ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu 25.86 ### 25.54 25.84 ### ### 1.8
2022-Aug-17 Wed ### ### 25.77 ### ### ### 0.0
2022-Aug-16 Tue ### ### 25.53 ### 85.4 85.4 0.0
2022-Aug-15 Mon 25.71 ### ### ### 1,496,087 0 40.5 40.5 0.0
2022-Aug-12 Fri 25.7 25.82 25.52 25.7 1,582,178 ### ### ### 1.8
2022-Aug-11 Thu ### ### 25.42 ### 23.4 23.4 0.0
2022-Aug-10 Wed ### 25.75 ### 25.4 31.0 31.0 1.8
2022-Aug-09 Tue 25.55 ### 25.47 ### ### ### 0.0
2022-Aug-08 Mon ### 26.25 ### 25.59 ### ### 1.8
2022-Aug-05 Fri 18.56 ### 18.53 ### ### ### 0.0
2022-Aug-04 Thu 18.48 18.72 ### ### 33.6 33.6 0.0
2022-Aug-03 Wed ### ### 18.055 ### 74.4 74.4 0.0
2022-Aug-02 Tue 18.47 ### 18.28 ### 2,963,777 27,088,921 ### ### 0.0
2022-Aug-01 Mon ### ### 18.72 ### 2,080,243 19,471,074 ### ### 0.0
2022-Jul-29 Fri 18.74 ### 18.52 18.89 ### ### ###
2022-Jul-28 Thu ### 18.52 17.55 18.45 ### ### 1.3
2022-Jul-27 Wed ### 17.45 16.88 17.23 2,472,527 42,440,925 81.6 81.6 ###
2022-Jul-26 Tue 16.89 17.23 ### ### 81.0 81.0 0.0
2022-Jul-25 Mon ### 17.42 16.82 ### ### ### 0.0
2022-Jul-22 Fri 17.54 ### 17.49 ### ### ### 0.0
2022-Jul-21 Thu ### 17.71 ### ### 2,699,182 23,901,256 ### ### 0.0
2022-Jul-20 Wed 17.21 17.71 ### 17.59 ### ### ###
2022-Jul-19 Tue ### 17.27 16.78 ### 2,816,756 47,955,270 ### ### 0.0
2022-Jul-18 Mon 16.29 16.85 16.23 16.85 2,096,781 34,680,757 87.0 87.0 ###
2022-Jul-15 Fri ### ### 15.82 ### 3,684,874 29,147,353 ### ### 0.0
2022-Jul-14 Thu 16.41 ### ### 16.8 ### ### 1.2
2022-Jul-13 Wed ### 16.5 ### 16.44 88.6 88.6 1.2
2022-Jul-12 Tue ### 16.87 16.21 16.29 ### ### ###
2022-Jul-11 Mon 17.5 ### 16.72 16.89 24.2 24.2 ###
2022-Jul-08 Fri ### 18.43 17.54 ### 2,962,387 ### 9.5 9.5 0.0
2022-Jul-07 Thu ### 17.51 ### ### ### ### 0.0
2022-Jul-06 Wed 16.84 ### 16.48 ### ### ### 0.0
2022-Jul-05 Tue 17.58 17.77 ### 17.45 1,737,221 ### ### ### ###
2022-Jul-04 Mon ### ### 17.4 17.58 21.2 21.2 1.3
2022-Jul-01 Fri 17.51 ### 17.28 17.28 1,680,174 ### 24.2 24.2 1.2
2022-Jun-30 Thu 17.57 18.25 17.52 17.76 2,690,823 ### 80.1 80.1 1.3
2022-Jun-29 Wed 18.53 18.53 17.55 17.75 2,939,183 ### ### ### 1.3
2022-Jun-28 Tue ### ### 17.71 ### 4,185,427 37,061,956 75.0 75.0 0.0
2022-Jun-27 Mon ### ### 18.43 18.46 6,448,548 ### ### ### 1.3
2022-Jun-24 Fri ### 19.72 18.87 ### ### ### 0.0
2022-Jun-23 Thu 20.23 ### 19.48 ### 3,037,677 29,586,973 ### ### 0.0
2022-Jun-22 Wed 21 ### ### ### 1,692,955 0 ### ### 0.0
2022-Jun-21 Tue ### ### 20.28 ### 2,290,382 23,224,473 ### ### 0.0
2022-Jun-20 Mon ### ### 19.445 19.81 ### ### ###
2022-Jun-17 Fri 20.8 20.82 ### 20.2 4,756,429 49,514,425 20.5 20.5 1.4
2022-Jun-16 Thu 21.46 ### ### 21.41 1,993,446 0 40.0 40.0 ###
2022-Jun-15 Wed ### ### ### 21.71 49.4 49.4 ###
2022-Jun-14 Tue 21.88 ### 21.76 ### 3,399,387 ### ### ### 0.0
2022-Jun-10 Fri 23.58 23.8 ### 23.71 ### ### ###
2022-Jun-09 Thu 24.46 ### ### ### ### ### 0.0
2022-Jun-08 Wed 24.78 ### 24.41 ### 1,121,285 13,685,283 43.2 43.2 0.0
2022-Jun-07 Tue ### 24.48 ### ### 1,855,344 ### 84.4 84.4 0.0
2022-Jun-06 Mon 24.45 24.52 ### ### ### ### 0.0
