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 Thu 24-Apr-18 01:06:15 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:
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

(PME) PRO MEDICUS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PME    Limits Next Section


Company Details for (PME) PRO MEDICUS LIMITED

Listing Code PME
Listing Name PRO MEDICUS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name PRO MEDICUS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PME8


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for PME .. Friday 10th November 2023

PME 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 ### 3 0.0
MAX 111.885 7,255,357 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (PME) PRO MEDICUS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.66
2024-Apr-17 Wed 103.59 ### 98.81 ### 401,089 ### ### ### 0.0
2024-Apr-16 Tue 105.27 106.52 ### ### 489,887 26,091,381 ### ### 0.0
2024-Apr-15 Mon ### ### 104.85 ### 75.5 75.5 0.0
2024-Apr-12 Fri ### ### 106.87 107.49 217,770 ### 28.0 28.0 7.7
2024-Apr-11 Thu 108.72 109.8 ### ### 26.0 26.0 0.0
2024-Apr-10 Wed 110.2 111.7 109.8 109.8 240,385 ### ### ### 7.8
2024-Apr-09 Tue ### 110.27 106.77 ### 192,757 20,917,989 ### ### 0.0
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri ### 108.52 104.55 ### ### ### 0.0
2024-Apr-04 Thu ### 105.22 ### 104.55 349,159 18,369,254 ### ### 7.5
2024-Apr-03 Wed ### 102.4 ### 101.85 363,582 ### 43.4 43.4 7.3
2024-Apr-02 Tue 103.75 106.44 ### ### 74.5 74.5 0.0
2024-Mar-28 Thu 102.28 103.89 101.59 103.75 ### ### ###
2024-Mar-27 Wed ### ### 101.27 102.54 287,245 14,544,650 76.0 76.0 7.3
2024-Mar-26 Tue ### 101.49 98.23 ### 85.9 85.9 0.0
2024-Mar-25 Mon ### ### 95.7 ### 262,041 ### ### ### 0.0
2024-Mar-22 Fri ### 96.82 95.57 96.2 282,756 ### ### ### ###
2024-Mar-21 Thu ### ### 95.56 96.46 344,845 ### ### ### 6.9
2024-Mar-20 Wed 97.45 ### ### ### 23.7 23.7 0.0
2024-Mar-19 Tue ### ### 96.5 ### 462,859 22,332,946 ### ### 0.0
2024-Mar-18 Mon 97.26 99.545 ### 99.42 315,989 ### ### ### ###
2024-Mar-15 Fri ### 98.88 ### 97.27 ### ### 6.9
2024-Mar-14 Thu ### 100.46 ### 99.43 211,180 10,607,571 ### ### 7.1
2024-Mar-13 Wed 100.25 ### 99.8 100.24 238,983 11,925,251 ### ### ###
2024-Mar-12 Tue 98.88 ### ### 99.51 167,581 0 ### ### 7.1
2024-Mar-11 Mon 98.79 100.22 ### ### 75.6 75.6 0.0
2024-Mar-08 Fri 99.49 ### 99.25 101.25 234,777 ### ### ### 7.2
2024-Mar-07 Thu ### ### ### ### 230,151 0 ### ### 0.0
2024-Mar-06 Wed 99.87 99.87 ### 99.52 ### ### 7.1
2024-Mar-05 Tue ### ### 97.845 100.45 335,420 16,409,584 77.1 77.1 7.2
2024-Mar-04 Mon 103.4 ### ### 99.71 ### ### 7.1
2024-Mar-01 Fri ### ### 101.7 ### 302,040 ### ### ### 0.0
2024-Feb-29 Thu 101.23 103.82 ### 103.82 359,677 ### ### ### 7.4
2024-Feb-28 Wed 98.4 ### ### ### 85.6 85.6 0.0
2024-Feb-27 Tue ### 101.27 ### ### 294,724 14,923,349 79.4 79.4 0.0
2024-Feb-26 Mon ### ### 97.78 ### ### ### 0.0
2024-Feb-23 Fri ### ### ### 98.22 90.0 90.0 7.0
2024-Feb-22 Thu 92.7 ### ### 94.53 82.3 82.3 6.8
2024-Feb-21 Wed 94.23 ### ### ### 28.2 28.2 0.0
2024-Feb-20 Tue ### 94.83 ### 94.83 ### ### ###
2024-Feb-19 Mon ### 89.74 ### 87.56 74.5 74.5 6.3
2024-Feb-16 Fri ### 92.5 ### 87.24 1,072,046 49,582,127 6.5 6.5 ###
2024-Feb-15 Thu 102.7 ### 93.78 ### 3.9 3.9 0.0
2024-Feb-14 Wed 106.5 109.5 ### ### 409,073 22,396,746 77.2 77.2 0.0
2024-Feb-13 Tue 109.43 ### ### 107.8 ### ### 7.7
2024-Feb-12 Mon ### 111.885 106.885 ### 172,653 18,885,648 91.2 91.2 0.0
2024-Feb-09 Fri ### 107.54 ### 106.77 128,243 6,895,626 34.1 34.1 ###
2024-Feb-08 Thu 107.58 ### 106.22 ### 252,084 13,388,181 28.4 28.4 0.0
2024-Feb-07 Wed ### 108.85 ### ### 228,655 12,444,548 28.1 28.1 0.0
2024-Feb-06 Tue 108.21 ### 106.5 108.28 197,759 ### ### ### 7.7
2024-Feb-05 Mon 107.5 110.41 107.42 ### 326,185 ### 82.2 82.2 0.0
2024-Feb-02 Fri ### 105.57 ### 104.8 344,983 18,209,927 87.9 87.9 7.5
2024-Feb-01 Thu ### 102.48 98.51 ### 175,075 ### 28.3 28.3 0.0
2024-Jan-31 Wed ### ### 100.77 101.56 63.7 63.7 7.3
2024-Jan-30 Tue 101.76 ### ### ### 172,347 0 29.6 29.6 0.0
2024-Jan-29 Mon 99.59 ### 99.54 ### 164,758 ### 81.3 81.3 0.0
2024-Jan-25 Thu 100.73 ### ### ### ### ### 0.0
2024-Jan-24 Wed ### ### 98.41 100.71 224,149 11,029,251 77.6 77.6 ###
2024-Jan-23 Tue 99.71 101.87 99.54 ### ### ### 0.0
