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 Tue 25-Jun-24 04:36:24 PM AEST

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

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

(OZR) SPDR S&P/ASX 200 RESOURCES FUND Daily Prices...

     Prev Section TOC    Company Info for OZR    Limits Next Section


Company Details for (OZR) SPDR S&P/ASX 200 RESOURCES FUND

Listing Code OZR
Listing Name SPDR S&P/ASX 200 RESOURCES FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 23rd June 2025
Latest price with VOLUME for OZR .. Friday 14th February 2025

OZR 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 0.0
MAX ### 1,311,876 89.7


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (OZR) SPDR S&P/ASX 200 RESOURCES FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-23 Mon ### ### ### ### 10,285 0 20.7 20.7 0.0
2025-Jun-20 Fri 11.75 11.78 11.71 11.75 11,879 ### 67.6 67.6 ###
2025-Jun-19 Thu ### ### 11.76 11.76 31.6 31.6 0.8
2025-Jun-18 Wed ### ### ### ### 91,088 0 32.2 32.2 0.0
2025-Jun-17 Tue ### ### ### ### 8,081 0 ### ### 0.0
2025-Jun-16 Mon 12.22 ### ### ### 31.0 31.0 0.0
2025-Jun-13 Fri ### ### ### ### 52,240 0 75.0 75.0 0.0
2025-Jun-12 Thu ### ### ### ### ### ### 0.0
2025-Jun-11 Wed ### ### ### ### 74.6 74.6 0.0
2025-Jun-10 Tue ### ### ### ### 12,182 0 38.5 38.5 0.0
2025-Jun-06 Fri ### ### ### ### 36.2 36.2 0.0
2025-Jun-05 Thu ### ### ### ### 4,951 0 ### ### 0.0
2025-Jun-04 Wed 11.85 ### 11.85 ### 42,949 254,472 ### ### 0.0
2025-Jun-03 Tue ### ### 11.84 11.87 ### ### 0.8
2025-Jun-02 Mon 11.87 ### 11.8 11.8 6,324 ### ### ### 0.8
2025-May-30 Fri ### ### 11.87 ### 63.8 63.8 0.0
2025-May-29 Thu ### ### 11.89 ### 9,578 56,941 ### ### 0.0
2025-May-28 Wed 11.89 ### 11.89 ### 9,220 ### 74.5 74.5 0.0
2025-May-27 Tue ### ### 11.89 ### 25,275 150,259 ### ### 0.0
2025-May-26 Mon ### ### ### ### 71.7 71.7 0.0
2025-May-23 Fri 11.83 ### 11.83 11.88 ### ### 0.8
2025-May-22 Thu ### ### 11.89 ### 7,626 ### ### ### 0.0
2025-May-21 Wed 11.87 ### 11.85 ### 30,971 ### 74.1 74.1 0.0
2025-May-20 Tue 11.85 11.87 11.74 11.82 34.5 34.5 0.8
2025-May-19 Mon ### ### 11.79 11.79 34.8 34.8 0.8
2025-May-16 Fri ### ### ### ### 31.2 31.2 0.0
2025-May-15 Thu ### ### 11.85 11.86 33.5 33.5 0.8
2025-May-14 Wed ### ### 11.89 ### 20,185 ### 71.1 71.1 0.0
2025-May-13 Tue 11.79 ### 11.79 ### 76.9 76.9 0.0
2025-May-12 Mon 11.82 11.82 11.73 11.79 60,250 709,443 ### ### 0.8
2025-May-09 Fri 11.57 ### 11.57 ### 27,957 ### ### ### 0.0
2025-May-08 Thu ### 11.75 ### 11.71 ### ### ###
2025-May-07 Wed 11.7 11.76 ### ### 11,942 ### ### ### 0.0
2025-May-06 Tue ### ### 11.48 11.55 14,155 81,249 ### ### 0.8
2025-May-05 Mon ### ### 11.48 11.5 35.2 35.2 ###
2025-May-02 Fri 11.54 ### ### ### ### ### 0.0
2025-May-01 Thu 11.44 11.48 11.42 11.47 3,628 41,540 ### ### ###
2025-Apr-30 Wed ### ### 11.54 11.57 7,989 ### 30.7 30.7 ###
2025-Apr-29 Tue 11.5 ### 11.46 ### 35,756 204,881 70.2 70.2 0.0
2025-Apr-28 Mon 11.55 11.58 11.43 11.44 25,746 ### ### ### 0.8
2025-Apr-24 Thu 11.53 11.55 11.47 11.51 28.2 28.2 0.8
2025-Apr-23 Wed 11.55 11.55 ### 11.42 ### ### 0.8
2025-Apr-22 Tue ### 11.41 11.28 ### 15,471 ### 72.6 72.6 0.0
2025-Apr-17 Thu 11.2 ### 11.2 ### 5,323 ### ### ### 0.0
2025-Apr-16 Wed 11.24 11.24 ### ### 16,881 94,871 ### ### 0.0
2025-Apr-15 Tue 11.24 11.26 11.22 11.26 ### ### 0.8
2025-Apr-14 Mon ### 11.26 ### 11.2 3,855 ### ### ### 0.8
2025-Apr-11 Fri 10.79 ### 10.78 ### 30,879 ### ### ### 0.0
2025-Apr-10 Thu 11.21 11.21 ### ### ### ### 0.0
2025-Apr-09 Wed 10.57 10.59 ### ### 51,072 270,426 ### ### 0.0
2025-Apr-08 Tue 10.52 10.8 10.52 10.75 24,385 259,944 65.8 65.8 0.8
2025-Apr-07 Mon ### 10.56 ### 10.55 78.4 78.4 ###
2025-Apr-04 Fri 11.21 11.21 ### ### 38,885 217,950 ### ### 0.0
2025-Apr-03 Thu 11.48 11.48 ### ### 9,656 55,425 ### ### 0.0
2025-Apr-02 Wed 11.75 11.75 11.57 11.58 31.9 31.9 0.8
2025-Apr-01 Tue 11.73 11.79 11.73 11.79 ### ### 0.8
2025-Mar-31 Mon ### ### ### ### 19,581 0 25.2 25.2 0.0
2025-Mar-28 Fri ### ### ### ### ### ### 0.0
2025-Mar-27 Thu ### ### ### ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### 11.85 11.88 ### ### 0.8
2025-Mar-24 Mon ### ### 11.86 11.88 19,980 118,481 ### ### 0.8
2025-Mar-21 Fri 11.84 ### 11.84 ### 71.3 71.3 0.0