2022-Jun-03 Fri 24.49 ### 24.42 24.71 77.0 77.0 ###
2022-Jun-02 Thu 23.72 ### 23.57 ### ### ### 0.0
2022-Jun-01 Wed ### ### ### 23.55 1,330,423 0 ### ### 1.7
2022-May-31 Tue 24.25 ### ### ### 1,763,556 0 ### ### 0.0
2022-May-30 Mon ### ### 23.42 ### 1,235,547 14,468,255 ### ### 0.0
2022-May-27 Fri ### ### ### ### 726,026 0 ### ### 0.0
2022-May-26 Thu ### ### 22.84 ### ### ### 0.0
2022-May-25 Wed 23.2 23.51 ### ### ### ### 0.0
2022-May-24 Tue ### 23.43 22.86 ### ### ### 0.0
2022-May-23 Mon ### ### 22.58 22.58 ### ### 1.6
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu ### 22.73 22.125 ### 1,534,320 ### 70.6 70.6 0.0
2022-May-18 Wed ### ### ### 22.89 2,258,789 0 35.2 35.2 ###
2022-May-17 Tue 21.83 ### 21.56 ### ### ### 0.0
2022-May-16 Mon 21.8 21.8 21.2 21.46 2,123,172 ### ### ### 1.5
2022-May-13 Fri 21.2 ### ### ### 2,541,650 0 ### ### 0.0
2022-May-12 Thu 22 ### ### 21.48 ### ### 1.5
2022-May-11 Wed ### 22.4 ### 22.2 2,289,671 ### 29.8 29.8 1.6
2022-May-10 Tue ### ### 22.72 ### 1,651,020 18,755,587 ### ### 0.0
2022-May-09 Mon ### ### 22.72 ### 1,651,020 18,755,587 ### ### 0.0
2022-May-06 Fri 23.76 ### ### 23.45 ### ### 1.7
2022-May-05 Thu ### ### ### ### 2,467,381 0 ### ### 0.0
2022-May-04 Wed 24.49 ### 23.73 ### 41.2 41.2 0.0
2022-May-03 Tue ### ### 24.25 24.46 1,059,758 ### 78.6 78.6 1.7
2022-May-02 Mon 24.72 24.72 ### ### 1,028,970 ### 39.5 39.5 0.0
2022-Apr-29 Fri ### ### 24.7 25 1,280,956 ### 33.5 33.5 1.8
2022-Apr-28 Thu ### ### ### ### 2,637,880 0 88.9 88.9 0.0
2022-Apr-27 Wed 23.27 ### ### 23.41 ### ### 1.7
2022-Apr-26 Tue 23.5 ### 23.225 ### 82.3 82.3 0.0
2022-Apr-22 Fri 25.46 25.5 24.45 24.55 12.5 12.5 ###
2022-Apr-21 Thu 26.84 ### ### 26.21 1,446,146 0 22.2 22.2 1.9
2022-Apr-20 Wed 27.25 ### 26.5 ### 1,396,629 ### ### ### 0.0
2022-Apr-19 Tue ### 27.75 ### 27.73 2,302,426 ### ### ### ###
2022-Apr-14 Thu 26.4 27 ### 26.84 ### ### 1.9
2022-Apr-13 Wed ### ### 25.52 ### ### ### 0.0
2022-Apr-12 Tue ### ### 25.21 25.45 1,657,827 ### 23.8 23.8 1.8
2022-Apr-11 Mon 25.72 ### 25.72 25.74 1,037,259 13,339,150 ### ### 1.8
2022-Apr-08 Fri ### 25.88 25.5 25.83 ### ### 1.8
2022-Apr-07 Thu 25.52 25.71 25.46 25.52 856,271 ### ### ### 1.8
2022-Apr-06 Wed 25.81 ### ### 25.85 2,081,174 0 72.2 72.2 ###
2022-Apr-05 Tue ### ### 26.53 26.59 31.6 31.6 ###
2022-Apr-04 Mon 27.2 ### 26.83 ### 1,009,053 13,536,445 36.1 36.1 0.0
2022-Apr-01 Fri 26.57 ### 26.45 ### ### ### 0.0
2022-Mar-31 Thu ### 27.2 ### ### ### ### 0.0
2022-Mar-30 Wed ### 27.045 ### 26.75 1,044,753 14,127,672 31.8 31.8 ###
2022-Mar-29 Tue ### 27.24 26.89 ### 867,279 ### 29.2 29.2 0.0
2022-Mar-28 Mon ### ### ### ### 77.2 77.2 0.0
2022-Mar-25 Fri 26.85 ### ### 26.89 969,141 0 ### ### ###
2022-Mar-24 Thu ### 26.77 ### 26.55 36.7 36.7 ###
2022-Mar-23 Wed 26.23 26.43 ### 26.42 1,114,650 ### ### ### 1.9
2022-Mar-22 Tue 26.44 ### ### 26.24 31.4 31.4 1.9
2022-Mar-21 Mon ### ### ### 26 1,542,359 0 75.2 75.2 1.9
2022-Mar-18 Fri 25.79 26 25.48 26 4,085,022 ### 69.5 69.5 1.9
