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 Sun 25-May-25 05:22:30 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 Page 2...

     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 .. Friday 23rd May 2025
Latest price with VOLUME for PME .. Tuesday 5th November 2024

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 ### 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (PME) PRO MEDICUS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Nov-26 Fri 61.85 ### 60.81 61.24 107,977 3,283,040 57.0 57.0 4.4
2021-Nov-25 Thu 60.26 ### 59.28 61.82 ### ### 4.4
2021-Nov-24 Wed 58.22 60.22 ### ### ### ### 0.0
2021-Nov-23 Tue ### 62.25 ### ### 148,584 4,624,677 17.3 17.3 0.0
2021-Nov-22 Mon 62.4 63.8 ### 62.73 127,227 4,058,541 ### ### ###
2021-Nov-19 Fri ### 62.48 ### 62.25 86,674 ### ### ### ###
2021-Nov-18 Thu 61.55 61.7 60.56 ### ### ### 0.0
2021-Nov-17 Wed 61.54 62.4 ### 61.82 130,027 4,056,842 ### ### 4.4
2021-Nov-16 Tue ### 61.46 ### ### 107,920 3,316,381 81.1 81.1 0.0
2021-Nov-15 Mon 59.5 ### 59.5 ### ### ### 0.0
2021-Nov-12 Fri ### ### ### 58.87 71.1 71.1 ###
2021-Nov-11 Thu ### 59.29 58.2 58.53 34.7 34.7 ###
2021-Nov-10 Wed 58.8 59.5 ### ### 92,172 ### 80.6 80.6 0.0
2021-Nov-09 Tue ### ### 57.26 58.88 41.5 41.5 4.2
2021-Nov-08 Mon 62.77 62.77 ### ### 8.5 8.5 0.0
2021-Nov-05 Fri 59.8 ### 59.44 ### 296,953 8,825,443 ### ### 0.0
2021-Nov-04 Thu 57.57 ### ### 58.88 239,377 0 ### ### 4.2
2021-Nov-03 Wed 57.28 ### 56.73 57 ### ### ###
2021-Nov-02 Tue 55.71 ### ### 56.23 137,440 0 81.8 81.8 ###
2021-Nov-01 Mon ### 55.45 ### 54.87 165,681 ### 83.5 83.5 ###
2021-Oct-29 Fri 54.8 54.8 ### 53.28 149,474 4,095,587 19.8 19.8 3.8
2021-Oct-28 Thu 55.48 55.72 ### ### 287,024 7,996,488 ### ### 0.0
2021-Oct-27 Wed 55 55 ### ### 40.7 40.7 0.0
2021-Oct-26 Tue ### ### ### 54.54 ### ### 3.9
2021-Oct-25 Mon ### 57.21 ### 55.22 30.5 30.5 3.9
2021-Oct-22 Fri ### ### ### 54.54 ### ### 3.9
2021-Oct-21 Thu ### 53.83 ### 53.42 417,851 11,246,459 ### ### 3.8
2021-Oct-20 Wed 53.24 ### 52.55 53.49 280,325 ### ### ### ###
2021-Oct-19 Tue ### 53.2 51.86 52.59 ### ### ###
2021-Oct-18 Mon 53.44 53.44 51.73 ### 19.5 19.5 0.0
2021-Oct-15 Fri 53.81 ### ### 53.57 30.7 30.7 ###
2021-Oct-14 Thu 53.45 ### 52.55 53.25 34.1 34.1 ###
2021-Oct-13 Wed 52.2 ### ### ### 123,588 0 ### ### 0.0
2021-Oct-12 Tue 51.5 52.24 ### ### 81.5 81.5 0.0