2024-Jan-22 Mon 99.8 ### 99.57 100.26 78.1 78.1 ###
2024-Jan-19 Fri 97.79 ### ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 133,780 0 76.4 76.4 0.0
2024-Jan-17 Wed 95.44 97.45 ### ### ### ### 0.0
2024-Jan-16 Tue 96.48 ### 95.23 ### 106,954 ### ### ### 0.0
2024-Jan-15 Mon 95.27 ### 94.89 ### 85.7 85.7 0.0
2024-Jan-12 Fri ### 95.455 ### ### 77,453 ### 85.2 85.2 0.0
2024-Jan-11 Thu ### ### ### 94.26 ### ### 6.7
2024-Jan-10 Wed 92.23 ### ### 92.59 73.4 73.4 ###
2024-Jan-09 Tue 91.5 ### ### ### ### ### 0.0
2024-Jan-08 Mon 90.24 90.47 89.47 89.75 41.6 41.6 ###
2024-Jan-05 Fri ### ### 89.74 90.48 ### ### 6.5
2024-Jan-04 Thu 93.8 93.8 ### 91.28 ### ### 6.5
2024-Jan-03 Wed ### ### 93.89 ### 96,023 ### 34.9 34.9 0.0
2024-Jan-02 Tue 95.49 ### 95.46 ### 76,489 ### 74.2 74.2 0.0
2023-Dec-29 Fri 96.5 96.75 95.29 95.83 23.2 23.2 6.8
2023-Dec-28 Thu ### ### 95.57 96.5 89,248 ### ### ### 6.9
2023-Dec-27 Wed 95.5 ### 94.56 ### 132,659 ### ### ### 0.0
2023-Dec-22 Fri ### 94.83 ### 94.7 89,025 4,221,120 ### ### 6.8
2023-Dec-21 Thu ### ### 92.55 ### 176,726 ### 69.5 69.5 0.0
2023-Dec-20 Wed ### ### 92.89 ### ### ### 0.0
2023-Dec-19 Tue ### ### ### ### ### ### 0.0
2023-Dec-18 Mon 93.89 94.53 ### 91.76 192,322 ### ### ### 6.6
2023-Dec-15 Fri ### ### 93.44 93.44 30.2 30.2 6.7
2023-Dec-14 Thu ### ### ### 93.26 186,876 0 ### ### ###
2023-Dec-13 Wed ### 92.4 ### ### 77.7 77.7 0.0
2023-Dec-12 Tue ### ### ### 91.57 214,684 0 ### ### ###
2023-Dec-11 Mon 89.46 90.73 ### ### 83.1 83.1 0.0
2023-Dec-08 Fri ### 89.86 88.57 ### 124,059 11,067,923 63.9 63.9 0.0
2023-Dec-07 Thu ### ### 88.74 ### ### ### 0.0
2023-Dec-06 Wed 89.46 ### ### 89.44 ### ### 6.4
2023-Dec-05 Tue ### ### 87.57 89.25 ### ### 6.4
2023-Dec-04 Mon 88.72 ### 87.45 ### 118,459 ### 33.4 33.4 0.0
2023-Dec-01 Fri 87.54 ### 87.28 ### 73.2 73.2 0.0
2023-Nov-30 Thu 88.51 ### 87.89 88.41 31.9 31.9 ###
2023-Nov-29 Wed ### ### 87.42 88.73 ### ### 6.3
2023-Nov-28 Tue ### ### ### 87.41 116,857 0 68.3 68.3 ###
2023-Nov-27 Mon ### 88.8 86.75 ### 113,220 9,937,885 35.2 35.2 0.0
2023-Nov-24 Fri ### ### ### ### 174,050 0 ### ### 0.0
2023-Nov-23 Thu 89 89.5 88.59 88.59 ### ### 6.3
2023-Nov-22 Wed ### ### 86.77 88.5 80.5 80.5 ###
2023-Nov-21 Tue ### ### ### ### 76.8 76.8 0.0
2023-Nov-20 Mon 88.29 ### 85.8 ### ### ### 0.0
2023-Nov-17 Fri ### ### ### 87.54 32.3 32.3 6.3
2023-Nov-16 Thu 86.5 ### 85.5 87.74 ### ### 6.3
2023-Nov-15 Wed ### ### ### 87.29 187,942 0 69.5 69.5 ###
2023-Nov-14 Tue 86.72 86.85 ### 85.56 124,244 ### 19.8 19.8 ###
2023-Nov-13 Mon ### 86.75 85.27 85.27 98,450 8,467,684 31.7 31.7 ###
2023-Nov-10 Fri 84.27 ### 84.2 ### ### ### 0.0
2023-Nov-09 Thu 85.83 86.25 ### ### 164,247 7,083,151 38.4 38.4 0.0
2023-Nov-08 Wed 84.5 85.49 84.5 85.21 135,443 11,511,977 ### ### ###
2023-Nov-07 Tue 81.45 ### 81.45 ### 87.7 87.7 0.0
2023-Nov-06 Mon 82 ### 81.47 ### 33.4 33.4 0.0
2023-Nov-03 Fri ### ### ### ### 118,951 0 ### ### 0.0
2023-Nov-02 Thu 79.4 ### 78.83 79.89 197,855 7,798,454 ### ### ###
2023-Nov-01 Wed 75.57 78.4 ### 78.4 324,771 12,731,023 89.6 89.6 ###
2023-Oct-31 Tue 76.2 77.21 74.4 74.54 ### ### 5.3
2023-Oct-30 Mon 75.2 76.89 74.5 ### 95,824 ### ### ### 0.0
2023-Oct-27 Fri 75.86 78.56 74.75 ### 115,148 ### ### ### 0.0
2023-Oct-26 Thu 76.77 77.43 ### 75.86 170,179 6,588,479 29.2 29.2 5.4
2023-Oct-25 Wed 77.8 78.52 76.87 ### 33.5 33.5 0.0
2023-Oct-24 Tue 79.42 ### ### 77.8 101,875 0 ### ### 5.6
2023-Oct-23 Mon ### ### 76.84 ### 82,723 ### 89.0 89.0 0.0
2023-Oct-20 Fri 78.41 ### 77.73 ### ### ### 0.0
2023-Oct-19 Thu ### ### 77.59 79.57 175,223 6,797,776 73.8 73.8 ###
2023-Oct-18 Wed 81.75 82 79.2 ### ### ### 0.0
2023-Oct-17 Tue ### 83 ### 81.27 ### ### ###
2023-Oct-16 Mon 82.83 ### 81.78 82.26 142,629 ### ### ### 5.9
2023-Oct-13 Fri 83.21 ### ### 83.49 141,256 0 74.9 74.9 ###
2023-Oct-12 Thu ### 84.21 81.89 83.52 ### ### 6.0
2023-Oct-11 Wed 82.4 83.55 81 ### 172,474 ### 72.8 72.8 0.0
2023-Oct-10 Tue 84.5 84.5 ### 83.54 ### ### 6.0
2023-Oct-09 Mon ### ### ### 82.89 93,870 0 ### ### ###
2023-Oct-06 Fri 82.84 83.49 ### 82.84 111,285 ### 70.9 70.9 5.9
2023-Oct-05 Thu ### 83.44 82 83 ### ### 5.9
2023-Oct-04 Wed 82 82.7 80.42 82.4 80.8 80.8 5.9
2023-Oct-03 Tue 83.22 84 ### ### 291,647 12,249,174 36.6 36.6 0.0
2023-Oct-02 Mon ### 84.55 ### 83.81 178,250 ### ### ### ###
2023-Sep-29 Fri 80.89 83.81 ### ### 84.9 84.9 0.0