2022-Mar-17 Thu ### ### ### ### 2,020,453 0 70.0 70.0 0.0
2022-Mar-16 Wed 24.42 24.73 ### 24.55 2,286,874 ### 69.1 69.1 ###
2022-Mar-15 Tue ### ### ### ### 38.5 38.5 0.0
2022-Mar-14 Mon ### 25.73 25.075 25.2 27.6 27.6 1.8
2022-Mar-11 Fri ### ### ### ### 2,084,643 0 ### ### 0.0
2022-Mar-10 Thu 26 ### 25.22 25.78 ### ### ###
2022-Mar-09 Wed ### 26.42 ### ### 2,536,941 ### 26.7 26.7 0.0
2022-Mar-08 Tue ### ### ### ### 10.8 10.8 0.0
2022-Mar-07 Mon ### 27.75 ### ### 2,271,574 31,518,089 ### ### 0.0
2022-Mar-04 Fri ### ### ### 26.5 1,664,089 0 ### ### 1.9
2022-Mar-03 Thu ### ### 26.28 ### 2,523,844 ### 84.4 84.4 0.0
2022-Mar-02 Wed 25.2 25.79 25.2 25.79 ### ### 1.8
2022-Mar-01 Tue 25.82 ### 24.82 24.83 10.0 10.0 ###
2022-Feb-28 Mon 25.59 ### ### 25.5 44.9 44.9 ###
2022-Feb-25 Fri ### ### 24.21 ### 2,436,476 29,493,541 76.0 76.0 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 25.24 ### ### 1.8
2022-Feb-22 Tue 25.44 25.56 ### 24.85 42.2 42.2 1.8
2022-Feb-21 Mon 25.56 ### 25.56 ### 83.8 83.8 0.0
2022-Feb-18 Fri 25.7 ### ### ### 78.1 78.1 0.0
2022-Feb-17 Thu ### 26.73 ### ### ### ### 0.0
2022-Feb-16 Wed ### 26.5 25.785 26.45 ### ### ###
2022-Feb-15 Tue ### ### 25.49 25.74 77.3 77.3 1.8
2022-Feb-14 Mon 25.75 25.855 25.21 25.7 1,520,087 38,811,621 48.3 48.3 1.8
2022-Feb-11 Fri 26.56 26.74 25.82 25.88 ### ### 1.8
2022-Feb-10 Thu ### 26.75 26 26.23 23.4 23.4 ###
2022-Feb-09 Wed ### 25.75 25.29 25.53 1,794,084 45,785,023 30.8 30.8 ###
2022-Feb-08 Tue ### 25.52 24.78 ### 72.5 72.5 0.0
2022-Feb-07 Mon 24.88 25.29 24.75 ### 68.5 68.5 0.0
2022-Feb-04 Fri 24.5 24.89 24.46 24.8 1,242,228 30,651,975 ### ### ###
2022-Feb-03 Thu 24.74 24.89 ### 24.77 2,673,022 33,265,758 75.8 75.8 ###
2022-Feb-02 Wed ### ### ### ### 89.9 89.9 0.0
2022-Feb-01 Tue ### 24.42 ### ### 2,499,174 ### ### ### 0.0
2022-Jan-31 Mon ### 24.7 24 ### 23.7 23.7 0.0
2022-Jan-28 Fri ### ### 24.29 ### ### ### 0.0
2022-Jan-27 Thu 25.26 26.44 24.77 25.51 3,554,274 91,007,185 ### ### 1.8
2022-Jan-25 Tue ### 27.4 ### 26.27 ### ### ###
2022-Jan-24 Mon ### ### ### 27.48 ### ### 2.0
2022-Jan-21 Fri 28.83 ### 27.8 ### ### ### 0.0
2022-Jan-20 Thu 28.23 29.29 28.22 29.21 ### ### ###
2022-Jan-19 Wed 28.4 ### 28 ### 983,870 13,774,180 32.2 32.2 0.0
2022-Jan-18 Tue ### 28.71 28.185 ### 822,840 23,407,740 ### ### 0.0
2022-Jan-17 Mon 28.55 28.58 ### ### 35.1 35.1 0.0
2022-Jan-14 Fri 28.8 ### 28.5 28.75 40.5 40.5 ###
2022-Jan-13 Thu 28.55 29.75 28.55 ### ### ### 0.0
2022-Jan-12 Wed 29 29 ### 28.76 ### ### 2.1
2022-Jan-11 Tue 28.86 28.89 28.4 28.52 29.2 29.2 2.0
2022-Jan-10 Mon 29.2 29.22 28.76 ### 577,474 16,740,971 35.8 35.8 0.0
2022-Jan-07 Fri 28.7 29.2 ### ### ### ### 0.0
2022-Jan-06 Thu ### 29.245 28.47 ### 87.1 87.1 0.0
2022-Jan-05 Wed 29.2 29.21 28.5 28.78 28.4 28.4 2.1
2022-Jan-04 Tue ### ### ### 28.8 1,050,126 0 ### ### 2.1
2021-Dec-31 Fri 28.51 28.71 28.22 28.22 24.0 24.0 2.0
2021-Dec-30 Thu 28.55 28.79 28.5 ### 632,259 18,111,059 ### ### 0.0
2021-Dec-29 Wed ### 28.59 ### 28.5 71.5 71.5 2.0
2021-Dec-24 Fri 28 ### 27.72 ### 430,784 ### 63.6 63.6 0.0