2021-Oct-11 Mon 53 53.5 ### 51.21 227,925 ### 13.0 13.0 3.7
2021-Oct-08 Fri ### ### 53 ### 19.2 19.2 0.0
2021-Oct-07 Thu 51.22 ### 50.81 52.76 ### ### 3.8
2021-Oct-06 Wed 51.8 52.21 50.28 ### 411,876 21,106,585 23.9 23.9 0.0
2021-Oct-05 Tue 52 ### ### 51.83 46.0 46.0 3.7
2021-Oct-04 Mon 54.5 55.8 ### 52.8 228,150 6,365,385 ### ### ###
2021-Oct-01 Fri 54 55.26 ### ### 692,858 ### 72.5 72.5 0.0
2021-Sep-30 Thu 52.27 55.45 ### ### 387,741 ### 90.6 90.6 0.0
2021-Sep-29 Wed 52 53.8 ### 52.57 75.6 75.6 3.8
2021-Sep-28 Tue 55.82 56.22 53.83 ### 21.3 21.3 0.0
2021-Sep-27 Mon 57.82 58.83 57.2 ### 162,770 ### ### ### 0.0
2021-Sep-24 Fri 58.82 59 57.88 58 ### ### 4.1
2021-Sep-23 Thu ### 59.27 57.88 ### 132,522 7,762,476 ### ### 0.0
2021-Sep-22 Wed 59.59 60.4 ### ### 12.8 12.8 0.0
2021-Sep-21 Tue 58.5 ### 57.85 ### 206,628 ### 65.9 65.9 0.0
2021-Sep-20 Mon ### 60.2 58.44 ### 270,447 ### 50.9 50.9 0.0
2021-Sep-17 Fri ### ### ### 59.77 1,086,059 0 76.7 76.7 ###
2021-Sep-16 Thu 58.56 60.24 58.46 58.88 318,578 ### ### ### 4.2
2021-Sep-15 Wed ### ### 58.4 ### 30.0 30.0 0.0
2021-Sep-14 Tue ### ### ### 58.85 208,426 0 ### ### ###
2021-Sep-13 Mon 60.43 ### 59.86 60.85 ### ### ###
2021-Sep-10 Fri ### ### 58.72 59.58 ### ### 4.3
2021-Sep-09 Thu ### ### ### ### 319,927 0 ### ### 0.0
2021-Sep-08 Wed 58.7 ### 57.81 ### 257,828 ### 41.2 41.2 0.0
2021-Sep-07 Tue ### ### ### 59.25 176,780 0 ### ### 4.2
2021-Sep-06 Mon ### ### 56.88 58.7 ### ### 4.2
2021-Sep-03 Fri ### 64.48 61.2 ### 116,929 ### ### ### 0.0
2021-Sep-02 Thu ### ### ### 61.83 118,757 0 ### ### ###
2021-Sep-01 Wed ### ### ### 60.29 208,552 0 16.2 16.2 ###
2021-Aug-31 Tue ### ### ### ### 297,441 0 ### ### 0.0
2021-Aug-30 Mon ### 64.24 61.44 61.89 284,858 17,900,476 31.5 31.5 ###
2021-Aug-27 Fri ### 64.54 61.51 ### 16.5 16.5 0.0
2021-Aug-26 Thu ### 66.49 ### 64.42 210,176 ### 23.1 23.1 ###
2021-Aug-25 Wed 65.52 66.84 ### 65.47 35.0 35.0 ###
2021-Aug-24 Tue ### 70 ### 64.53 450,986 ### ### ### ###
2021-Aug-23 Mon ### 67.46 ### 66.52 503,689 16,989,429 ### ### ###
2021-Aug-20 Fri 64.85 ### ### 65.85 323,885 0 87.9 87.9 ###
2021-Aug-19 Thu 64.5 ### ### 64.88 ### ### 4.6
2021-Aug-18 Wed ### ### ### ### 99.3 99.3 0.0
2021-Aug-17 Tue 56.73 ### 56.44 56.5 54.2 54.2 4.0
2021-Aug-16 Mon ### ### 55 56.89 ### ### ###