2023-Sep-28 Thu ### 82.25 ### ### ### ### 0.0
2023-Sep-27 Wed 79.55 80.71 ### ### 362,426 ### ### ### 0.0
2023-Sep-26 Tue 74.84 ### ### ### 95.4 95.4 0.0
2023-Sep-25 Mon 71.5 ### 70.88 ### 71,672 2,540,055 31.6 31.6 0.0
2023-Sep-22 Fri 71.75 ### ### ### 295,849 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 83.6 83.6 0.0
2023-Sep-19 Tue ### 71.57 ### ### 72,324 ### 76.6 76.6 0.0
2023-Sep-18 Mon 72.56 72.72 70.89 ### ### ### 0.0
2023-Sep-15 Fri 73.22 73.77 ### ### 260,780 9,618,870 65.8 65.8 0.0
2023-Sep-14 Thu ### ### ### ### 74.4 74.4 0.0
2023-Sep-13 Wed 71.82 72.58 71.29 71.54 ### ### ###
2023-Sep-12 Tue 73.2 73.57 70.75 ### ### ### 0.0
2023-Sep-11 Mon 72.5 73.2 ### 72.86 105,642 ### ### ### 5.2
2023-Sep-08 Fri 73.5 73.5 72.54 72.87 75,441 ### 26.5 26.5 ###
2023-Sep-07 Thu 72.8 ### ### ### 105,855 0 ### ### 0.0
2023-Sep-06 Wed ### ### ### ### 38.9 38.9 0.0
2023-Sep-05 Tue ### ### 71.57 ### 113,959 4,078,022 83.5 83.5 0.0
2023-Sep-04 Mon ### 73.5 72.43 72.8 78,177 5,704,184 ### ### 5.2
2023-Sep-01 Fri 73.5 ### ### ### 98,555 0 29.5 29.5 0.0
2023-Aug-31 Thu 74.75 ### ### ### 21.6 21.6 0.0
2023-Aug-30 Wed 74.85 74.85 ### ### ### ### 0.0
2023-Aug-29 Tue 73.27 74.46 72.81 ### ### ### 0.0
2023-Aug-28 Mon ### 73.27 71.79 73.27 61,173 4,436,877 ### ### ###
2023-Aug-25 Fri ### 72.82 71.52 72.52 101,987 ### 75.8 75.8 ###
2023-Aug-24 Thu ### 73.48 ### ### 114,455 4,205,076 72.4 72.4 0.0
2023-Aug-23 Wed ### 72.54 ### ### 110,320 ### 35.9 35.9 0.0
2023-Aug-22 Tue 71.2 72.73 ### 72.73 83.6 83.6 ###
2023-Aug-21 Mon 71 ### ### ### 138,949 0 ### ### 0.0
2023-Aug-18 Fri 69.75 ### 68.75 ### ### ### 0.0
2023-Aug-17 Thu 69.27 70.88 ### 70.88 ### ### 5.1
2023-Aug-16 Wed ### 73.48 ### ### 10.0 10.0 0.0
2023-Aug-15 Tue ### ### ### 72.51 314,674 0 ### ### ###
2023-Aug-14 Mon ### ### ### ### 83.8 83.8 0.0
2023-Aug-11 Fri 69.78 70.4 ### ### 22.3 22.3 0.0
2023-Aug-10 Thu 70.76 70.76 69.26 ### 108,452 7,592,724 ### ### 0.0
2023-Aug-09 Wed 70.54 ### 70.2 ### 75.9 75.9 0.0
2023-Aug-08 Tue 70.86 71.5 70.72 71.5 126,870 9,021,725 82.7 82.7 5.1
2023-Aug-07 Mon 70.7 ### ### ### ### ### 0.0
2023-Aug-04 Fri ### 70.24 ### 70.24 152,674 ### ### ### 5.0
2023-Aug-03 Thu ### ### ### ### 74.6 74.6 0.0
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue ### 69.73 ### ### 73.1 73.1 0.0
2023-Jul-31 Mon ### 70.55 ### 68.79 ### ### ###
2023-Jul-28 Fri 68.88 69.87 ### 69.28 74.3 74.3 4.9
2023-Jul-27 Thu 67.75 68.8 67.23 ### 148,881 10,126,141 ### ### 0.0
2023-Jul-26 Wed 67.22 ### 66.5 ### ### ### 0.0
2023-Jul-25 Tue 67.5 ### 65.89 66.89 30.5 30.5 4.8
2023-Jul-24 Mon 66.51 ### ### ### 127,282 0 ### ### 0.0
2023-Jul-21 Fri ### ### 65.155 66.5 81.5 81.5 4.8
2023-Jul-20 Thu 65.75 66.5 65.48 65.78 57,779 ### ### ### 4.7
2023-Jul-19 Wed ### ### 65.56 65.75 32.2 32.2 ###
2023-Jul-18 Tue ### 66.45 ### 65.83 56,723 1,884,621 41.0 41.0 4.7
2023-Jul-17 Mon ### 66.5 65.48 ### 38.5 38.5 0.0
2023-Jul-14 Fri ### ### ### 65.49 ### ### 4.7
2023-Jul-13 Thu 64.84 ### ### ### 108,154 0 62.5 62.5 0.0
2023-Jul-12 Wed ### 64.75 ### 63.84 35.8 35.8 4.6
2023-Jul-11 Tue 63.26 63.73 ### 63.73 99,489 ### ### ### 4.6
2023-Jul-10 Mon ### ### ### 62.45 39.1 39.1 ###
2023-Jul-07 Fri ### 63.45 ### ### 40.0 40.0 0.0
2023-Jul-06 Thu 63.77 64.7 ### ### 98,229 ### ### ### 0.0
2023-Jul-05 Wed ### ### ### 64.2 97,281 0 ### ### 4.6
2023-Jul-04 Tue ### ### ### ### 64.7 64.7 0.0
2023-Jul-03 Mon 66.71 ### 65.75 65.81 150,481 ### 21.4 21.4 ###
2023-Jun-30 Fri ### 66.27 ### ### ### ### 0.0
2023-Jun-29 Thu 66.81 66.81 65.25 66.48 251,970 16,637,579 ### ### 4.7
2023-Jun-28 Wed 65.77 ### ### 65.76 199,723 0 29.4 29.4 4.7
2023-Jun-27 Tue ### 65.48 64.51 ### 175,471 ### 72.1 72.1 0.0
2023-Jun-26 Mon 64.8 65.72 64.56 65.46 156,671 10,205,548 ### ### 4.7
2023-Jun-23 Fri ### 67.23 64.73 ### 17.9 17.9 0.0
2023-Jun-22 Thu 68.57 68.775 66.54 ### ### ### 0.0
2023-Jun-21 Wed 70 ### ### ### ### ### 0.0
2023-Jun-20 Tue ### 69.89 ### 69.81 226,455 ### 74.1 74.1 ###
2023-Jun-19 Mon ### 69.26 ### 68.49 153,947 5,331,184 35.5 35.5 4.9
2023-Jun-16 Fri ### ### 66.46 68.81 83.8 83.8 ###
2023-Jun-15 Thu 64.77 66.52 64.77 ### 175,284 ### ### ### 0.0
2023-Jun-14 Wed 65.74 65.74 64.455 64.76 28.5 28.5 4.6
2023-Jun-13 Tue 63.26 ### 63.2 ### 88.2 88.2 0.0
2023-Jun-09 Fri 63.5 63.5 62.47 ### 120,250 7,573,946 29.6 29.6 0.0