2021-Dec-23 Thu ### ### ### 27.82 787,250 0 69.3 69.3 2.0
2021-Dec-22 Wed ### ### ### 27.57 22.0 22.0 ###
2021-Dec-21 Tue 26.52 ### 26.52 ### 550,942 ### ### ### 0.0
2021-Dec-20 Mon ### ### 26.45 ### 50.5 50.5 0.0
2021-Dec-17 Fri 27.88 ### ### ### 2,744,574 0 25.9 25.9 0.0
2021-Dec-16 Thu ### 27.57 26.52 27.5 80.6 80.6 2.0
2021-Dec-15 Wed ### 27.925 ### 27.54 ### ### 2.0
2021-Dec-14 Tue 27.5 27.75 ### 27.75 77.2 77.2 2.0
2021-Dec-13 Mon ### ### ### 27.5 81.3 81.3 2.0
2021-Dec-10 Fri ### ### 26.78 ### 69.1 69.1 0.0
2021-Dec-09 Thu ### 27.23 ### ### 1,408,440 ### ### ### 0.0
2021-Dec-08 Wed ### ### 26.51 ### ### ### 0.0
2021-Dec-07 Tue 26.82 26.87 ### ### ### ### 0.0
2021-Dec-06 Mon ### ### ### 26.53 979,185 0 58.5 58.5 ###
2021-Dec-03 Fri 26.76 ### ### 26.41 1,580,429 0 ### ### ###
2021-Dec-02 Thu 26 26.52 25.5 26.22 1,440,488 ### 78.6 78.6 1.9
2021-Dec-01 Wed 25.8 26.7 ### 26.58 90.3 90.3 1.9
2021-Nov-30 Tue 26 ### ### ### 1,698,527 0 34.2 34.2 0.0
2021-Nov-29 Mon ### 25.7 ### 25.54 1,857,982 ### ### ### 1.8
2021-Nov-26 Fri 26.27 ### ### 25.7 701,375 0 42.3 42.3 1.8
2021-Nov-25 Thu ### ### ### 26.28 707,341 0 81.9 81.9 1.9
2021-Nov-24 Wed ### 26.22 25.84 ### 592,576 15,424,753 44.4 44.4 0.0
2021-Nov-23 Tue ### 26.5 25.84 26.27 74.4 74.4 ###
2021-Nov-22 Mon ### ### 25.71 ### 1,051,084 13,511,684 ### ### 0.0
2021-Nov-19 Fri ### ### 25.71 ### 2,083,452 26,782,775 39.4 39.4 0.0
2021-Nov-18 Thu 25.43 ### 25.2 ### 1,751,727 ### 91.3 91.3 0.0
2021-Nov-17 Wed ### ### 25.47 ### 1,091,428 ### 30.1 30.1 0.0
2021-Nov-16 Tue 25.25 ### ### ### ### ### 0.0
2021-Nov-15 Mon 25.79 ### 25.42 25.51 680,950 8,654,874 ### ### 1.8
2021-Nov-12 Fri 25.85 ### 25.56 25.56 ### ### 1.8
2021-Nov-11 Thu 24.76 ### ### ### 835,821 0 ### ### 0.0
2021-Nov-10 Wed ### ### 24.52 ### 1,038,544 12,732,549 ### ### 0.0
2021-Nov-09 Tue 24.77 ### ### ### 1,107,980 0 ### ### 0.0
2021-Nov-08 Mon 24.2 24.44 ### ### ### ### 0.0
2021-Nov-05 Fri ### ### 23.79 ### 1,439,274 ### 35.7 35.7 0.0
2021-Nov-04 Thu ### ### 23.83 ### 1,374,657 ### 32.5 32.5 0.0
2021-Nov-03 Wed 24.24 24.52 ### 24.23 926,589 11,359,981 ### ### ###
2021-Nov-02 Tue 24.78 ### 24.27 24.28 26.5 26.5 1.7
2021-Nov-01 Mon ### ### 24.51 24.58 ### ### 1.8
2021-Oct-29 Fri 25.25 25.74 ### ### 1,528,245 ### ### ### 0.0
2021-Oct-28 Thu 24.73 ### ### ### 80.6 80.6 0.0
2021-Oct-27 Wed ### ### ### 25.49 83.9 83.9 ###
2021-Oct-26 Tue 25.79 ### 25.29 ### 869,745 10,997,925 ### ### 0.0
2021-Oct-25 Mon ### 25.4 ### ### 80.1 80.1 0.0
2021-Oct-22 Fri 24.7 ### 24.57 ### 1,686,786 ### 77.7 77.7 0.0
2021-Oct-21 Thu 25.49 25.55 ### ### 2,363,422 ### ### ### 0.0
2021-Oct-20 Wed ### ### 25.85 25.88 2,439,723 ### 39.4 39.4 1.8
2021-Oct-19 Tue ### 26.71 25.83 ### 35.2 35.2 0.0
2021-Oct-18 Mon 25.8 26.28 ### ### 3,096,855 40,692,674 ### ### 0.0
2021-Oct-15 Fri 24.25 ### 24.25 ### ### ### 0.0
2021-Oct-14 Thu 23.77 ### ### 23.8 1,495,271 0 61.8 61.8 1.7
2021-Oct-13 Wed ### 23.54 ### ### ### ### 0.0
2021-Oct-12 Tue ### 23.82 22.87 23 46.9 46.9 1.6