2021-Aug-13 Fri ### 56.42 55.455 ### 93,951 5,255,384 64.7 64.7 0.0
2021-Aug-12 Thu 55.5 ### ### 55 94,850 0 31.5 31.5 3.9
2021-Aug-11 Wed ### ### 55.53 55.85 122,970 ### 23.2 23.2 ###
2021-Aug-10 Tue ### ### ### ### 68,640 0 ### ### 0.0
2021-Aug-09 Mon ### 56.89 55.27 ### ### ### 0.0
2021-Aug-06 Fri 55.25 ### 54.89 55.25 76,053 2,087,274 63.1 63.1 ###
2021-Aug-05 Thu 55.23 55.88 ### ### ### ### 0.0
2021-Aug-04 Wed 56.57 56.57 ### 55.56 ### ### 4.0
2021-Aug-03 Tue 56 56.41 ### ### 131,576 ### 40.7 40.7 0.0
2021-Aug-02 Mon 56.49 56.86 54.81 ### 38.4 38.4 0.0
2021-Jul-30 Fri 58.23 ### 57.47 ### 99,288 2,853,040 40.3 40.3 0.0
2021-Jul-29 Thu ### 58.8 56.28 58.29 88.0 88.0 ###
2021-Jul-28 Wed 57.25 57.28 55.85 56.23 ### ### ###
2021-Jul-27 Tue ### ### ### ### 29.4 29.4 0.0
2021-Jul-26 Mon ### 58.5 57.5 ### 84,258 ### ### ### 0.0
2021-Jul-23 Fri 57.79 ### 57.42 ### 97,527 ### 70.9 70.9 0.0
2021-Jul-22 Thu 58.5 58.82 ### 57.84 132,783 3,905,148 ### ### ###
2021-Jul-21 Wed 59.58 ### ### ### 121,756 0 ### ### 0.0
2021-Jul-20 Tue ### 60.55 58.82 59.47 214,959 12,829,827 77.9 77.9 4.2
2021-Jul-19 Mon ### 59.74 58.8 ### 111,370 ### ### ### 0.0
2021-Jul-16 Fri 57.74 ### ### 59 137,449 0 ### ### 4.2
2021-Jul-15 Thu 57.52 ### ### 58.25 ### ### ###
2021-Jul-14 Wed ### 59.7 57.59 ### 22.7 22.7 0.0
2021-Jul-13 Tue ### ### 57.83 59.2 183,373 ### ### ### 4.2
2021-Jul-12 Mon ### 57.79 55.87 57.48 116,472 ### 88.9 88.9 4.1
2021-Jul-09 Fri 57.27 57.27 55.85 56.23 174,349 9,861,179 ### ### ###
2021-Jul-08 Thu ### ### ### 57.28 156,385 0 39.4 39.4 ###
2021-Jul-07 Wed 56 57.81 ### 57.46 128,540 3,715,448 ### ### 4.1
2021-Jul-06 Tue ### 56.7 55 55.22 125,248 ### 35.0 35.0 3.9
2021-Jul-05 Mon ### 57.2 55.88 56.2 ### ### 4.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### 58.23 ### 56.88 16.4 16.4 4.1
2021-Jun-30 Wed 58.5 59.22 57.8 58.72 197,742 11,569,884 63.7 63.7 4.2
2021-Jun-29 Tue ### ### 56.4 ### ### ### 0.0
2021-Jun-28 Mon ### ### ### 57 ### ### ###
2021-Jun-25 Fri ### 57.54 56.4 56.88 208,021 11,850,956 36.8 36.8 4.1
2021-Jun-24 Thu 53.5 57.57 53 56.87 ### ### 4.1
2021-Jun-23 Wed 56.45 ### ### 53.2 ### ### 3.8
2021-Jun-22 Tue 54.86 ### ### ### 85.3 85.3 0.0
2021-Jun-21 Mon 55.5 ### 53.55 54.4 160,587 ### ### ### 3.9
2021-Jun-18 Fri 55.74 ### ### 55.81 285,152 0 ### ### ###
2021-Jun-17 Thu 53.74 54.55 53.24 ### 378,343 ### 83.4 83.4 0.0