2025-Mar-20 Thu ### ### 11.8 11.8 18.1 18.1 0.8
2025-Mar-19 Wed ### ### ### ### 69.8 69.8 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon 11.84 ### 11.84 ### 15,557 ### 72.4 72.4 0.0
2025-Mar-14 Fri ### 11.76 ### 11.73 69.4 69.4 0.8
2025-Mar-13 Thu 11.55 ### 11.55 11.56 5,774 33,344 ### ### 0.8
2025-Mar-12 Wed ### ### 11.59 11.59 11,728 ### 32.7 32.7 0.8
2025-Mar-11 Tue 11.76 11.76 11.55 11.75 ### ### ###
2025-Mar-10 Mon ### 11.77 ### 11.76 30,848 181,540 ### ### 0.8
2025-Mar-07 Fri 11.79 11.79 ### ### 16,644 ### ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 84.9 84.9 0.0
2025-Mar-05 Wed ### 11.71 ### ### 18,775 109,927 ### ### 0.0
2025-Mar-04 Tue 11.75 11.75 11.58 ### ### ### 0.0
2025-Mar-03 Mon ### 11.8 ### 11.8 81.0 81.0 0.8
2025-Feb-28 Fri 11.78 11.78 11.58 ### ### ### 0.0
2025-Feb-27 Thu 11.79 ### 11.78 11.78 32.3 32.3 ###
2025-Feb-26 Wed 11.88 11.88 11.7 11.72 7,646 90,146 ### ### 0.8
2025-Feb-25 Tue 11.87 ### 11.87 ### 20,154 ### 75.1 75.1 0.0
2025-Feb-24 Mon ### ### ### ### 37.9 37.9 0.0
2025-Feb-21 Fri ### ### ### ### 37.5 37.5 0.0
2025-Feb-20 Thu ### ### 11.83 ### 146,329 ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 110,558 0 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### 4,751 0 ### ### 0.0
2025-Feb-17 Mon ### 12.2 ### ### 76.1 76.1 0.0
2025-Feb-14 Fri 12.27 ### 11.81 11.81 10.1 10.1 ###
2025-Feb-13 Thu ### 12.25 ### 12.23 13,577 83,159 ### ### ###
2025-Feb-12 Wed ### ### ### ### 71.9 71.9 0.0
2025-Feb-11 Tue ### ### ### ### 11,379 0 ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 18,949 0 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 33.9 33.9 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 78.1 78.1 0.0
2025-Feb-04 Tue 11.86 ### 11.84 11.84 73,640 435,948 38.3 38.3 0.8
2025-Feb-03 Mon 11.89 11.89 11.71 11.79 34,343 405,247 ### ### 0.8
2025-Jan-31 Fri ### ### ### ### 37,574 0 65.4 65.4 0.0
2025-Jan-30 Thu 11.8 ### 11.8 ### 27,582 ### 77.8 77.8 0.0
2025-Jan-29 Wed 11.81 11.86 11.79 11.82 38,087 450,378 ### ### 0.8
2025-Jan-28 Tue ### ### 11.81 11.81 12,826 ### ### ### ###
2025-Jan-24 Fri 11.84 11.87 11.8 11.85 37,575 ### ### ### ###
2025-Jan-23 Thu ### ### 11.88 11.89 7,251 43,070 ### ### ###
2025-Jan-22 Wed ### ### ### ### 36,879 0 26.9 26.9 0.0
2025-Jan-21 Tue 12.2 12.23 ### ### 57,580 ### ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 18,441 0 73.4 73.4 0.0
2025-Jan-17 Fri ### ### ### ### 69.7 69.7 0.0
2025-Jan-16 Thu ### ### ### ### ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 19,774 0 69.2 69.2 0.0
2025-Jan-14 Tue 11.83 ### 11.83 ### 30,156 178,372 75.7 75.7 0.0
2025-Jan-13 Mon 11.71 11.84 11.7 11.82 ### ### 0.8
2025-Jan-10 Fri ### 11.78 ### 11.75 50,744 298,882 ### ### ###
2025-Jan-09 Thu ### ### 11.58 ### 48,255 ### ### ### 0.0
2025-Jan-08 Wed ### 11.72 ### ### ### ### 0.0
2025-Jan-07 Tue ### ### 11.49 11.51 ### ### 0.8
2025-Jan-06 Mon 11.71 11.71 11.57 11.57 15,772 183,586 ### ### ###
2025-Jan-03 Fri 11.73 11.78 11.73 11.73 62.1 62.1 0.8
2025-Jan-02 Thu ### 11.71 ### 11.7 9,183 ### ### ### 0.8
2024-Dec-31 Tue 11.59 ### ### 11.58 22,226 0 ### ### 0.8
2024-Dec-30 Mon ### ### 11.59 ### 32.2 32.2 0.0
2024-Dec-27 Fri 11.84 ### 11.81 11.81 ### ### ###
2024-Dec-24 Tue 11.83 11.84 11.77 11.79 79,621 939,925 26.8 26.8 0.8
2024-Dec-23 Mon ### 11.81 ### 11.81 ### ### ###
2024-Dec-20 Fri ### ### ### ### 19,144 0 70.8 70.8 0.0
2024-Dec-19 Thu 11.85 11.85 ### 11.71 31,753 ### ### ### ###
2024-Dec-18 Wed ### ### ### ### 28,347 0 33.0 33.0 0.0
2024-Dec-17 Tue ### ### ### ### 25,323 0 67.7 67.7 0.0
2024-Dec-16 Mon ### ### ### ### 32.9 32.9 0.0
2024-Dec-13 Fri ### ### ### 12.24 135,074 0 29.2 29.2 0.9
2024-Dec-12 Thu 12.5 12.5 12.42 12.44 ### ### 0.9
2024-Dec-11 Wed 12.46 12.5 12.42 12.44 31,527 392,826 38.0 38.0 0.9
2024-Dec-10 Tue ### 12.585 ### 12.46 158,251 ### 78.5 78.5 0.9
2024-Dec-09 Mon ### ### ### ### 86,876 0 74.3 74.3 0.0
2024-Dec-06 Fri 12.29 12.29 ### ### 29.1 29.1 0.0
2024-Dec-05 Thu ### ### 12.23 12.26 32.8 32.8 0.9
2024-Dec-04 Wed 12.28 ### 12.22 ### 23,629 144,373 ### ### 0.0
2024-Dec-03 Tue 12.25 12.27 12.23 12.27 10,672 ### 67.1 67.1 ###
2024-Dec-02 Mon 12.25 12.25 12.21 12.23 21,582 263,947 ### ### ###
2024-Nov-29 Fri ### 12.21 ### 12.21 20,782 126,874 ### ### 0.9