2021-Oct-11 Mon 22.44 ### 22.22 ### 987,744 ### 86.2 86.2 0.0
2021-Oct-08 Fri ### 22.85 ### 22.52 31.1 31.1 1.6
2021-Oct-07 Thu ### ### 21.72 ### 833,848 9,055,589 ### ### 0.0
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### 21.87 21.43 21.79 1,574,171 ### ### ### ###
2021-Oct-04 Mon ### 22.5 ### 21.89 24.7 24.7 ###
2021-Oct-01 Fri 22.4 22.44 21.74 21.84 1,566,257 ### 19.4 19.4 1.6
2021-Sep-30 Thu ### 22.51 21.81 22.51 1,829,443 40,540,456 81.5 81.5 1.6
2021-Sep-29 Wed 22.52 22.75 21.88 ### ### ### 0.0
2021-Sep-28 Tue 22.7 22.89 ### 22.75 932,783 ### ### ### 1.6
2021-Sep-27 Mon ### 23.48 ### 22.78 26.2 26.2 1.6
2021-Sep-24 Fri 23.2 23.45 ### ### 46.0 46.0 0.0
2021-Sep-23 Thu ### ### 22.23 ### 2,335,827 ### ### ### 0.0
2021-Sep-22 Wed 21.71 22.84 21.46 ### 85.8 85.8 0.0
2021-Sep-21 Tue 21.41 ### ### 21.71 2,374,182 0 69.4 69.4 ###
2021-Sep-20 Mon 22.77 22.83 ### ### ### ### 0.0
2021-Sep-17 Fri 23.46 23.52 ### ### 4,415,579 ### ### ### 0.0
2021-Sep-16 Thu ### 24.53 ### 24.23 ### ### ###
2021-Sep-15 Wed 24.53 24.57 ### ### 33.4 33.4 0.0
2021-Sep-14 Tue 24.52 ### 24.52 ### 1,975,520 24,219,875 ### ### 0.0
2021-Sep-13 Mon ### 24.88 ### 24.44 1,722,689 21,430,251 86.9 86.9 1.7
2021-Sep-10 Fri 23 23.55 ### 23.46 1,059,444 12,474,953 78.2 78.2 1.7
2021-Sep-09 Thu ### ### ### 22.76 1,989,781 0 46.8 46.8 1.6
2021-Sep-08 Wed 23.24 ### 22.78 23.42 1,265,556 14,414,682 ### ### 1.7
2021-Sep-07 Tue 24 ### ### ### ### ### 0.0
2021-Sep-06 Mon ### 24.44 23.75 ### ### ### 0.0
2021-Sep-03 Fri ### ### ### 24.24 959,985 0 ### ### ###
2021-Sep-02 Thu 23.87 ### ### 23.86 1,299,680 0 40.6 40.6 1.7
2021-Sep-01 Wed 23.47 ### 23.44 ### ### ### 0.0
2021-Aug-31 Tue 23.47 23.78 23.27 23.57 66.3 66.3 ###
2021-Aug-30 Mon ### ### ### 23.27 73.2 73.2 1.7
2021-Aug-27 Fri 22.25 22.56 ### 22.43 1,223,743 13,803,821 73.1 73.1 1.6
2021-Aug-26 Thu 22.89 ### ### 22.25 18.7 18.7 ###
2021-Aug-25 Wed 22.88 23 ### ### 1,643,380 18,898,870 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 71.2 71.2 0.0
2021-Aug-23 Mon 20.77 ### ### ### ### ### 0.0
2021-Aug-20 Fri ### ### ### ### ### ### 0.0
2021-Aug-19 Thu ### 21.78 21.23 21.52 2,897,985 ### 35.5 35.5 1.5
2021-Aug-18 Wed 22 ### ### ### 65.6 65.6 0.0
2021-Aug-17 Tue ### ### ### ### ### ### 0.0
2021-Aug-16 Mon ### ### ### 22.21 1,919,242 0 18.9 18.9 ###
2021-Aug-13 Fri 23.2 23.24 ### ### 1,084,445 12,601,250 33.5 33.5 0.0
2021-Aug-12 Thu 22.58 ### 22.44 23.2 ### ### 1.7
2021-Aug-11 Wed 23.2 ### ### 22.46 14.7 14.7 1.6
2021-Aug-10 Tue 22.58 22.88 22.44 ### 70.9 70.9 0.0
2021-Aug-09 Mon ### 22.78 ### 22.58 80.8 80.8 1.6
2021-Aug-06 Fri 22.55 22.55 22.22 22.42 1,373,388 ### 31.4 31.4 ###
2021-Aug-05 Thu 22.79 ### 22.5 22.5 30.3 30.3 1.6
2021-Aug-04 Wed ### ### ### ### 77.3 77.3 0.0
2021-Aug-03 Tue 22.84 22.87 ### ### ### ### 0.0
2021-Aug-02 Mon 23 ### 22.75 ### 1,289,384 14,666,743 66.2 66.2 0.0
2021-Jul-30 Fri 23.85 ### ### ### ### ### 0.0
2021-Jul-29 Thu 23.28 ### ### 23.57 1,485,576 0 ### ### ###
2021-Jul-28 Wed 23.76 23.78 ### ### 20.8 20.8 0.0