2021-Jun-16 Wed 51.47 ### ### 53.22 278,622 0 93.8 93.8 ###
2021-Jun-15 Tue 51 ### 50.57 ### 78.6 78.6 0.0
2021-Jun-11 Fri 50.22 50.85 ### ### 134,885 3,429,451 ### ### 0.0
2021-Jun-10 Thu ### 50.47 49.45 49.88 278,623 ### 36.9 36.9 3.6
2021-Jun-09 Wed ### ### ### 49.4 175,674 0 ### ### 3.5
2021-Jun-08 Tue 49.5 51 ### ### 320,448 8,171,424 86.3 86.3 0.0
2021-Jun-07 Mon 48.82 49.81 48.74 ### 124,373 6,128,479 ### ### 0.0
2021-Jun-04 Fri ### 49.25 47.55 ### ### ### 0.0
2021-Jun-03 Thu 46.5 ### ### ### 85.1 85.1 0.0
2021-Jun-02 Wed ### 46.5 45.25 ### ### ### 0.0
2021-Jun-01 Tue ### ### ### ### 132,157 0 ### ### 0.0
2021-May-31 Mon 45.75 46.75 ### ### 75.1 75.1 0.0
2021-May-28 Fri 45.26 ### ### 45.41 192,376 0 ### ### ###
2021-May-27 Thu 44.75 45.88 ### ### 306,358 7,027,852 ### ### 0.0
2021-May-26 Wed ### ### 44.26 44.88 104,947 2,322,477 28.7 28.7 3.2
2021-May-25 Tue 44.8 44.8 ### 44.8 130,089 ### 65.0 65.0 3.2
2021-May-24 Mon 44.2 44.79 43.44 ### 142,875 ### ### ### 0.0
2021-May-21 Fri 44.8 45.47 ### 43.71 168,529 ### ### ### 3.1
2021-May-20 Thu ### 43.25 ### ### 193,071 ### 69.8 69.8 0.0
2021-May-19 Wed 42.2 ### ### ### 49.5 49.5 0.0
2021-May-18 Tue ### ### 41.76 ### 24.2 24.2 0.0
2021-May-17 Mon ### ### 41.47 ### ### ### 0.0
2021-May-14 Fri 41.71 ### ### 41.27 ### ### 2.9
2021-May-13 Thu ### 41.46 39.25 ### 307,750 12,419,251 ### ### 0.0
2021-May-12 Wed 40.53 41.72 40.27 40.56 165,125 ### 72.4 72.4 2.9
2021-May-11 Tue 40.5 41.82 ### ### 332,859 6,960,081 ### ### 0.0
2021-May-10 Mon 42 ### 40.28 41.57 336,346 ### 31.2 31.2 ###
2021-May-07 Fri ### ### 41.77 ### 4.0 4.0 0.0
2021-May-06 Thu ### 46.5 ### ### ### ### 0.0
2021-May-05 Wed ### 46.56 ### 45.87 134,089 ### ### ### ###
2021-May-04 Tue ### 47.54 ### 46.77 211,756 5,033,440 77.0 77.0 ###
2021-May-03 Mon 47.45 ### ### ### 37.0 37.0 0.0
2021-Apr-30 Fri 45.86 ### 45.86 47.21 ### ### 3.4
2021-Apr-29 Thu 46.59 47.43 46.26 47.22 118,954 ### ### ### 3.4
2021-Apr-28 Wed 46.49 ### ### ### 160,240 0 ### ### 0.0
2021-Apr-27 Tue ### 47.22 46.25 ### 154,048 ### ### ### 0.0
2021-Apr-26 Mon ### ### 46.445 ### 19.1 19.1 0.0
2021-Apr-23 Fri ### ### ### ### 33.4 33.4 0.0
2021-Apr-22 Thu 46.85 47.77 46.55 47.77 152,822 7,207,085 ### ### 3.4
2021-Apr-21 Wed ### 47 45.85 ### ### ### 0.0
2021-Apr-20 Tue 46.82 47.47 ### 46.7 45.7 45.7 3.3