2023-Jun-08 Thu 62.25 63.42 62.25 62.76 81.5 81.5 4.5
2023-Jun-07 Wed 63.23 ### ### 63.48 112,822 0 ### ### 4.5
2023-Jun-06 Tue 65.26 65.49 ### ### ### ### 0.0
2023-Jun-05 Mon ### 65.22 ### ### ### ### 0.0
2023-Jun-02 Fri ### ### 61.55 ### 204,427 6,291,240 ### ### 0.0
2023-Jun-01 Thu ### ### 59.87 ### 87.0 87.0 0.0
2023-May-31 Wed ### ### ### ### 565,971 0 37.3 37.3 0.0
2023-May-30 Tue 60.5 ### ### 60.4 69,625 0 37.9 37.9 4.3
2023-May-29 Mon 60.75 61.21 60.26 ### 31.7 31.7 0.0
2023-May-26 Fri 59 ### 58.84 59.88 80.4 80.4 4.3
2023-May-25 Thu ### ### ### 59.44 145,043 0 ### ### 4.2
2023-May-24 Wed 60.46 60.5 59.81 59.81 ### ### 4.3
2023-May-23 Tue ### 61.525 ### 60.5 ### ### ###
2023-May-22 Mon 60.41 ### 59.645 ### 113,279 ### ### ### 0.0
2023-May-19 Fri ### 60.81 59.46 60.57 ### ### ###
2023-May-18 Thu 59.44 60.175 58.745 ### ### ### 0.0
2023-May-17 Wed ### ### ### ### 75.4 75.4 0.0
2023-May-16 Tue ### ### ### 59.82 35.4 35.4 4.3
2023-May-15 Mon ### 60.4 59.2 60.2 ### ### ###
2023-May-12 Fri ### 60.82 ### 60.81 130,247 ### ### ### ###
2023-May-11 Thu 60.2 60.2 ### 59.77 142,027 ### 29.1 29.1 ###
2023-May-10 Wed 59.29 ### 59.29 59.71 74.0 74.0 ###
2023-May-09 Tue ### 60.26 ### ### ### ### 0.0
2023-May-08 Mon ### ### 59.27 ### 181,242 ### 31.5 31.5 0.0
2023-May-05 Fri 60.25 60.48 59.76 60.28 68.4 68.4 4.3
2023-May-04 Thu ### 60.82 59.83 ### ### ### 0.0
2023-May-03 Wed 60.25 ### ### 60.25 151,943 0 ### ### ###
2023-May-02 Tue ### ### ### 60.83 44.7 44.7 4.3
2023-May-01 Mon 61.82 ### ### 60.48 194,128 0 23.7 23.7 ###
2023-Apr-28 Fri 62.27 ### ### 61.44 141,784 0 25.6 25.6 4.4
2023-Apr-27 Thu ### 62.41 61.47 ### ### ### 0.0
2023-Apr-26 Wed 62.75 62.75 ### ### 164,227 5,152,622 ### ### 0.0
2023-Apr-24 Mon 63.51 ### ### ### ### ### 0.0
2023-Apr-21 Fri 62.21 ### ### 62.8 111,776 0 77.6 77.6 4.5
2023-Apr-20 Thu ### ### 62.22 62.54 ### ### 4.5
2023-Apr-19 Wed ### 62.58 61.59 62.45 210,759 13,084,972 74.7 74.7 ###
2023-Apr-18 Tue 62.52 ### 61.29 62.45 41.0 41.0 ###
2023-Apr-17 Mon ### ### 63.28 63.49 125,728 ### 33.4 33.4 ###
2023-Apr-14 Fri ### 64.24 ### ### ### ### 0.0
2023-Apr-13 Thu 63.48 ### 62.54 63.84 117,470 3,673,286 ### ### 4.6
2023-Apr-12 Wed ### ### ### 63.48 108,024 0 32.1 32.1 4.5
2023-Apr-11 Tue 64.22 64.22 63.43 63.43 117,083 7,472,822 ### ### ###
2023-Apr-06 Thu 64.79 ### ### 63.4 ### ### 4.5
2023-Apr-05 Wed ### ### 64.27 64.4 ### ### ###
2023-Apr-04 Tue ### ### ### 64.4 130,657 0 ### ### ###
2023-Apr-03 Mon ### ### 64.355 ### 153,384 ### 70.4 70.4 0.0
2023-Mar-31 Fri ### ### ### 63.87 17.0 17.0 4.6
2023-Mar-30 Thu ### 65.73 ### ### 142,443 4,681,389 ### ### 0.0
2023-Mar-29 Wed 64.79 65.26 ### ### ### ### 0.0
2023-Mar-28 Tue 65.77 66.42 ### 65.2 23.7 23.7 4.7
2023-Mar-27 Mon ### 65.5 64.79 ### ### ### 0.0
2023-Mar-24 Fri ### 65.54 ### ### 177,489 ### 69.1 69.1 0.0
2023-Mar-23 Thu 64.73 ### ### 64.22 30.9 30.9 4.6
2023-Mar-22 Wed ### ### ### ### ### ### 0.0
2023-Mar-21 Tue ### 65.23 63.44 64.5 203,589 ### ### ### 4.6
2023-Mar-20 Mon ### ### 62.5 62.59 166,846 ### ### ### ###
2023-Mar-17 Fri 63.25 ### ### ### 80.3 80.3 0.0
2023-Mar-16 Thu 61.5 63.26 60.42 ### 473,982 29,311,046 89.9 89.9 0.0
2023-Mar-15 Wed ### 62.71 ### 62.22 ### ### 4.4
2023-Mar-14 Tue ### ### 59.52 60.87 183,528 ### 84.6 84.6 4.3
2023-Mar-13 Mon 60.53 61.47 ### ### 109,346 3,360,749 ### ### 0.0
2023-Mar-10 Fri 61.49 ### ### ### 234,056 0 ### ### 0.0
2023-Mar-09 Thu ### ### ### 62.49 109,879 0 ### ### ###
2023-Mar-08 Wed ### 62.58 ### 62.44 79.3 79.3 4.5
2023-Mar-07 Tue 60.59 61.8 60.51 61.76 85.0 85.0 ###
2023-Mar-06 Mon 61.5 61.88 60.77 ### 110,349 6,767,152 ### ### 0.0
2023-Mar-03 Fri ### ### 59.8 ### 24.7 24.7 0.0
2023-Mar-02 Thu 60.51 60.86 59.79 60.23 ### ### 4.3
2023-Mar-01 Wed 59.78 ### 59.5 ### 164,957 4,907,470 ### ### 0.0
2023-Feb-28 Tue ### ### 59.79 ### 335,376 ### 65.6 65.6 0.0
2023-Feb-27 Mon 60.71 ### 59.8 ### 224,720 6,719,128 ### ### 0.0
2023-Feb-24 Fri 61.54 ### ### 61.55 168,979 0 ### ### ###
2023-Feb-23 Thu 60.88 ### 60.51 61.59 ### ### ###
2023-Feb-22 Wed ### ### 60.59 61.2 220,076 ### 35.9 35.9 ###
2023-Feb-21 Tue 61.57 62.84 61.46 62.27 122,771 ### ### ### 4.4
2023-Feb-20 Mon 63.55 63.55 61.85 ### 141,650 8,881,455 ### ### 0.0
2023-Feb-17 Fri ### 64.5 62.21 63.55 ### ### ###