2024-Nov-28 Thu ### ### ### ### ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 13,074 0 ### ### 0.0
2024-Nov-26 Tue ### ### ### ### 55,420 0 32.8 32.8 0.0
2024-Nov-25 Mon 12.26 ### ### ### 34,757 0 ### ### 0.0
2024-Nov-22 Fri ### 12.27 ### 12.21 23,379 ### 75.4 75.4 0.9
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed ### 12.2 ### ### 42.3 42.3 0.0
2024-Nov-19 Tue ### 12.22 ### ### 65.7 65.7 0.0
2024-Nov-18 Mon ### ### ### ### 85,558 0 75.6 75.6 0.0
2024-Nov-15 Fri ### ### ### ### ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 36.3 36.3 0.0
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue ### 12.28 ### ### 50,143 307,878 35.4 35.4 0.0
2024-Nov-11 Mon 12.52 12.52 ### ### 129,642 811,558 27.6 27.6 0.0
2024-Nov-08 Fri 12.82 ### 12.72 12.75 38,120 242,443 28.2 28.2 ###
2024-Nov-07 Thu 12.54 ### 12.46 ### 63,021 392,620 ### ### 0.0
2024-Nov-06 Wed ### 12.71 12.48 12.52 44,279 ### ### ### 0.9
2024-Nov-05 Tue ### ### 12.56 ### 38,179 ### ### ### 0.0
2024-Nov-04 Mon 12.73 12.73 12.58 ### 91,677 1,160,172 34.1 34.1 0.0
2024-Nov-01 Fri 12.55 ### 12.48 ### 87.2 87.2 0.0
2024-Oct-31 Thu 12.71 12.71 12.58 12.59 5,282 ### 27.4 27.4 ###
2024-Oct-30 Wed 12.73 ### ### 12.7 33,470 0 ### ### 0.9
2024-Oct-29 Tue ### 12.77 ### 12.75 75.2 75.2 ###
2024-Oct-28 Mon 12.7 12.72 ### 12.7 66,959 425,859 ### ### 0.9
2024-Oct-25 Fri 12.59 ### 12.59 ### ### ### 0.0
2024-Oct-24 Thu ### ### 12.57 12.59 35.8 35.8 ###
2024-Oct-23 Wed 12.74 12.79 ### 12.7 35.4 35.4 0.9
2024-Oct-22 Tue 12.79 12.79 ### ### ### ### 0.0
2024-Oct-21 Mon 12.74 12.88 12.74 12.82 73.5 73.5 0.9
2024-Oct-18 Fri 12.79 12.79 ### ### 37,057 236,979 30.5 30.5 0.0
2024-Oct-17 Thu ### ### 12.83 12.84 42,077 269,923 28.6 28.6 0.9
2024-Oct-16 Wed 12.85 ### 12.84 ### 76.2 76.2 0.0
2024-Oct-15 Tue ### ### ### ### 68.3 68.3 0.0
2024-Oct-14 Mon ### ### 12.83 ### ### ### 0.0
2024-Oct-11 Fri ### ### 12.85 12.87 11,254 ### 29.4 29.4 ###
2024-Oct-10 Thu 12.7 12.89 12.7 12.89 ### ### ###
2024-Oct-09 Wed 12.8 12.81 ### ### 158,976 1,018,241 ### ### 0.0
2024-Oct-08 Tue ### ### 12.87 12.87 23.7 23.7 ###
2024-Oct-07 Mon ### ### ### ### 40,072 0 ### ### 0.0
2024-Oct-04 Fri ### ### 12.88 ### 219,725 1,415,029 ### ### 0.0
2024-Oct-03 Thu 13.21 13.25 ### ### ### ### 0.0
2024-Oct-02 Wed ### 13.26 ### ### 73.6 73.6 0.0
2024-Oct-01 Tue ### ### ### ### 26.7 26.7 0.0
2024-Sep-30 Mon ### ### ### 13.24 48,870 0 72.3 72.3 0.9
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu 12.59 12.77 12.53 12.74 ### ### ###
2024-Sep-25 Wed 12.4 ### 12.4 12.56 ### ### 0.9
2024-Sep-24 Tue ### ### ### 12.26 79.2 79.2 0.9
2024-Sep-23 Mon 11.88 ### 11.85 ### ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 35.7 35.7 0.0
2024-Sep-19 Thu 11.73 ### 11.73 ### 150,682 883,749 ### ### 0.0
2024-Sep-18 Wed 11.79 11.88 11.7 11.71 10,725 126,447 28.8 28.8 ###
2024-Sep-17 Tue 11.86 11.86 11.78 11.8 ### ### 0.8
2024-Sep-16 Mon 11.89 11.89 11.78 11.78 19,842 ### ### ### ###
2024-Sep-13 Fri 11.71 11.87 11.71 11.83 73.8 73.8 0.8
2024-Sep-12 Thu ### 11.53 ### 11.53 14,028 80,871 72.7 72.7 ###
2024-Sep-11 Wed 11.22 11.4 11.22 11.29 144,658 1,636,081 ### ### ###
2024-Sep-10 Tue ### ### ### 11.21 ### ### ###
2024-Sep-09 Mon ### 11.22 ### ### 66.3 66.3 0.0
2024-Sep-06 Fri ### ### ### ### 46,778 0 ### ### 0.0
2024-Sep-05 Thu ### ### 11.26 ### 36.6 36.6 0.0
2024-Sep-04 Wed 11.5 11.5 ### ### 31.0 31.0 0.0
2024-Sep-03 Tue 11.82 ### ### 11.7 ### ### 0.8
2024-Sep-02 Mon ### ### 11.79 11.82 31.7 31.7 0.8
2024-Aug-30 Fri 11.87 ### 11.87 ### 3,921 23,271 ### ### 0.0
2024-Aug-29 Thu 11.85 11.85 11.8 11.82 2,623 ### ### ### 0.8
2024-Aug-28 Wed ### ### 11.89 ### 26.8 26.8 0.0
2024-Aug-27 Tue ### ### ### ### 216,044 0 ### ### 0.0
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri 11.86 11.88 11.82 11.85 33.8 33.8 ###
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed 11.76 ### ### ### 317,244 0 74.2 74.2 0.0
2024-Aug-20 Tue 11.73 11.81 11.73 11.8 ### ### 0.8
2024-Aug-19 Mon 11.77 11.77 ### 11.7 11,987 70,543 30.4 30.4 0.8
2024-Aug-16 Fri ### 11.78 ### 11.74 72.8 72.8 0.8
2024-Aug-15 Thu ### ### 11.49 11.51 23.6 23.6 0.8
2024-Aug-14 Wed 11.87 11.87 ### ### ### ### 0.0
2024-Aug-13 Tue 11.87 11.89 11.84 11.86 12,227 145,073 ### ### 0.8