2021-Jul-27 Tue 24 ### ### 23.48 3,909,422 0 24.7 24.7 1.7
2021-Jul-26 Mon 21.44 22.43 ### ### ### ### 0.0
2021-Jul-23 Fri 21.2 ### ### 21.21 60.8 60.8 ###
2021-Jul-22 Thu ### 21.385 ### ### 2,450,324 26,200,089 ### ### 0.0
2021-Jul-21 Wed 20.8 20.89 ### ### 35.2 35.2 0.0
2021-Jul-20 Tue 20.48 20.85 ### 20.49 1,768,859 18,440,355 ### ### ###
2021-Jul-19 Mon ### 21.23 20.53 20.81 2,488,958 51,969,443 ### ### ###
2021-Jul-16 Fri ### ### 21.43 21.57 1,654,727 ### ### ### ###
2021-Jul-15 Thu ### 22.2 ### ### 1,968,576 ### 74.7 74.7 0.0
2021-Jul-14 Wed ### ### 21.85 ### ### ### 0.0
2021-Jul-13 Tue ### 22.52 21.7 21.74 14.9 14.9 1.6
2021-Jul-12 Mon ### ### ### 22.22 2,622,684 0 ### ### 1.6
2021-Jul-09 Fri ### ### ### ### 2,496,529 0 30.2 30.2 0.0
2021-Jul-08 Thu ### ### ### 22.23 78.0 78.0 1.6
2021-Jul-07 Wed ### ### 21.51 21.74 2,633,858 28,327,142 ### ### 1.6
2021-Jul-06 Tue 22.42 22.58 ### 22.25 2,796,450 31,571,920 ### ### ###
2021-Jul-05 Mon ### 22.48 ### 22.42 1,134,686 12,753,870 81.9 81.9 ###
2021-Jul-02 Fri ### ### ### ### 1,536,658 0 ### ### 0.0
2021-Jul-01 Thu ### 22.27 21.75 ### ### ### 0.0
2021-Jun-30 Wed ### 22.87 22.42 22.48 31.9 31.9 1.6
2021-Jun-29 Tue ### 22.44 ### 22.4 1,475,350 16,553,427 ### ### ###
2021-Jun-28 Mon 22.59 22.59 22.29 ### 1,090,973 ### ### ### 0.0
2021-Jun-25 Fri ### ### 22.52 22.71 66.8 66.8 1.6
2021-Jun-24 Thu 22.7 ### 22.26 22.42 26.9 26.9 ###
2021-Jun-23 Wed 22.81 ### 22.52 22.72 1,640,648 ### 42.0 42.0 1.6
2021-Jun-22 Tue 22.52 ### ### 22.41 34.7 34.7 ###
2021-Jun-21 Mon ### ### 21.81 22.2 83.9 83.9 1.6
2021-Jun-18 Fri ### 22.77 21.54 22.51 5,670,750 ### ### ### 1.6
2021-Jun-17 Thu ### 23.26 22.7 22.73 3,819,184 87,764,848 ### ### ###
2021-Jun-16 Wed 25 ### 23.59 23.85 ### ### ###
2021-Jun-15 Tue 25.76 ### ### 25.56 1,224,273 0 ### ### 1.8
2021-Jun-11 Fri ### ### ### ### ### ### 0.0
2021-Jun-10 Thu 25.26 ### ### 25.22 37.4 37.4 ###
2021-Jun-09 Wed 25.48 ### 25.29 25.29 666,023 ### ### ### ###
2021-Jun-08 Tue ### ### 24.75 ### 71.3 71.3 0.0
2021-Jun-07 Mon 25.42 25.7 ### ### 33.5 33.5 0.0
2021-Jun-04 Fri ### ### ### ### 2,014,757 0 28.8 28.8 0.0
2021-Jun-03 Thu ### 26.5 ### 26.28 1,233,055 16,337,978 ### ### 1.9
2021-Jun-02 Wed 26.4 26.74 ### ### 1,836,673 ### 33.4 33.4 0.0
2021-Jun-01 Tue 25.45 25.81 ### 25.73 ### ### 1.8
2021-May-31 Mon 25.75 25.78 ### 25.29 1,031,155 13,291,587 ### ### ###
2021-May-28 Fri ### 25.57 ### 25.42 ### ### 1.8
2021-May-27 Thu ### 24.48 23.81 24.27 3,152,747 76,123,076 ### ### ###
2021-May-26 Wed 24.49 24.49 23.5 23.5 2,955,344 70,913,479 ### ### 1.7
2021-May-25 Tue ### ### 24.54 24.74 67.9 67.9 1.8
2021-May-24 Mon 25.59 ### ### 24.5 1,500,384 0 13.8 13.8 1.8
2021-May-21 Fri ### 25.89 24.42 ### ### ### 0.0
2021-May-20 Thu ### ### ### ### 1,907,441 0 ### ### 0.0
2021-May-19 Wed 25.88 ### 25.26 25.4 ### ### 1.8
2021-May-18 Tue 25.76 ### 25.685 26.4 1,844,927 23,693,474 ### ### 1.9
2021-May-17 Mon ### 25.42 ### 24.81 27.5 27.5 1.8
2021-May-14 Fri 25.8 26 ### ### ### ### 0.0
2021-May-13 Thu 26 26.21 ### 25.5 29.2 29.2 ###