2021-Apr-19 Mon 46.78 47.5 46.5 ### 122,977 ### 45.1 45.1 0.0
2021-Apr-16 Fri 47.26 47.8 ### 46.78 161,676 3,864,056 27.5 27.5 ###
2021-Apr-15 Thu 46.7 47 45.86 46.48 33.3 33.3 ###
2021-Apr-14 Wed ### 46.87 44.78 46.77 ### ### ###
2021-Apr-13 Tue ### ### 43 44.42 ### ### 3.2
2021-Apr-12 Mon ### ### ### ### 76.4 76.4 0.0
2021-Apr-09 Fri 45.47 ### 44.74 ### 120,984 ### 22.0 22.0 0.0
2021-Apr-08 Thu ### ### 44.2 45.47 ### ### 3.2
2021-Apr-07 Wed 43.52 ### ### ### ### ### 0.0
2021-Apr-06 Tue 43.78 ### 43.29 43.52 111,057 2,403,828 ### ### 3.1
2021-Apr-01 Thu ### ### ### 43.29 ### ### 3.1
2021-Mar-31 Wed ### 42.42 ### ### 28.0 28.0 0.0
2021-Mar-30 Tue ### 42.83 41.54 ### 361,552 15,252,071 35.1 35.1 0.0
2021-Mar-29 Mon 44.7 44.7 43.44 43.5 ### ### 3.1
2021-Mar-26 Fri ### 44.83 43.76 ### 68.3 68.3 0.0
2021-Mar-25 Thu ### ### 43.48 ### ### ### 0.0
2021-Mar-24 Wed 43 44.49 43 ### 82.9 82.9 0.0
2021-Mar-23 Tue ### 44.26 ### ### 30.5 30.5 0.0
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri ### 43.8 42.85 43.48 64.4 64.4 3.1
2021-Mar-18 Thu ### ### ### 43.48 70.1 70.1 3.1
2021-Mar-17 Wed 43.8 43.89 42.88 ### 41.5 41.5 0.0
2021-Mar-16 Tue ### ### ### 43.83 87.1 87.1 ###
2021-Mar-15 Mon 44.4 44.43 ### 42.25 290,559 ### ### ### 3.0
2021-Mar-12 Fri ### ### 43.23 ### 117,479 ### 72.4 72.4 0.0
2021-Mar-11 Thu ### ### 42.71 ### 20.8 20.8 0.0
2021-Mar-10 Wed 42.89 ### 42.88 ### ### ### 0.0
2021-Mar-09 Tue 44.46 44.58 ### 42.7 648,441 14,453,749 15.5 15.5 ###
2021-Mar-08 Mon 45 ### ### 45.26 ### ### 3.2
2021-Mar-05 Fri 44 ### 42.73 43.87 49.7 49.7 ###
2021-Mar-04 Thu ### ### 43.86 44.42 26.9 26.9 3.2
2021-Mar-03 Wed 46.56 46.84 45.77 ### 33.7 33.7 0.0
2021-Mar-02 Tue ### ### ### 46.81 285,350 0 52.7 52.7 ###
2021-Mar-01 Mon 45 ### ### 46.5 494,342 0 ### ### ###
2021-Feb-26 Fri ### 44.46 ### ### ### ### 0.0
2021-Feb-25 Thu ### 45.75 43.81 45.28 ### ### 3.2
2021-Feb-24 Wed 45 ### 43 44.5 411,625 ### 40.6 40.6 3.2
2021-Feb-23 Tue 46.43 46.43 ### 45.25 ### ### 3.2
2021-Feb-22 Mon ### 48.245 ### ### 360,949 ### 24.5 24.5 0.0
2021-Feb-19 Fri ### 47.55 ### 47 ### ### 3.4
2021-Feb-18 Thu ### 47.475 44.85 ### ### ### 0.0
2021-Feb-17 Wed 40.4 ### ### ### 98.2 98.2 0.0
2021-Feb-16 Tue 47.47 47.47 ### ### ### ### 0.0
2021-Feb-15 Mon 45.56 ### 44.81 ### 237,745 5,326,676 84.6 84.6 0.0
2021-Feb-12 Fri ### 45.84 44.81 ### 115,889 ### 74.5 74.5 0.0