2024-Aug-12 Mon ### ### ### 11.78 25,576 0 ### ### ###
2024-Aug-09 Fri 11.79 ### 11.74 11.87 97,477 572,189 69.7 69.7 0.8
2024-Aug-08 Thu 11.79 11.79 ### ### 29.1 29.1 0.0
2024-Aug-07 Wed 11.84 ### 11.77 11.89 12,422 ### 63.6 63.6 ###
2024-Aug-06 Tue 11.8 ### 11.8 11.86 19,888 ### 62.8 62.8 0.8
2024-Aug-05 Mon ### ### 11.89 11.89 148,829 884,788 56.2 56.2 ###
2024-Aug-02 Fri 12.22 12.22 ### 12.21 41.0 41.0 0.9
2024-Aug-01 Thu 12.43 12.52 12.43 12.45 71.0 71.0 ###
2024-Jul-31 Wed ### ### ### ### 355,828 0 73.6 73.6 0.0
2024-Jul-30 Tue ### ### ### ### 24,974 0 29.6 29.6 0.0
2024-Jul-29 Mon 12.29 ### 12.27 12.27 35.9 35.9 ###
2024-Jul-26 Fri ### 12.28 ### 12.25 ### ### 0.9
2024-Jul-25 Thu 12.21 12.22 ### ### 84,828 ### 32.3 32.3 0.0
2024-Jul-24 Wed 12.23 12.29 ### 12.22 57,621 354,081 ### ### 0.9
2024-Jul-23 Tue ### 12.41 12.26 12.26 22,746 280,571 27.1 27.1 0.9
2024-Jul-22 Mon 12.47 12.47 12.29 ### 31,875 ### 31.6 31.6 0.0
2024-Jul-19 Fri 12.56 12.56 12.44 12.51 20,149 ### ### ### ###
2024-Jul-18 Thu 13.2 13.2 ### ### 21,456 ### 12.0 12.0 0.0
2024-Jul-17 Wed 12.8 12.85 12.77 12.77 7,148 ### ### ### 0.9
2024-Jul-16 Tue 12.87 12.87 12.74 12.79 14,449 ### ### ### ###
2024-Jul-15 Mon ### ### 12.89 ### ### ### 0.0
2024-Jul-12 Fri 12.82 12.86 12.76 12.81 ### ### ###
2024-Jul-11 Thu 12.8 12.8 12.71 12.77 19,451 ### ### ### 0.9
2024-Jul-10 Wed 12.74 12.74 ### ### 14,253 ### ### ### 0.0
2024-Jul-09 Tue 12.78 12.8 12.73 12.75 ### ### ###
2024-Jul-08 Mon 12.86 12.86 ### ### 14,684 ### 25.7 25.7 0.0
2024-Jul-05 Fri ### ### 12.89 ### 27.3 27.3 0.0
2024-Jul-04 Thu ### ### 12.86 ### 34,879 224,271 74.7 74.7 0.0
2024-Jul-03 Wed ### 12.71 12.58 ### ### ### 0.0
2024-Jul-02 Tue 12.59 ### 12.51 12.58 36.5 36.5 0.9
2024-Jul-01 Mon 12.51 12.58 12.44 12.58 221,279 ### 71.6 71.6 0.9
2024-Jun-28 Fri 12.53 12.56 12.46 12.47 30.7 30.7 ###
2024-Jun-27 Thu 12.78 12.78 12.42 12.53 37,077 467,170 ### ### ###
2024-Jun-26 Wed 12.77 12.8 ### 12.78 50,550 323,520 69.2 69.2 0.9
2024-Jun-25 Tue 12.71 12.86 ### 12.85 74.0 74.0 0.9
2024-Jun-24 Mon 12.81 12.81 ### ### ### ### 0.0
2024-Jun-21 Fri 12.79 12.83 12.73 12.78 23,843 ### ### ### 0.9
2024-Jun-20 Thu 12.78 12.8 12.7 12.74 35,022 ### 30.7 30.7 ###
2024-Jun-19 Wed 12.75 12.79 12.71 12.73 62,647 798,749 36.9 36.9 ###
2024-Jun-18 Tue 12.72 12.775 ### 12.71 35,426 226,283 ### ### 0.9
2024-Jun-17 Mon 12.89 12.89 12.7 12.72 30.2 30.2 0.9
2024-Jun-14 Fri ### ### 12.85 12.88 33.4 33.4 ###
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 29.9 29.9 0.0
2024-Jun-07 Fri 13.54 13.54 13.41 13.43 55,645 ### 25.9 25.9 ###
2024-Jun-06 Thu 13.4 13.4 ### ### ### ### 0.0
2024-Jun-05 Wed 13.4 13.4 13.25 13.25 ### ### ###
2024-Jun-04 Tue 13.57 13.57 13.45 13.48 9,646 ### ### ### 1.0
2024-Jun-03 Mon ### ### 13.58 13.59 ### ### ###
2024-May-31 Fri 13.48 13.52 ### 13.51 20,882 ### 66.7 66.7 ###
2024-May-30 Thu ### ### ### ### 61,522 0 ### ### 0.0
2024-May-29 Wed 13.74 13.74 ### ### 15,788 ### ### ### 0.0
2024-May-28 Tue 13.75 13.81 13.74 13.76 ### ### 1.0
2024-May-27 Mon 13.74 13.79 13.72 13.75 68.1 68.1 1.0
2024-May-24 Fri 13.7 13.74 ### 13.72 ### ### ###
2024-May-23 Thu 13.85 13.85 13.72 13.79 693,444 9,559,125 ### ### 1.0
2024-May-22 Wed ### ### ### ### 73.7 73.7 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### 73.9 73.9 0.0
2024-May-17 Fri 13.8 13.8 13.74 13.78 35.7 35.7 1.0
2024-May-16 Thu 13.71 13.77 ### 13.75 51,321 353,345 ### ### 1.0
2024-May-15 Wed 13.55 ### 13.55 ### 75.6 75.6 0.0
2024-May-14 Tue 13.53 13.53 13.43 13.46 ### ### ###
2024-May-13 Mon ### ### 13.48 13.53 8,976 ### ### ### ###
2024-May-10 Fri 13.52 ### 13.52 13.54 65.3 65.3 1.0
2024-May-09 Thu 13.51 13.54 13.47 13.49 41.4 41.4 ###
2024-May-08 Wed ### ### 13.52 13.52 ### ### 1.0
2024-May-07 Tue 13.44 13.57 13.44 13.57 45,670 616,773 ### ### ###
2024-May-06 Mon 13.29 ### 13.29 ### ### ### 0.0
2024-May-03 Fri 13.28 ### 13.25 13.29 5,989 39,677 ### ### ###
2024-May-02 Thu 13.25 13.27 13.2 13.26 ### ### 0.9
2024-May-01 Wed 13.4 13.4 13.2 13.24 ### ### 0.9
2024-Apr-30 Tue 13.43 13.55 13.43 13.49 101,578 1,370,287 ### ### ###
2024-Apr-29 Mon 13.4 13.43 ### 13.43 ### ### ###
2024-Apr-26 Fri 13.48 13.48 ### ### 18,449 124,346 34.0 34.0 0.0