2021-May-12 Wed ### ### ### ### 20.7 20.7 0.0
2021-May-11 Tue ### ### 26.44 ### 1,718,856 22,723,276 90.4 90.4 0.0
2021-May-10 Mon 26.22 27 ### 26.87 82.7 82.7 ###
2021-May-07 Fri 25 ### ### 25.72 86.2 86.2 1.8
2021-May-06 Thu ### ### ### 24.78 42.7 42.7 1.8
2021-May-05 Wed ### 24.84 24.43 24.55 1,705,444 ### 44.1 44.1 ###
2021-May-04 Tue 24.24 ### ### 24.7 84.2 84.2 1.8
2021-May-03 Mon ### 24.45 23.83 ### 1,063,044 25,661,882 49.0 49.0 0.0
2021-Apr-30 Fri ### 24.26 23.72 ### 1,176,147 ### ### ### 0.0
2021-Apr-29 Thu 24.43 ### ### 24.4 1,328,787 0 36.0 36.0 1.7
2021-Apr-28 Wed 24.5 24.54 ### ### 1,251,652 15,357,770 ### ### 0.0
2021-Apr-27 Tue ### ### 24.24 24.55 1,172,475 ### 41.9 41.9 ###
2021-Apr-26 Mon 24.4 24.76 24.27 ### 821,851 20,147,677 44.9 44.9 0.0
2021-Apr-23 Fri ### ### 23.47 24.28 ### ### 1.7
2021-Apr-22 Thu ### 24.86 ### ### 1,577,842 19,612,576 25.6 25.6 0.0
2021-Apr-21 Wed ### ### ### ### 80.6 80.6 0.0
2021-Apr-20 Tue ### 25.21 ### ### 1,245,445 ### ### ### 0.0
2021-Apr-19 Mon 25.45 25.77 24.74 24.82 1,119,972 ### 23.6 23.6 1.8
2021-Apr-16 Fri 25 25.4 24.82 25.24 ### ### 1.8
2021-Apr-15 Thu 24 ### ### 24.5 82.2 82.2 1.8
2021-Apr-14 Wed 23.54 23.87 ### 23.72 72.6 72.6 1.7
2021-Apr-13 Tue ### ### 23.47 23.55 ### ### 1.7
2021-Apr-12 Mon ### 24.41 23.87 ### 31.8 31.8 0.0
2021-Apr-09 Fri 24.5 ### ### 24.41 692,821 0 ### ### ###
2021-Apr-08 Thu 24.4 24.49 ### ### 1,271,229 ### ### ### 0.0
2021-Apr-07 Wed ### 24.48 ### 24.21 1,404,045 ### 32.4 32.4 ###
2021-Apr-06 Tue 23.5 24.56 ### ### 2,146,670 ### ### ### 0.0
2021-Apr-01 Thu ### 23.27 22.84 ### 683,344 ### ### ### 0.0
2021-Mar-31 Wed 22.5 ### 22.45 22.84 1,152,358 ### ### ### ###
2021-Mar-30 Tue 23.28 ### 22.44 22.55 1,252,224 14,049,953 ### ### ###
2021-Mar-29 Mon ### ### 22.79 ### 1,061,548 ### ### ### 0.0
2021-Mar-26 Fri 22.5 22.83 ### 22.77 1,015,472 ### ### ### ###
2021-Mar-25 Thu 22.4 22.46 ### ### 1,140,044 ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 1,646,251 0 ### ### 0.0
2021-Mar-23 Tue ### ### 22.52 22.58 1,472,522 ### 27.4 27.4 1.6
2021-Mar-22 Mon ### ### 22.7 ### ### ### 0.0
2021-Mar-19 Fri 23.48 23.49 ### 23 3,287,748 ### 20.9 20.9 1.6
2021-Mar-18 Thu 23.48 ### ### ### 39.5 39.5 0.0
2021-Mar-17 Wed ### 23.42 ### 23.2 ### ### 1.7
2021-Mar-16 Tue ### ### ### 23.24 67.5 67.5 ###
2021-Mar-15 Mon 22.74 ### ### ### 1,293,473 0 78.1 78.1 0.0
2021-Mar-12 Fri ### 22.88 21.88 22.74 1,711,845 ### ### ### 1.6
2021-Mar-11 Thu ### 21.72 20.88 21.45 1,742,887 ### 30.0 30.0 1.5
2021-Mar-10 Wed ### 22.49 ### ### 21.4 21.4 0.0
2021-Mar-09 Tue 21.78 ### ### 21.81 ### ### 1.6
2021-Mar-08 Mon ### 22.28 ### ### 1,325,749 14,768,843 21.9 21.9 0.0
2021-Mar-05 Fri 21.4 21.4 ### ### ### ### 0.0
2021-Mar-04 Thu ### 22.5 ### ### ### ### 0.0
2021-Mar-03 Wed 21.82 22.47 21.82 ### 1,377,173 ### 85.0 85.0 0.0
2021-Mar-02 Tue ### 22.47 21.5 21.54 1,565,971 34,427,872 ### ### 1.5
2021-Mar-01 Mon ### 22.27 21.59 ### 1,581,529 ### ### ### 0.0
2021-Feb-26 Fri 22 22.58 ### ### 81.1 81.1 0.0