2023-Feb-16 Thu 63.87 66.42 ### 63.27 409,541 13,600,856 ### ### ###
2023-Feb-15 Wed ### 67.54 64.2 65.47 359,486 23,679,342 ### ### ###
2023-Feb-14 Tue ### ### 63.71 ### 356,782 ### 39.4 39.4 0.0
2023-Feb-13 Mon ### ### ### ### 92.5 92.5 0.0
2023-Feb-10 Fri ### ### 64.45 65.27 235,987 7,604,681 ### ### 4.7
2023-Feb-09 Thu 66.81 67.59 66.29 67.59 84.7 84.7 4.8
2023-Feb-08 Wed ### ### ### ### 202,443 0 87.1 87.1 0.0
2023-Feb-07 Tue ### ### 65.77 ### 29.1 29.1 0.0
2023-Feb-06 Mon 67.8 68.21 ### ### 39.5 39.5 0.0
2023-Feb-03 Fri 68.53 ### 67.8 ### 278,827 ### ### ### 0.0
2023-Feb-02 Thu ### ### 66.26 ### ### ### 0.0
2023-Feb-01 Wed 67.21 67.8 ### ### 18.0 18.0 0.0
2023-Jan-31 Tue 65.5 67.21 ### 66.85 88.7 88.7 4.8
2023-Jan-30 Mon ### 66.42 ### 65.86 141,659 ### 73.2 73.2 4.7
2023-Jan-27 Fri ### ### ### ### 150,974 0 73.7 73.7 0.0
2023-Jan-25 Wed 64.88 ### ### 64.5 38.5 38.5 4.6
2023-Jan-24 Tue 63.58 ### 63.42 ### 122,659 ### ### ### 0.0
2023-Jan-23 Mon ### ### 62.76 63.23 202,178 6,344,345 ### ### ###
2023-Jan-20 Fri 61.51 62.44 60.84 ### 77.4 77.4 0.0
2023-Jan-19 Thu 61.56 61.56 60.29 ### 92,148 ### ### ### 0.0
2023-Jan-18 Wed ### ### 60.55 ### 31.5 31.5 0.0
2023-Jan-17 Tue 60.83 ### 60.28 60.28 83,728 ### ### ### 4.3
2023-Jan-16 Mon 59.5 ### 58.88 ### 99,549 2,930,722 ### ### 0.0
2023-Jan-13 Fri 58.5 ### ### ### 139,349 0 72.9 72.9 0.0
2023-Jan-12 Thu 58.78 59.45 ### ### 28.8 28.8 0.0
2023-Jan-11 Wed 56.7 ### 56.7 ### 83.2 83.2 0.0
2023-Jan-10 Tue 56.84 57.74 56.59 ### 144,526 8,261,828 80.9 80.9 0.0
2023-Jan-09 Mon ### ### 55.59 56.78 ### ### 4.1
2023-Jan-06 Fri 55.22 55.725 54.28 55.59 136,327 7,498,325 66.2 66.2 ###
2023-Jan-05 Thu ### 56.22 ### ### 142,020 3,992,182 18.5 18.5 0.0
2023-Jan-04 Wed ### 55.54 ### 55.54 133,274 ### 82.3 82.3 4.0
2023-Jan-03 Tue ### ### ### ### 121,741 0 25.0 25.0 0.0
2022-Dec-30 Fri ### 55.51 54.56 55.26 ### ### 3.9
2022-Dec-29 Thu ### ### 53.825 ### 23.1 23.1 0.0
2022-Dec-28 Wed 55 ### ### 54.44 32.7 32.7 3.9
2022-Dec-23 Fri 55.5 ### 55 55.87 77.7 77.7 ###
2022-Dec-22 Thu 56 57.4 55.25 56.4 ### ### 4.0
2022-Dec-21 Wed ### 55.78 53.86 54.28 ### ### 3.9
2022-Dec-20 Tue ### ### 53.75 ### 195,458 ### ### ### 0.0
2022-Dec-19 Mon 56.77 56.77 ### ### 102,375 ### ### ### 0.0
2022-Dec-16 Fri ### ### 54.87 ### ### ### 0.0
2022-Dec-15 Thu ### ### 55.27 ### 182,272 5,037,086 83.0 83.0 0.0
2022-Dec-14 Wed ### 57.72 56.51 ### ### ### 0.0
2022-Dec-13 Tue ### ### 56.56 56.89 163,725 4,630,143 20.9 20.9 ###
2022-Dec-12 Mon 58.5 58.5 57.46 ### 101,887 ### ### ### 0.0
2022-Dec-09 Fri 58 ### ### 58.79 82.3 82.3 ###
2022-Dec-08 Thu 59.4 59.43 ### 58.47 106,975 ### ### ### ###
2022-Dec-07 Wed 59.43 59.685 57.58 ### 26.2 26.2 0.0
2022-Dec-06 Tue ### 61.89 60.29 60.4 168,182 ### 30.5 30.5 4.3
2022-Dec-05 Mon 61.4 61.8 60.57 ### 72,353 ### ### ### 0.0
2022-Dec-02 Fri ### 61.4 59 ### ### ### 0.0
2022-Dec-01 Thu 61.29 61.4 ### 59.7 18.2 18.2 4.3
2022-Nov-30 Wed ### ### 58.21 59.44 252,971 7,362,720 ### ### 4.2
2022-Nov-29 Tue ### 60.29 ### 59.28 101,640 ### ### ### 4.2
2022-Nov-28 Mon ### 60.41 ### 59.81 76,028 2,296,425 ### ### 4.3
2022-Nov-25 Fri 59.59 60.25 ### ### 35.0 35.0 0.0
2022-Nov-24 Thu 59.4 59.71 ### ### 96,854 2,891,576 36.6 36.6 0.0
2022-Nov-23 Wed 58.5 ### 57.73 59 98,926 ### 78.5 78.5 4.2
2022-Nov-22 Tue 58 58.52 56.51 ### ### ### 0.0
2022-Nov-21 Mon 59.76 59.84 57.52 57.88 18.8 18.8 4.1
2022-Nov-18 Fri 58.48 ### 57.73 58.87 75.4 75.4 ###
2022-Nov-17 Thu ### ### ### ### 81.9 81.9 0.0
2022-Nov-16 Wed 58.84 ### ### ### 121,589 0 26.1 26.1 0.0
2022-Nov-15 Tue ### ### 57.75 ### 117,324 ### 76.4 76.4 0.0
2022-Nov-14 Mon 58.75 59.26 ### ### 196,680 5,827,628 ### ### 0.0
2022-Nov-11 Fri ### 58.82 55.4 58.5 ### ### 4.2
2022-Nov-10 Thu ### 52.77 51 52.49 77.4 77.4 ###
2022-Nov-09 Wed ### 54.2 52.77 52.82 124,671 6,668,028 ### ### 3.8
2022-Nov-08 Tue ### 53.89 ### 53 38.5 38.5 3.8
2022-Nov-07 Mon 54.21 54.44 ### 53.75 ### ### ###
2022-Nov-04 Fri 54.81 55.44 53.78 ### 21.8 21.8 0.0
2022-Nov-03 Thu 53.87 55.85 53.87 ### 85,522 ### 89.0 89.0 0.0
2022-Nov-02 Wed 56.42 57.48 ### 55.73 26.6 26.6 ###
2022-Nov-01 Tue ### 57.5 56 ### 148,541 ### ### ### 0.0
2022-Oct-31 Mon ### ### 53.55 55.82 ### ### 4.0
2022-Oct-28 Fri 54.21 55.55 53.59 53.84 38.7 38.7 3.8
2022-Oct-27 Thu ### ### ### ### 27.0 27.0 0.0
2022-Oct-26 Wed 54.45 ### ### ### ### ### 0.0