2024-Apr-24 Wed 13.57 13.58 13.49 13.56 ### ### 1.0
2024-Apr-23 Tue ### ### 13.56 13.56 30.1 30.1 1.0
2024-Apr-22 Mon ### 13.79 ### ### ### ### 0.0
2024-Apr-19 Fri ### ### 13.5 13.58 8,442 56,983 36.7 36.7 ###
2024-Apr-18 Thu ### 13.83 ### 13.8 71,475 494,249 79.2 79.2 1.0
2024-Apr-17 Wed ### ### 13.56 13.59 ### ### ###
2024-Apr-16 Tue ### ### 13.58 ### 30.5 30.5 0.0
2024-Apr-15 Mon 13.78 ### 13.78 ### 67,858 467,541 81.2 81.2 0.0
2024-Apr-12 Fri 13.87 13.87 13.8 13.85 12,121 ### ### ### ###
2024-Apr-11 Thu 13.8 ### 13.76 ### 25,381 174,621 67.0 67.0 0.0
2024-Apr-10 Wed 13.7 13.83 13.7 13.81 73.0 73.0 ###
2024-Apr-09 Tue ### 13.78 ### 13.7 ### ### 1.0
2024-Apr-08 Mon 13.47 13.53 ### 13.49 ### ### ###
2024-Apr-05 Fri 13.54 13.54 13.42 13.48 30.2 30.2 1.0
2024-Apr-04 Thu 13.53 ### 13.53 13.57 9,741 ### 66.6 66.6 ###
2024-Apr-03 Wed 13.71 13.71 13.55 13.55 32.1 32.1 1.0
2024-Apr-02 Tue 13.49 ### 13.49 13.58 78,445 ### ### ### ###
2024-Mar-28 Thu ### 13.48 ### 13.42 ### ### 1.0
2024-Mar-27 Wed ### 13.2 ### 13.2 22,375 147,675 ### ### 0.9
2024-Mar-26 Tue 13.25 ### ### ### 21,281 0 31.9 31.9 0.0
2024-Mar-25 Mon 13.27 ### 13.2 13.26 35.6 35.6 0.9
2024-Mar-22 Fri ### ### ### ### 105,622 0 27.8 27.8 0.0
2024-Mar-21 Thu ### ### ### ### 61.3 61.3 0.0
2024-Mar-20 Wed 13.2 13.26 ### ### 124,259 ### ### ### 0.0
2024-Mar-19 Tue ### ### ### ### 77.6 77.6 0.0
2024-Mar-18 Mon ### ### 12.84 12.89 6,621 ### 38.1 38.1 ###
2024-Mar-15 Fri ### ### 12.75 12.84 29.7 29.7 0.9
2024-Mar-14 Thu ### ### 12.975 ### 7,056 45,775 69.8 69.8 0.0
2024-Mar-13 Wed ### ### 12.77 12.79 19,789 126,352 25.7 25.7 ###
2024-Mar-12 Tue ### ### 12.85 12.88 26.5 26.5 ###
2024-Mar-11 Mon ### ### ### ### 29,086 0 ### ### 0.0
2024-Mar-08 Fri 13.24 13.26 ### 13.26 1,185,028 ### 66.8 66.8 0.9
2024-Mar-07 Thu ### 13.24 ### 13.22 27,979 185,220 73.8 73.8 0.9
2024-Mar-06 Wed ### ### ### ### 33.8 33.8 0.0
2024-Mar-05 Tue ### ### ### ### 15,946 0 ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 32.3 32.3 0.0
2024-Mar-01 Fri ### ### ### ### 69.2 69.2 0.0
2024-Feb-29 Thu 12.81 ### 12.76 ### 8,221 52,449 70.3 70.3 0.0
2024-Feb-28 Wed ### ### 12.85 12.85 12,744 81,880 30.6 30.6 0.9
2024-Feb-27 Tue 12.89 12.89 12.7 12.77 ### ### 0.9
2024-Feb-26 Mon ### ### 12.82 12.85 33.9 33.9 0.9
2024-Feb-23 Fri ### ### 12.85 ### 30,246 ### 39.4 39.4 0.0
2024-Feb-22 Thu 12.89 ### 12.89 ### ### ### 0.0
2024-Feb-21 Wed ### ### 12.75 12.89 ### ### ###
2024-Feb-20 Tue 13.27 13.27 ### ### ### ### 0.0
2024-Feb-19 Mon ### 13.4 13.26 13.26 ### ### 0.9
2024-Feb-16 Fri ### 13.23 ### ### 33,529 ### ### ### 0.0
2024-Feb-15 Thu 13.2 13.2 ### ### 49,853 329,029 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### ### ### 0.0
2024-Feb-13 Tue ### ### 13.25 13.28 ### ### 0.9
2024-Feb-12 Mon ### ### 13.21 13.23 26,554 175,389 34.2 34.2 0.9
2024-Feb-09 Fri 13.43 13.43 ### ### ### ### 0.0
2024-Feb-08 Thu 13.42 13.47 ### 13.4 ### ### 1.0
2024-Feb-07 Wed ### 13.52 ### 13.42 71.2 71.2 1.0
2024-Feb-06 Tue ### ### 13.25 13.29 18,583 ### 30.3 30.3 ###
2024-Feb-05 Mon 13.7 13.7 13.45 13.45 34,949 ### 27.9 27.9 ###
2024-Feb-02 Fri ### 13.8 ### 13.75 ### ### 1.0
2024-Feb-01 Thu 13.75 13.75 13.56 13.59 4,723 ### 30.2 30.2 ###
2024-Jan-31 Wed ### 13.72 13.56 13.7 66.4 66.4 1.0
2024-Jan-30 Tue ### ### ### ### 66.6 66.6 0.0
2024-Jan-29 Mon ### ### 13.5 13.55 20,657 ### ### ### 1.0
2024-Jan-25 Thu 13.56 ### 13.49 13.57 30,453 ### 70.2 70.2 ###
2024-Jan-24 Wed ### 13.5 ### 13.43 63,643 ### ### ### ###
2024-Jan-23 Tue 13.2 13.28 ### 13.22 12,246 ### 70.6 70.6 0.9
2024-Jan-22 Mon 13.21 13.21 ### ### 39.5 39.5 0.0
2024-Jan-19 Fri ### ### ### 13.2 29,348 0 31.8 31.8 0.9
2024-Jan-18 Thu 13.24 13.24 ### ### ### ### 0.0
2024-Jan-17 Wed 13.42 13.45 13.24 13.24 37,521 ### 28.6 28.6 0.9
2024-Jan-16 Tue ### ### ### 13.41 21,084 0 26.4 26.4 1.0
2024-Jan-15 Mon ### ### 13.59 ### 70.8 70.8 0.0
2024-Jan-12 Fri ### 13.7 ### ### 14,749 ### 66.4 66.4 0.0
2024-Jan-11 Thu ### ### 13.55 ### ### ### 0.0
2024-Jan-10 Wed 13.81 13.81 ### ### 48,681 336,142 ### ### 0.0
2024-Jan-09 Tue ### ### 13.86 13.88 ### ### ###
2024-Jan-08 Mon ### ### 13.77 13.78 ### ### 1.0
2024-Jan-05 Fri ### ### ### ### 26.3 26.3 0.0