2021-Feb-11 Thu 45.26 45.75 44.47 ### ### ### 0.0
2021-Feb-10 Wed 43.84 45.785 43.71 ### ### ### 0.0
2021-Feb-09 Tue ### ### 43.26 43.83 45.1 45.1 ###
2021-Feb-08 Mon 43.47 ### 42.85 ### 129,721 2,779,272 ### ### 0.0
2021-Feb-05 Fri ### 44.49 ### 43.76 171,254 3,809,545 31.5 31.5 3.1
2021-Feb-04 Thu ### ### ### ### 243,458 0 80.9 80.9 0.0
2021-Feb-03 Wed ### ### 41.59 ### 334,520 6,956,343 78.3 78.3 0.0
2021-Feb-02 Tue ### 43.54 41.78 ### 391,885 ### ### ### 0.0
2021-Feb-01 Mon 42.5 42.81 ### 42.81 292,527 6,261,540 64.8 64.8 3.1
2021-Jan-29 Fri 41.8 ### ### 42.84 91.5 91.5 ###
2021-Jan-28 Thu ### ### 40.83 41.2 589,080 ### ### ### 2.9
2021-Jan-27 Wed 41.54 43.855 41.54 43.78 ### ### 3.1
2021-Jan-25 Mon 40.47 ### ### ### 79.0 79.0 0.0
2021-Jan-22 Fri 40 ### ### 40.5 78.8 78.8 2.9
2021-Jan-21 Thu ### ### 40.24 40.52 499,987 ### 20.5 20.5 2.9
2021-Jan-20 Wed 43.88 ### ### ### 345,688 0 8.1 8.1 0.0
2021-Jan-19 Tue ### ### ### ### 438,053 0 ### ### 0.0
2021-Jan-18 Mon ### ### ### 42.4 707,524 0 95.9 95.9 3.0
2021-Jan-15 Fri ### ### ### ### 78.1 78.1 0.0
2021-Jan-14 Thu 33.2 ### ### 36.53 97.9 97.9 ###
2021-Jan-13 Wed ### 31.82 ### 31.77 ### ### ###
2021-Jan-12 Tue ### ### 31.49 31.81 115,058 1,811,588 37.8 37.8 2.3
2021-Jan-11 Mon ### ### 31.57 31.82 216,421 ### ### ### 2.3
2021-Jan-08 Fri 32.59 ### ### ### ### ### 0.0
2021-Jan-07 Thu 33.53 ### 32.28 32.29 217,277 3,506,850 ### ### ###
2021-Jan-06 Wed 33.71 ### ### ### ### ### 0.0
2021-Jan-05 Tue 34.85 ### 33.89 ### 16.3 16.3 0.0
2021-Jan-04 Mon ### ### 34.82 ### 59.9 59.9 0.0
2020-Dec-31 Thu 34.55 34.76 33.84 ### 28.8 28.8 0.0
2020-Dec-30 Wed ### ### ### 34.55 25.5 25.5 2.5
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 34.84 34.84 ### 34.57 79,076 ### 24.4 24.4 ###
2020-Dec-23 Wed ### 34.83 ### 34.56 ### ### 2.5
2020-Dec-22 Tue 33.75 ### ### 33.71 51.5 51.5 2.4
2020-Dec-21 Mon 32.78 33.84 32.78 ### 261,954 8,725,687 ### ### 0.0
2020-Dec-18 Fri 32.49 ### ### ### ### ### 0.0
2020-Dec-17 Thu 32.56 32.87 ### ### 400,628 6,584,321 ### ### 0.0
2020-Dec-16 Wed ### 31.21 ### ### 43.3 43.3 0.0
2020-Dec-15 Tue ### ### ### 30.73 253,427 0 34.4 34.4 ###
2020-Dec-14 Mon ### 30.75 ### ### 181,757 ### 79.0 79.0 0.0
2020-Dec-11 Fri 30.21 30.84 ### 30.43 ### ### ###
2020-Dec-10 Thu 30.84 31.22 ### 30.56 254,855 3,978,286 40.9 40.9 2.2