2022-Oct-25 Tue 53 54.75 53 53.78 82.8 82.8 ###
2022-Oct-24 Mon 53 53 51.81 52.56 113,528 ### ### ### 3.8
2022-Oct-21 Fri 50.55 52.23 49.25 ### 193,973 ### ### ### 0.0
2022-Oct-20 Thu ### 53.89 50.88 ### 245,343 ### 12.9 12.9 0.0
2022-Oct-19 Wed ### ### 52.755 ### 209,875 5,535,977 ### ### 0.0
2022-Oct-18 Tue 52.79 53.46 ### 53.29 ### ### ###
2022-Oct-17 Mon 50.5 ### 49.72 ### 81.2 81.2 0.0
2022-Oct-14 Fri 51.55 ### 50.73 51.53 ### ### ###
2022-Oct-13 Thu 50.81 50.81 ### ### 187,189 ### 27.1 27.1 0.0
2022-Oct-12 Wed ### 51.43 ### ### 148,886 ### ### ### 0.0
2022-Oct-11 Tue 50.85 ### 50.53 ### 78.2 78.2 0.0
2022-Oct-10 Mon 51.53 52.22 50.52 50.76 175,121 ### ### ### 3.6
2022-Oct-07 Fri ### ### ### 53.29 175,077 0 ### ### ###
2022-Oct-06 Thu 53.47 55.45 53.47 ### 71.8 71.8 0.0
2022-Oct-05 Wed ### ### 52.54 ### ### ### 0.0
2022-Oct-04 Tue 51.5 ### ### ### 145,055 0 ### ### 0.0
2022-Oct-03 Mon 50 ### ### ### 81.1 81.1 0.0
2022-Sep-30 Fri ### 53.5 49.72 ### 14.2 14.2 0.0
2022-Sep-29 Thu ### ### 52.81 ### 100,544 ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 76.0 76.0 0.0
2022-Sep-27 Tue 52.28 52.52 ### 52.2 ### ### 3.7
2022-Sep-26 Mon 51.75 ### ### 52.54 252,076 0 87.1 87.1 3.8
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed 55.5 55.5 ### 54.25 ### ### 3.9
2022-Sep-20 Tue 54.57 55.56 ### 55.56 158,287 ### 86.6 86.6 4.0
2022-Sep-19 Mon 53.4 54.54 53.4 ### ### ### 0.0
2022-Sep-16 Fri 54.53 54.86 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### ### ### 168,940 0 23.7 23.7 0.0
2022-Sep-14 Wed ### 55.71 53.27 55.57 80.3 80.3 ###
2022-Sep-13 Tue 56.24 57.2 55.89 ### 139,245 ### ### ### 0.0
2022-Sep-12 Mon 55.72 56.89 ### 55.89 72.9 72.9 4.0
2022-Sep-09 Fri 55.75 ### 54.28 54.86 160,826 ### 19.6 19.6 3.9
2022-Sep-08 Thu 55.51 ### 54.49 55.7 ### ### 4.0
2022-Sep-07 Wed ### 53.75 ### 53.75 158,874 ### 78.5 78.5 ###
2022-Sep-06 Tue 52.82 ### ### 53.76 81.6 81.6 3.8
2022-Sep-05 Mon ### ### 52.84 ### 38.0 38.0 0.0
2022-Sep-02 Fri 54.5 54.5 53.53 ### 156,744 8,466,527 29.2 29.2 0.0
2022-Sep-01 Thu ### 54.4 ### 53.75 77.4 77.4 ###
2022-Aug-31 Wed 53.51 ### ### 54.48 157,451 0 ### ### ###
2022-Aug-30 Tue 52.44 54.325 52.21 53.87 224,888 11,979,221 ### ### 3.8
2022-Aug-29 Mon ### ### 51.23 52.21 ### ### ###
2022-Aug-26 Fri ### 53.86 ### ### 82.5 82.5 0.0
2022-Aug-25 Thu 52.5 53.585 ### 52.8 70.2 70.2 ###
2022-Aug-24 Wed 50.2 ### 49.74 ### 318,980 ### 85.3 85.3 0.0
2022-Aug-23 Tue 53.75 ### 52.71 52.82 ### ### 3.8
2022-Aug-22 Mon ### ### ### 53.73 190,821 0 ### ### 3.8
2022-Aug-19 Fri 54 54.83 ### ### 72.3 72.3 0.0
2022-Aug-18 Thu ### 54.7 ### ### 218,046 5,963,558 ### ### 0.0
2022-Aug-17 Wed 52.85 ### ### 53.78 180,247 0 ### ### ###
2022-Aug-16 Tue 53.79 54.4 ### ### 33.6 33.6 0.0
2022-Aug-15 Mon 53 53.74 ### 53.25 168,171 4,518,754 70.4 70.4 ###
2022-Aug-12 Fri ### 52.41 ### 52 ### ### 3.7
2022-Aug-11 Thu 54.53 ### 52.88 ### ### ### 0.0
2022-Aug-10 Wed ### 53.8 ### ### ### ### 0.0
2022-Aug-09 Tue ### 54.2 52.82 53.75 74.2 74.2 ###
2022-Aug-08 Mon 53.49 53.77 ### ### 195,383 5,252,871 29.5 29.5 0.0
2022-Aug-05 Fri 54.2 54.5 53.76 ### 179,884 9,737,120 ### ### 0.0
2022-Aug-04 Thu 53 54.485 53 53.59 ### ### 3.8
2022-Aug-03 Wed 51.45 ### ### ### ### ### 0.0
2022-Aug-02 Tue ### ### 50.5 51.51 186,051 4,697,787 78.2 78.2 ###
2022-Aug-01 Mon ### ### ### 50.2 171,158 0 81.5 81.5 3.6
2022-Jul-29 Fri 50.5 50.76 49.48 49.54 148,526 7,444,123 ### ### 3.5
2022-Jul-28 Thu 50.81 50.81 48.59 49.28 182,827 ### ### ### 3.5
2022-Jul-27 Wed 47.72 ### ### 49 176,325 0 85.4 85.4 3.5
2022-Jul-26 Tue ### 47.88 46.84 47.72 157,278 7,448,686 77.1 77.1 3.4
2022-Jul-25 Mon 48.76 49 ### 47.88 232,021 ### ### ### 3.4
2022-Jul-22 Fri ### ### 48.58 ### 18.8 18.8 0.0
2022-Jul-21 Thu ### 51.2 ### ### 287,480 7,359,488 86.0 86.0 0.0
2022-Jul-20 Wed 46.54 ### 46.4 48.42 287,778 6,676,449 ### ### 3.5
2022-Jul-19 Tue ### ### ### ### 83.2 83.2 0.0
2022-Jul-18 Mon ### 46 45.22 ### ### ### 0.0
2022-Jul-15 Fri ### ### ### 45.2 278,923 0 19.6 19.6 3.2
2022-Jul-14 Thu ### ### 45.85 46.85 ### ### ###
2022-Jul-13 Wed ### ### ### 45.82 197,587 0 ### ### 3.3
2022-Jul-12 Tue ### ### 44.5 44.5 ### ### 3.2
2022-Jul-11 Mon 47.75 47.75 ### ### 18.3 18.3 0.0
2022-Jul-08 Fri 47.47 48.045 ### 47.52 202,245 ### ### ### 3.4
2022-Jul-07 Thu ### ### 43.55 ### 78.4 78.4 0.0