2024-Jan-04 Thu ### ### ### ### 27.7 27.7 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue 14.24 ### 14.2 ### 10,070 ### ### ### 0.0
2023-Dec-29 Fri ### ### 14.2 14.2 15,747 ### ### ### 1.0
2023-Dec-28 Thu 14.29 ### 14.27 ### 11,159 ### ### ### 0.0
2023-Dec-27 Wed ### 14.54 ### 14.49 73.8 73.8 ###
2023-Dec-22 Fri 14.27 ### 14.27 ### 17,455 124,541 75.1 75.1 0.0
2023-Dec-21 Thu 14.4 14.4 ### 14.28 27.1 27.1 ###
2023-Dec-20 Wed ### 14.42 ### ### 47,640 343,484 67.8 67.8 0.0
2023-Dec-19 Tue ### ### ### 14.27 81,274 0 68.1 68.1 ###
2023-Dec-18 Mon 14.26 14.26 ### ### 47,457 ### ### ### 0.0
2023-Dec-15 Fri ### 14.27 ### ### 76.3 76.3 0.0
2023-Dec-14 Thu ### ### 13.86 13.89 ### ### 1.0
2023-Dec-13 Wed ### ### 13.57 ### 34.0 34.0 0.0
2023-Dec-12 Tue ### ### 13.56 ### ### ### 0.0
2023-Dec-11 Mon ### 13.7 13.59 13.59 13,145 ### ### ### ###
2023-Dec-08 Fri 13.53 ### 13.53 ### ### ### 0.0
2023-Dec-07 Thu 13.48 13.53 13.41 13.53 ### ### ###
2023-Dec-06 Wed ### 13.5 13.27 13.5 28,455 380,870 70.2 70.2 1.0
2023-Dec-05 Tue 13.53 13.53 13.29 ### ### ### 0.0
2023-Dec-04 Mon ### ### 13.57 13.57 ### ### ###
2023-Dec-01 Fri 13.49 13.49 ### 13.46 ### ### ###
2023-Nov-30 Thu 13.46 13.46 ### 13.45 32.2 32.2 ###
2023-Nov-29 Wed 13.51 13.51 13.4 13.4 29.7 29.7 1.0
2023-Nov-28 Tue 13.44 13.51 ### 13.41 8,278 ### 32.6 32.6 1.0
2023-Nov-27 Mon ### ### 13.4 13.41 11,381 76,252 ### ### 1.0
2023-Nov-24 Fri 13.5 ### 13.5 13.56 ### ### 1.0
2023-Nov-23 Thu 13.74 13.74 13.45 13.5 31,377 426,570 ### ### 1.0
2023-Nov-22 Wed 13.7 13.74 ### ### 42.8 42.8 0.0
2023-Nov-21 Tue 13.55 ### 13.51 ### 74.7 74.7 0.0
2023-Nov-20 Mon 13.47 13.47 13.4 13.46 48,126 646,572 43.8 43.8 ###
2023-Nov-17 Fri 13.47 13.48 13.4 13.46 11,127 149,546 35.7 35.7 ###
2023-Nov-16 Thu 13.58 13.58 13.4 13.41 1,311,876 ### 31.4 31.4 1.0
2023-Nov-15 Wed 13.55 ### 13.55 13.58 43,855 ### 68.0 68.0 ###
2023-Nov-14 Tue 13.25 ### 13.2 ### 751,355 4,958,943 ### ### 0.0
2023-Nov-13 Mon ### 13.26 ### ### ### ### 0.0
2023-Nov-10 Fri 13.23 13.23 ### ### ### ### 0.0
2023-Nov-09 Thu ### 13.27 ### 13.23 25,678 170,373 ### ### 0.9
2023-Nov-08 Wed ### ### ### ### 103,524 0 23.4 23.4 0.0
2023-Nov-07 Tue 13.44 13.44 ### 13.4 30.6 30.6 1.0
2023-Nov-06 Mon 13.51 13.51 ### ### ### ### 0.0
2023-Nov-03 Fri 13.41 13.56 13.41 13.43 ### ### ###
2023-Nov-02 Thu ### 13.5 ### ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### 13.28 ### 70.4 70.4 0.0
2023-Oct-31 Tue 13.43 13.43 ### 13.22 26.7 26.7 0.9
2023-Oct-30 Mon ### 13.46 ### ### ### ### 0.0
2023-Oct-27 Fri ### 13.45 ### 13.45 6,884 ### ### ### ###
2023-Oct-26 Thu ### ### 13.27 ### 10,481 69,541 ### ### 0.0
2023-Oct-25 Wed 13.2 ### 13.2 ### 77.5 77.5 0.0
2023-Oct-24 Tue ### ### ### ### 13,750 0 72.8 72.8 0.0
2023-Oct-23 Mon 13.25 13.25 ### ### 26.2 26.2 0.0
2023-Oct-20 Fri 13.4 13.4 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 13.47 13.48 ### ### 1.0
2023-Oct-18 Wed 13.53 13.73 13.53 13.71 27,759 378,355 81.8 81.8 ###
2023-Oct-17 Tue 13.55 ### 13.54 13.57 ### ### ###
2023-Oct-16 Mon 13.48 13.56 13.47 13.48 ### ### 1.0
2023-Oct-13 Fri 13.46 13.48 13.41 13.45 46,258 ### 37.8 37.8 ###
2023-Oct-12 Thu 13.5 13.5 ### 13.47 25,540 ### 34.7 34.7 1.0
2023-Oct-11 Wed ### 13.45 ### 13.4 ### ### 1.0
2023-Oct-10 Tue 13.24 ### 13.23 13.25 ### ### ###
2023-Oct-09 Mon 13.2 ### ### ### 83,250 0 41.0 41.0 0.0
2023-Oct-06 Fri ### ### ### ### 50,378 0 78.3 78.3 0.0
2023-Oct-05 Thu ### ### ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 27,127 0 ### ### 0.0
2023-Oct-03 Tue 13.25 13.25 ### ### ### ### 0.0
2023-Oct-02 Mon 13.4 13.48 ### 13.48 ### ### 1.0
2023-Sep-29 Fri 13.55 13.55 13.4 13.4 ### ### 1.0
2023-Sep-28 Thu 13.2 ### ### ### 11,043 0 74.8 74.8 0.0
2023-Sep-27 Wed ### 13.22 ### ### 68.1 68.1 0.0
2023-Sep-26 Tue ### ### 13.2 13.2 ### ### 0.9
2023-Sep-25 Mon 13.44 13.44 ### 13.44 66.4 66.4 ###
2023-Sep-22 Fri ### 13.44 ### 13.44 77.7 77.7 ###
2023-Sep-21 Thu 13.5 13.51 ### ### 32.4 32.4 0.0
2023-Sep-20 Wed 13.74 13.74 13.53 13.53 25.3 25.3 ###
2023-Sep-19 Tue 13.8 13.83 13.76 13.76 6,580 90,771 ### ### 1.0
2023-Sep-18 Mon 13.84 ### 13.84 13.85 76.5 76.5 ###
2023-Sep-15 Fri 13.74 ### 13.74 ### 74.9 74.9 0.0
2023-Sep-14 Thu 13.41 13.59 13.41 13.59 76.7 76.7 ###
2023-Sep-13 Wed 13.53 13.53 13.44 13.45 ### ### ###