2021-Feb-25 Thu ### 22.79 22.45 ### 43.5 43.5 0.0
2021-Feb-24 Wed ### ### ### 22.42 1,796,155 0 40.1 40.1 ###
2021-Feb-23 Tue ### ### ### ### 1,856,178 0 ### ### 0.0
2021-Feb-22 Mon ### 23.075 ### ### 2,314,744 26,706,358 82.2 82.2 0.0
2021-Feb-19 Fri 21.83 21.83 20.8 ### 3,465,274 ### ### ### 0.0
2021-Feb-18 Thu ### ### ### 21.84 2,836,871 0 ### ### 1.6
2021-Feb-17 Wed ### 21.75 ### ### 88.2 88.2 0.0
2021-Feb-16 Tue 20.47 ### ### ### ### ### 0.0
2021-Feb-15 Mon 19.49 ### 19.43 ### 953,384 9,262,125 82.8 82.8 0.0
2021-Feb-12 Fri ### 19.48 ### 19.24 79.8 79.8 1.4
2021-Feb-11 Thu ### 19.88 19.29 ### 75.4 75.4 0.0
2021-Feb-10 Wed ### ### 18.73 19.26 1,284,478 ### ### ### 1.4
2021-Feb-09 Tue ### ### ### ### 2,347,972 0 18.5 18.5 0.0
2021-Feb-08 Mon 19.49 19.49 ### 19.25 31.1 31.1 1.4
2021-Feb-05 Fri ### ### ### 18.73 1,451,425 0 20.5 20.5 1.3
2021-Feb-04 Thu ### 19.5 ### ### 1,158,776 ### 76.3 76.3 0.0
2021-Feb-03 Wed ### ### 18.76 ### 32.6 32.6 0.0
2021-Feb-02 Tue 19.58 19.58 18.87 ### ### ### 0.0
2021-Feb-01 Mon 18.5 19.27 ### ### 2,275,981 21,929,076 82.6 82.6 0.0
2021-Jan-29 Fri 19.28 20 18.48 ### 2,245,353 ### 32.7 32.7 0.0
2021-Jan-28 Thu ### 18.56 ### 18.5 1,811,652 ### 88.5 88.5 ###
2021-Jan-27 Wed 19.88 ### ### ### 1,554,355 0 18.8 18.8 0.0
2021-Jan-25 Mon 20.2 ### ### ### ### ### 0.0
2021-Jan-22 Fri 20.5 20.56 20 20.2 29.7 29.7 1.4
2021-Jan-21 Thu ### 20.55 ### 20.55 81.0 81.0 1.5
2021-Jan-20 Wed ### 20.21 19.87 ### 585,079 11,724,983 ### ### 0.0
2021-Jan-19 Tue ### ### 19.81 ### ### ### 0.0
2021-Jan-18 Mon ### 20.2 19.84 ### ### ### 0.0
2021-Jan-15 Fri ### 20.48 ### ### 1,231,075 ### ### ### 0.0
2021-Jan-14 Thu ### 20.24 ### ### 29.6 29.6 0.0
2021-Jan-13 Wed ### ### 20.26 20.46 ### ### ###
2021-Jan-12 Tue 20.71 21 20.22 20.22 1,248,749 ### ### ### 1.4
2021-Jan-11 Mon 20.7 21.23 ### ### 1,526,625 16,205,124 ### ### 0.0
2021-Jan-08 Fri 21.2 21.2 20.72 ### 1,067,250 ### ### ### 0.0
2021-Jan-07 Thu ### 20.85 19.83 20.77 88.9 88.9 ###
2021-Jan-06 Wed 19.75 20 19.48 19.55 1,054,785 20,821,455 ### ### ###
2021-Jan-05 Tue 19.4 ### 19.25 19.82 79.0 79.0 1.4
2021-Jan-04 Mon ### ### ### ### 970,827 0 ### ### 0.0
2020-Dec-31 Thu ### 19.2 18.86 18.88 36.5 36.5 1.3
2020-Dec-30 Wed 18.55 18.87 ### 18.85 958,574 9,044,145 80.1 80.1 ###
2020-Dec-29 Tue 18.75 ### ### 18.79 ### ### 1.3
2020-Dec-24 Thu ### ### 18.57 ### 434,649 ### ### ### 0.0
2020-Dec-23 Wed 18.87 ### 18.47 18.74 813,323 ### ### ### 1.3
2020-Dec-22 Tue ### ### ### ### 641,774 0 25.1 25.1 0.0
2020-Dec-21 Mon ### 19.76 ### 19.74 91.1 91.1 1.4
2020-Dec-18 Fri ### ### 18.85 ### 3,673,226 34,620,155 76.6 76.6 0.0
2020-Dec-17 Thu 18.86 19.24 18.73 ### 80.7 80.7 0.0
2020-Dec-16 Wed 18.57 18.75 18.26 ### 1,577,979 ### 73.1 73.1 0.0
2020-Dec-15 Tue 18.5 18.58 18.26 ### 1,637,078 30,154,976 42.7 42.7 0.0
2020-Dec-14 Mon 18.75 18.88 18.59 18.72 45.8 45.8 1.3


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 2025-06-09 04:16:56 thru 2025-06-09 04:16:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000