2022-Jul-06 Wed ### 46.84 44.5 45.22 247,157 ### 74.0 74.0 3.2
2022-Jul-05 Tue 42.52 ### 42.52 ### 85.8 85.8 0.0
2022-Jul-04 Mon 43.49 43.71 ### 42.82 140,027 ### 24.1 24.1 3.1
2022-Jul-01 Fri 42.76 43.49 ### 42.44 28.8 28.8 ###
2022-Jun-30 Thu ### 43.49 42.25 42.25 166,271 ### ### ### 3.0
2022-Jun-29 Wed 44.8 ### ### 42.49 207,773 0 ### ### ###
2022-Jun-28 Tue 45.2 45.81 ### ### ### ### 0.0
2022-Jun-27 Mon ### 45.22 43.7 ### 80.3 80.3 0.0
2022-Jun-24 Fri 41 43.75 40.78 ### ### ### 0.0
2022-Jun-23 Thu 39.5 ### ### ### 214,952 0 ### ### 0.0
2022-Jun-22 Wed 39.28 ### 38.48 ### 41.5 41.5 0.0
2022-Jun-21 Tue ### 39.29 ### 39.28 ### ### 2.8
2022-Jun-20 Mon 37.86 ### 37.76 38.59 157,471 2,973,052 87.5 87.5 ###
2022-Jun-17 Fri ### 38.26 36.54 37.86 399,522 14,942,122 36.1 36.1 2.7
2022-Jun-16 Thu ### 40.59 ### ### ### ### 0.0
2022-Jun-15 Wed 38.55 39.87 38.23 39.42 207,641 8,108,381 ### ### 2.8
2022-Jun-14 Tue ### ### ### ### 548,820 0 ### ### 0.0
2022-Jun-10 Fri 41 41.56 39.87 ### 126,077 5,133,225 81.9 81.9 0.0
2022-Jun-09 Thu 42.8 ### ### ### 25.4 25.4 0.0
2022-Jun-08 Wed ### 42.85 ### 42.51 85.7 85.7 ###
2022-Jun-07 Tue ### ### ### 41.59 212,023 0 59.0 59.0 ###
2022-Jun-06 Mon 41.54 42.23 41.22 ### 77.5 77.5 0.0
2022-Jun-03 Fri ### 42.81 ### 41.54 272,684 ### ### ### 3.0
2022-Jun-02 Thu 41.49 ### 40.27 ### 244,627 ### ### ### 0.0
2022-Jun-01 Wed 41.45 41.75 40.86 41.29 181,546 7,498,757 51.4 51.4 ###
2022-May-31 Tue ### ### ### ### 235,042 0 31.1 31.1 0.0
2022-May-30 Mon 41.88 42.43 41.23 42.27 151,244 ### ### ### ###
2022-May-27 Fri 41 41 39.8 40.77 ### ### 2.9
2022-May-26 Thu 40 41.075 ### ### 83.8 83.8 0.0
2022-May-25 Wed ### ### 38.85 ### 11.2 11.2 0.0
2022-May-24 Tue ### 42.56 40.89 ### 78.7 78.7 0.0
2022-May-23 Mon 41.56 ### ### 41.89 96,580 0 78.8 78.8 3.0
2022-May-20 Fri 40 41.77 40 41.54 89,345 3,652,870 86.0 86.0 3.0
2022-May-19 Thu ### 41.21 39.46 40.76 ### ### ###
2022-May-18 Wed ### ### 39.74 40.23 376,381 ### ### ### ###
2022-May-17 Tue 41.24 41.43 39.72 ### ### ### 0.0
2022-May-16 Mon 40.86 42.29 40.58 ### 156,944 6,502,974 ### ### 0.0
2022-May-13 Fri ### 41.59 40.41 ### 26.4 26.4 0.0
2022-May-12 Thu 41.26 ### 40.28 ### 291,078 ### 48.9 48.9 0.0
2022-May-11 Wed ### ### ### 42.27 83.3 83.3 ###
2022-May-10 Tue 41.4 41.7 ### 40.76 329,342 6,866,780 ### ### ###
2022-May-09 Mon 41.4 41.7 ### 40.76 329,342 6,866,780 ### ### ###
2022-May-06 Fri 44 44.82 42.41 ### 226,389 9,873,956 19.1 19.1 0.0
2022-May-05 Thu 45.23 ### ### 45.7 ### ### 3.3
2022-May-04 Wed 45 45 ### 44.84 ### ### 3.2
2022-May-03 Tue 43.79 ### 43.79 45.21 226,628 4,962,020 ### ### ###
2022-May-02 Mon 46.4 46.4 ### 43.77 503,974 ### ### ### ###
2022-Apr-29 Fri ### 50 46.49 47.48 290,084 ### ### ### ###
2022-Apr-28 Thu 49.46 50.26 ### 48.85 98,845 2,483,974 32.3 32.3 ###
2022-Apr-27 Wed ### ### 48.48 49.46 75.2 75.2 3.5
2022-Apr-26 Tue ### ### ### 49.51 157,078 0 ### ### ###
2022-Apr-22 Fri 50.8 ### 49.55 49.74 135,142 3,348,143 ### ### 3.6
2022-Apr-21 Thu ### ### 50.42 ### 186,726 ### 17.6 17.6 0.0
2022-Apr-20 Wed 49.75 ### 49.75 ### 91.7 91.7 0.0
2022-Apr-19 Tue 48 ### ### ### ### ### 0.0
2022-Apr-14 Thu 48.43 ### 47.685 ### 106,243 ### 68.2 68.2 0.0
2022-Apr-13 Wed 46.8 47.7 46.8 ### ### ### 0.0
2022-Apr-12 Tue 48.5 ### 46.84 ### 128,150 3,001,273 ### ### 0.0
2022-Apr-11 Mon 47.77 48.54 ### 48.5 109,347 2,653,851 ### ### 3.5
2022-Apr-08 Fri 48.5 ### 47.42 ### 28.8 28.8 0.0
2022-Apr-07 Thu ### ### ### 47.2 24.3 24.3 ###
2022-Apr-06 Wed 49.27 ### 48.41 ### ### ### 0.0
2022-Apr-05 Tue 49.29 50.25 ### 49.72 185,059 ### 77.1 77.1 ###
2022-Apr-04 Mon ### 48.58 47.8 48.22 66.8 66.8 3.4
2022-Apr-01 Fri 48.87 ### 47.42 47.43 12.1 12.1 3.4
2022-Mar-31 Thu ### 49.29 47.7 ### 310,758 ### ### ### 0.0
2022-Mar-30 Wed ### 48.885 47.4 48.86 ### ### 3.5
2022-Mar-29 Tue ### 47.54 46.7 47.4 67.4 67.4 3.4
2022-Mar-28 Mon 46.45 46.45 45.29 ### 42.7 42.7 0.0
2022-Mar-25 Fri 47 47.42 45.83 ### ### ### 0.0
2022-Mar-24 Thu 45.5 46.54 ### 46.23 78.8 78.8 3.3
2022-Mar-23 Wed ### 47.29 46.2 ### ### ### 0.0
2022-Mar-22 Tue ### 46.87 45.44 45.8 ### ### ###
2022-Mar-21 Mon ### 47.77 45.82 ### ### ### 0.0
2022-Mar-18 Fri ### ### ### 46.25 ### ### ###
2022-Mar-17 Thu 46 ### 45.78 ### 282,759 6,472,353 67.2 67.2 0.0
2022-Mar-16 Wed 44.84 ### 44 44.58 136,079 ### 32.4 32.4 3.2