2023-Sep-12 Tue 13.51 13.57 13.45 13.51 16,623 224,576 ### ### ###
2023-Sep-11 Mon 13.48 13.48 ### 13.47 ### ### 1.0
2023-Sep-08 Fri 13.51 13.51 ### ### 24.8 24.8 0.0
2023-Sep-07 Thu 13.79 13.79 13.5 13.51 25.1 25.1 ###
2023-Sep-06 Wed 13.82 13.82 ### 13.77 3,121 ### ### ### ###
2023-Sep-05 Tue 13.84 13.84 ### 13.76 9,223 63,823 ### ### 1.0
2023-Sep-04 Mon 13.56 13.82 13.56 13.82 37,453 ### 82.4 82.4 1.0
2023-Sep-01 Fri 13.47 13.52 13.4 13.51 69.8 69.8 ###
2023-Aug-31 Thu 13.53 13.53 13.41 13.5 35.5 35.5 1.0
2023-Aug-30 Wed 13.29 13.51 13.29 13.49 77.4 77.4 ###
2023-Aug-29 Tue ### 13.26 ### 13.26 ### ### 0.9
2023-Aug-28 Mon 13.22 13.22 ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 33.8 33.8 0.0
2023-Aug-24 Thu 13.44 13.45 13.23 ### 14,355 ### ### ### 0.0
2023-Aug-23 Wed ### ### ### 13.29 79.8 79.8 ###
2023-Aug-22 Tue ### ### ### ### 11,084 0 ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 38,279 0 75.6 75.6 0.0
2023-Aug-18 Fri ### 13.28 ### ### ### ### 0.0
2023-Aug-17 Thu 13.21 13.52 ### ### 37,583 ### 26.4 26.4 0.0
2023-Aug-16 Wed ### ### ### ### 39,949 0 22.3 22.3 0.0
2023-Aug-15 Tue 13.5 13.5 ### 13.4 ### ### 1.0
2023-Aug-14 Mon 13.73 13.73 13.41 13.43 21.1 21.1 ###
2023-Aug-11 Fri 13.73 13.73 13.56 ### 37,142 ### 24.4 24.4 0.0
2023-Aug-10 Thu 13.73 13.73 ### 13.73 18,429 ### ### ### ###
2023-Aug-09 Wed ### ### 13.55 ### 31,070 ### 35.0 35.0 0.0
2023-Aug-08 Tue ### 13.71 ### ### 42.5 42.5 0.0
2023-Aug-07 Mon 13.8 ### ### ### 6,571 0 ### ### 0.0
2023-Aug-04 Fri ### 13.8 ### ### 69.0 69.0 0.0
2023-Aug-03 Thu ### ### 13.53 13.58 40,424 ### 28.1 28.1 ###
2023-Aug-02 Wed ### ### 13.7 13.72 27.8 27.8 ###
2023-Aug-01 Tue 13.78 ### 13.78 13.89 ### ### 1.0
2023-Jul-31 Mon ### ### 13.71 13.76 28.3 28.3 1.0
2023-Jul-28 Fri ### ### ### 13.75 89,448 0 27.3 27.3 1.0
2023-Jul-27 Thu ### ### ### ### ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 70.7 70.7 0.0
2023-Jul-25 Tue ### ### ### 13.84 82.5 82.5 1.0
2023-Jul-24 Mon ### ### 13.48 13.5 ### ### 1.0
2023-Jul-21 Fri 13.73 13.73 13.55 ### 45,971 627,044 ### ### 0.0
2023-Jul-20 Thu 13.72 13.75 ### 13.75 73.8 73.8 1.0
2023-Jul-19 Wed ### 13.75 13.58 ### 32.7 32.7 0.0
2023-Jul-18 Tue 13.73 13.73 ### ### 37.2 37.2 0.0
2023-Jul-17 Mon ### ### 13.74 13.8 ### ### 1.0
2023-Jul-14 Fri 13.75 ### 13.75 ### ### ### 0.0
2023-Jul-13 Thu 13.55 13.73 13.55 13.71 31,389 428,145 73.2 73.2 ###
2023-Jul-12 Wed ### 13.45 ### 13.45 75,484 507,629 78.9 78.9 ###
2023-Jul-11 Tue ### ### ### 13.22 62.4 62.4 0.9
2023-Jul-10 Mon 13.22 13.28 ### ### 32.4 32.4 0.0
2023-Jul-07 Fri 13.25 13.25 ### ### 96,524 639,471 34.2 34.2 0.0
2023-Jul-06 Thu ### ### 13.29 ### 47,986 ### ### ### 0.0
2023-Jul-05 Wed ### ### 13.55 ### 57,443 389,176 70.4 70.4 0.0
2023-Jul-04 Tue 13.7 13.71 ### ### 23.1 23.1 0.0
2023-Jul-03 Mon 13.41 ### 13.41 ### 60,874 ### 73.3 73.3 0.0
2023-Jun-30 Fri 13.55 13.55 13.4 13.47 5,888 79,340 ### ### 1.0
2023-Jun-29 Thu ### ### 13.42 13.45 74,527 500,076 20.3 20.3 ###
2023-Jun-28 Wed ### ### ### ### ### ### 0.0
2023-Jun-27 Tue ### ### 13.88 ### 111,420 773,254 ### ### 0.0
2023-Jun-26 Mon ### ### 13.75 13.83 ### ### 1.0
2023-Jun-23 Fri ### ### 13.87 13.87 ### ### ###
2023-Jun-22 Thu 14.43 14.43 ### ### 110,859 799,847 27.1 27.1 0.0
2023-Jun-21 Wed ### 14.42 ### 14.41 140,984 ### 71.1 71.1 ###
2023-Jun-20 Tue 14.4 14.57 14.4 14.57 48,248 698,872 80.1 80.1 ###
2023-Jun-19 Mon ### ### ### ### 26.2 26.2 0.0
2023-Jun-16 Fri ### 14.5 ### 14.5 30,829 ### 71.8 71.8 1.0
2023-Jun-15 Thu ### ### ### 14.25 ### ### 1.0
2023-Jun-14 Wed ### 14.24 ### 14.24 69,353 ### ### ### 1.0
2023-Jun-13 Tue ### ### 13.8 13.88 39.3 39.3 ###
2023-Jun-09 Fri ### ### ### ### ### ### 0.0
2023-Jun-08 Thu 13.86 ### 13.86 ### 78.7 78.7 0.0
2023-Jun-07 Wed ### ### 13.82 13.84 30,556 211,141 33.5 33.5 1.0
2023-Jun-06 Tue ### ### 13.85 13.85 ### ### ###
2023-Jun-05 Mon ### ### 13.89 ### 30,189 ### ### ### 0.0
2023-Jun-02 Fri 13.56 13.77 13.56 13.77 ### ### ###
2023-Jun-01 Thu 13.5 13.5 ### 13.43 78,245 528,153 31.7 31.7 ###
2023-May-31 Wed ### ### 13.41 13.49 ### ### ###
2023-May-30 Tue 13.77 13.81 13.74 13.74 36,329 ### ### ### ###
2023-May-29 Mon 13.79 13.88 13.7 13.7 41,858 577,221 ### ### 1.0
2023-May-26 Fri 13.56 ### 13.49 ### 13,623 91,887 ### ### 0.0