2022-Mar-15 Tue 43.5 ### 43.45 ### ### ### 0.0
2022-Mar-14 Mon 42.86 ### 42.86 ### 150,670 3,228,858 87.7 87.7 0.0
2022-Mar-11 Fri 45 45.5 ### 42.82 ### ### 3.1
2022-Mar-10 Thu 45.51 46.44 45.43 45.83 145,843 ### 65.4 65.4 ###
2022-Mar-09 Wed 44.26 ### ### ### 232,557 0 ### ### 0.0
2022-Mar-08 Tue 43.49 44.51 ### 44.26 86.5 86.5 ###
2022-Mar-07 Mon 45.25 46.23 43.59 43.78 ### ### 3.1
2022-Mar-04 Fri ### 46.71 ### ### 147,974 ### ### ### 0.0
2022-Mar-03 Thu ### 47.21 46.25 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 63.8 63.8 0.0
2022-Mar-01 Tue 46.7 48.44 ### 47.43 245,274 ### ### ### 3.4
2022-Feb-28 Mon 45.78 ### ### 46.73 ### ### 3.3
2022-Feb-25 Fri 45.86 46.22 ### ### 232,579 ### ### ### 0.0
2022-Feb-24 Thu ### 45.79 43.55 ### ### ### 0.0
2022-Feb-23 Wed ### 46.2 ### ### 276,580 ### 72.1 72.1 0.0
2022-Feb-22 Tue ### 43.79 ### 43.76 282,985 6,195,956 93.7 93.7 3.1
2022-Feb-21 Mon 43.49 43.86 42.22 ### 335,626 14,445,343 ### ### 0.0
2022-Feb-18 Fri 44 44.83 ### ### 33.5 33.5 0.0
2022-Feb-17 Thu 48.77 49.81 ### ### 543,550 ### 4.0 4.0 0.0
2022-Feb-16 Wed 49.52 ### 48 48 680,076 16,321,824 ### ### 3.4
2022-Feb-15 Tue 45 ### 44.5 ### 225,772 5,023,427 92.5 92.5 0.0
2022-Feb-14 Mon 45.27 45.83 44.42 45.54 79.1 79.1 3.3
2022-Feb-11 Fri 47.56 ### 45.83 45.83 178,380 4,087,577 ### ### ###
2022-Feb-10 Thu ### ### 46.73 47.5 273,271 6,384,976 17.4 17.4 3.4
2022-Feb-09 Wed 47 ### ### ### 268,648 0 ### ### 0.0
2022-Feb-08 Tue 46 ### 45.72 ### 301,879 6,900,953 ### ### 0.0
2022-Feb-07 Mon 45.75 46.8 ### 45.57 ### ### 3.3
2022-Feb-04 Fri 45.81 ### 45.24 45.58 28.6 28.6 3.3
2022-Feb-03 Thu ### 48.75 43.86 45.56 406,253 18,811,545 ### ### 3.3
2022-Feb-02 Wed ### ### ### 47.87 ### ### ###
2022-Feb-01 Tue ### ### 45.51 46.71 275,951 ### 64.0 64.0 ###
2022-Jan-31 Mon ### 46.5 45 ### 269,424 12,326,148 35.3 35.3 0.0
2022-Jan-28 Fri 42.5 44.87 42.41 44.8 615,882 ### 88.5 88.5 3.2
2022-Jan-27 Thu ### 45.7 ### 41.78 11.9 11.9 3.0
2022-Jan-25 Tue ### ### 43.78 ### 65.6 65.6 0.0
2022-Jan-24 Mon ### ### ### ### 227,049 0 54.6 54.6 0.0
2022-Jan-21 Fri 45 ### ### ### ### ### 0.0
2022-Jan-20 Thu ### 45.78 44.51 ### 67.1 67.1 0.0
2022-Jan-19 Wed ### ### ### ### 298,645 0 69.5 69.5 0.0
2022-Jan-18 Tue 47.8 47.8 ### 46.85 127,844 3,055,471 ### ### ###
2022-Jan-17 Mon 46.84 ### ### 47.84 83.6 83.6 3.4
2022-Jan-14 Fri 47.51 ### 46.25 46.59 20.7 20.7 3.3
2022-Jan-13 Thu 50.5 ### 48.74 ### 13.9 13.9 0.0
2022-Jan-12 Wed 50.55 50.88 48.42 50.4 407,828 ### 34.9 34.9 ###
2022-Jan-11 Tue 52.27 52.58 49.76 ### 8.1 8.1 0.0
2022-Jan-10 Mon 53.89 ### 51.46 ### 18.9 18.9 0.0
2022-Jan-07 Fri 54.84 ### ### ### 184,557 0 23.5 23.5 0.0
2022-Jan-06 Thu ### 56.76 53.56 53.8 275,756 ### ### ### 3.8
2022-Jan-05 Wed 62.74 ### 56.875 ### 1.6 1.6 0.0
2022-Jan-04 Tue ### ### ### ### 134,686 0 ### ### 0.0
2021-Dec-31 Fri 63.5 63.5 62.44 62.44 49,889 ### ### ### 4.5
2021-Dec-30 Thu 63.4 ### ### ### 28.1 28.1 0.0
2021-Dec-29 Wed 61.56 ### 61.25 63.2 ### ### 4.5
2021-Dec-24 Fri 60.75 61.55 60.75 ### 41,075 ### ### ### 0.0
2021-Dec-23 Thu 61.78 62.41 ### 61.52 ### ### 4.4
2021-Dec-22 Wed ### 61.86 ### 61.78 78,674 2,433,386 86.6 86.6 4.4
2021-Dec-21 Tue 58.83 60.5 58.42 60.43 ### ### ###
2021-Dec-20 Mon ### ### ### 58.53 45.1 45.1 ###
2021-Dec-17 Fri ### ### ### 59.71 36.8 36.8 ###
2021-Dec-16 Thu 59.5 60.89 58.2 60.45 174,984 10,419,422 ### ### 4.3
2021-Dec-15 Wed 59.54 59.58 57.5 ### 155,328 ### 26.6 26.6 0.0
2021-Dec-14 Tue ### 60.48 ### ### 208,353 ### ### ### 0.0
2021-Dec-13 Mon 58.2 ### 57.74 58.2 98,221 2,835,640 ### ### 4.2
2021-Dec-10 Fri 56.72 58.77 ### ### 88.8 88.8 0.0
2021-Dec-09 Thu 59.5 59.5 ### 58.7 125,878 3,744,870 ### ### 4.2
2021-Dec-08 Wed ### ### 56.7 ### 108,585 3,078,384 ### ### 0.0
2021-Dec-07 Tue ### ### 55.58 56.43 114,623 3,185,373 24.5 24.5 ###
2021-Dec-06 Mon 55.42 ### 55.42 ### 146,184 4,050,758 91.3 91.3 0.0
2021-Dec-03 Fri ### ### ### 57.78 91.2 91.2 4.1
2021-Dec-02 Thu 56.5 57.26 ### ### 33.1 33.1 0.0
2021-Dec-01 Wed 61.8 ### ### 57.86 ### ### 4.1
2021-Nov-30 Tue ### 63.49 ### 62.48 ### ### 4.5
2021-Nov-29 Mon ### 62.21 ### ### 93.9 93.9 0.0


1 2 3 4 5 6 7 8 9 10 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 2024-04-18 13:06:15 thru 2024-04-18 13:06:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000