2023-May-25 Thu 13.7 13.7 13.49 13.49 54,542 ### ### ### ###
2023-May-24 Wed ### ### 13.75 13.75 25.2 25.2 1.0
2023-May-23 Tue ### ### ### ### 35.3 35.3 0.0
2023-May-22 Mon ### ### ### ### 56,851 0 44.5 44.5 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### ### ### 71.4 71.4 0.0
2023-May-17 Wed ### ### 13.79 13.88 33.2 33.2 ###
2023-May-16 Tue ### ### ### ### 42,145 0 ### ### 0.0
2023-May-15 Mon 13.87 ### 13.87 ### 79.8 79.8 0.0
2023-May-12 Fri ### ### 13.77 13.86 52,957 ### ### ### ###
2023-May-11 Thu ### ### ### ### 77,723 0 ### ### 0.0
2023-May-10 Wed ### ### ### ### ### ### 0.0
2023-May-09 Tue ### ### ### ### 35.4 35.4 0.0
2023-May-08 Mon ### ### ### ### 72.5 72.5 0.0
2023-May-05 Fri 13.81 13.86 13.73 13.86 70,385 ### 70.4 70.4 ###
2023-May-04 Thu ### 13.85 ### 13.81 83,945 ### 74.4 74.4 ###
2023-May-03 Wed 13.78 13.78 ### ### 21,087 145,289 33.5 33.5 0.0
2023-May-02 Tue ### ### 13.75 13.79 30.6 30.6 1.0
2023-May-01 Mon ### ### ### ### 75.0 75.0 0.0
2023-Apr-28 Fri ### ### ### ### 32,973 0 34.7 34.7 0.0
2023-Apr-27 Thu ### ### 13.87 ### 9,941 68,940 ### ### 0.0
2023-Apr-26 Wed ### ### 13.79 ### 72.8 72.8 0.0
2023-Apr-24 Mon ### ### 13.89 ### ### ### 0.0
2023-Apr-21 Fri ### 14.28 ### 14.23 70,972 506,740 ### ### ###
2023-Apr-20 Thu 14.8 14.8 ### ### ### ### 0.0
2023-Apr-19 Wed ### 14.7 ### ### 34.5 34.5 0.0
2023-Apr-18 Tue 14.58 14.58 14.45 14.49 ### ### ###
2023-Apr-17 Mon 14.57 14.57 14.41 14.54 298,276 ### ### ### 1.0
2023-Apr-14 Fri 14.45 14.53 ### 14.53 56,840 412,942 ### ### 1.0
2023-Apr-13 Thu ### ### ### 14.46 89,581 0 25.8 25.8 1.0
2023-Apr-12 Wed 14.41 ### 14.41 14.47 36,448 ### 75.5 75.5 ###
2023-Apr-11 Tue ### ### ### 14.27 72.7 72.7 ###
2023-Apr-06 Thu ### ### ### ### 35,773 0 ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 31,458 0 32.8 32.8 0.0
2023-Apr-04 Tue ### ### 14.2 14.2 ### ### 1.0
2023-Apr-03 Mon 14.45 14.45 14.22 14.22 ### ### 1.0
2023-Mar-31 Fri 14.29 ### 14.25 14.29 882 6,284 62.6 62.6 ###
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 13.7 ### 13.7 13.89 22,346 153,070 80.0 80.0 1.0
2023-Mar-28 Tue 13.4 13.75 13.4 ### 57,783 ### 77.5 77.5 0.0
2023-Mar-27 Mon 13.51 13.51 ### ### ### ### 0.0
2023-Mar-24 Fri ### 13.44 ### 13.44 7,976 ### 69.8 69.8 ###
2023-Mar-23 Thu 13.5 13.5 ### ### 30.7 30.7 0.0
2023-Mar-22 Wed ### 13.55 ### 13.52 36,273 245,749 76.1 76.1 1.0
2023-Mar-21 Tue 13.51 13.51 ### ### 22,656 153,041 ### ### 0.0
2023-Mar-20 Mon 13.45 13.52 13.26 13.28 39.3 39.3 0.9
2023-Mar-17 Fri ### 13.45 ### 13.42 ### ### 1.0
2023-Mar-16 Thu 13.5 13.5 ### ### 17,678 119,326 34.9 34.9 0.0
2023-Mar-15 Wed 13.71 13.89 13.71 13.78 40,078 553,076 ### ### 1.0
2023-Mar-14 Tue ### ### ### 13.7 109,843 0 ### ### 1.0
2023-Mar-13 Mon 13.85 ### 13.85 ### ### ### 0.0
2023-Mar-10 Fri 14.21 14.21 13.8 13.8 13,128 183,857 19.8 19.8 1.0
2023-Mar-09 Thu ### ### 14.21 14.28 ### ### ###
2023-Mar-08 Wed 14.25 14.25 ### ### 27,986 ### ### ### 0.0
2023-Mar-07 Tue 14.28 ### ### ### 70.6 70.6 0.0
2023-Mar-06 Mon 14.45 14.5 14.26 ### ### ### 0.0
2023-Mar-03 Fri 14.48 14.48 ### 14.44 69,753 ### ### ### ###
2023-Mar-02 Thu ### ### ### ### 84.5 84.5 0.0
2023-Mar-01 Wed 13.72 ### 13.7 ### 38,575 ### 76.5 76.5 0.0
2023-Feb-28 Tue ### ### 13.59 ### 34.1 34.1 0.0
2023-Feb-27 Mon ### ### 13.4 13.41 29,223 ### 18.0 18.0 1.0
2023-Feb-24 Fri 13.87 13.87 13.73 13.74 17,376 239,788 ### ### ###
2023-Feb-23 Thu ### ### 13.83 13.88 ### ### ###
2023-Feb-22 Wed ### ### ### ### ### ### 0.0
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 62,127 0 42.1 42.1 0.0
2023-Feb-17 Fri 14.25 14.25 ### ### ### ### 0.0
2023-Feb-16 Thu 14.24 14.24 ### 14.21 ### ### ###
2023-Feb-15 Wed ### ### ### 14.2 36.5 36.5 1.0
2023-Feb-14 Tue ### ### 14.22 14.24 38.2 38.2 1.0
2023-Feb-13 Mon ### ### 14.22 14.24 40.8 40.8 1.0
2023-Feb-10 Fri 14.41 14.41 14.24 14.24 23,556 ### 32.2 32.2 1.0
2023-Feb-09 Thu 14.43 14.43 ### 14.42 6,575 ### ### ### ###
2023-Feb-08 Wed 14.47 14.51 14.42 14.47 ### ### ###
2023-Feb-07 Tue 14.4 14.46 ### ### 7,628 55,150 42.6 42.6 0.0


1 2 3 4 5 6 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 2025-06-24 16:36:24 thru 2025-06-24 16:36:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000