2020-Dec-09 Wed ### ### ### ### ### ### 0.0
2020-Dec-08 Tue ### 30.87 ### ### 239,474 3,696,281 ### ### 0.0
2020-Dec-07 Mon ### ### ### ### 204,084 0 71.1 71.1 0.0
2020-Dec-04 Fri ### ### ### ### 37.6 37.6 0.0
2020-Dec-03 Thu ### 30.4 29.82 ### 429,445 12,930,588 39.1 39.1 0.0
2020-Dec-02 Wed ### 30.27 29.54 29.85 210,147 6,284,446 36.5 36.5 2.1
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon ### 29.87 ### 29.54 ### ### ###
2020-Nov-27 Fri ### 29.78 29.26 ### ### ### 0.0
2020-Nov-26 Thu 29.7 ### ### ### 40.8 40.8 0.0
2020-Nov-25 Wed 30.79 30.79 ### ### 408,181 6,283,946 ### ### 0.0
2020-Nov-24 Tue ### 31.47 30.41 ### ### ### 0.0
2020-Nov-23 Mon 31.85 ### ### 31.46 28.4 28.4 2.2
2020-Nov-20 Fri 31.86 ### 31.5 31.8 189,950 ### ### ### ###
2020-Nov-19 Thu 31.55 32.25 30.77 31.85 ### ### 2.3
2020-Nov-18 Wed 32.28 32.45 ### ### ### ### 0.0
2020-Nov-17 Tue 32.49 32.53 31.79 ### 40.9 40.9 0.0
2020-Nov-16 Mon ### ### 32.52 32.59 10,726 ### ### ### 2.3
2020-Nov-13 Fri ### ### ### ### 249,741 0 ### ### 0.0
2020-Nov-12 Thu 33.55 ### 32.59 ### 352,375 5,741,950 ### ### 0.0
2020-Nov-11 Wed 32.83 33.41 ### ### 69.5 69.5 0.0
2020-Nov-10 Tue 34.74 34.79 32.51 32.78 ### ### ###
2020-Nov-09 Mon ### 34.78 ### ### 259,482 ### ### ### 0.0
2020-Nov-06 Fri 34.79 34.79 33.8 ### 207,088 7,102,082 ### ### 0.0
2020-Nov-05 Thu 33.85 ### 33.72 ### 573,051 ### 69.8 69.8 0.0
2020-Nov-04 Wed 32.85 ### ### ### 318,157 0 ### ### 0.0
2020-Nov-03 Tue 32.25 ### 32.25 32.75 ### ### ###
2020-Nov-02 Mon 32.2 32.29 31.25 ### 279,687 8,885,655 ### ### 0.0
2020-Oct-30 Fri 32.8 ### ### ### 158,051 0 ### ### 0.0
2020-Oct-29 Thu 32.42 ### ### ### ### ### 0.0
2020-Oct-28 Wed ### 33.27 ### 33.27 ### ### ###
2020-Oct-27 Tue ### ### 32.22 ### 306,083 ### 43.9 43.9 0.0
2020-Oct-26 Mon ### 34.45 ### 33.49 232,829 4,010,479 ### ### 2.4
2020-Oct-23 Fri 34.81 34.81 ### ### 308,779 ### 14.5 14.5 0.0
2020-Oct-22 Thu ### 34.5 33.24 ### 621,079 21,035,945 ### ### 0.0
2020-Oct-21 Wed ### 33.49 ### 33.29 ### ### 2.4
2020-Oct-20 Tue ### ### 31.87 32.58 419,378 6,682,788 ### ### 2.3
2020-Oct-19 Mon ### 32.22 ### ### 476,145 ### 92.9 92.9 0.0
2020-Oct-16 Fri 31.25 ### ### ### ### ### 0.0
2020-Oct-15 Thu ### 31.26 ### 31.23 90.9 90.9 ###
2020-Oct-14 Wed 28.41 ### ### ### ### ### 0.0
2020-Oct-13 Tue 28 28.49 27.86 27.86 304,586 ### ### ### ###
2020-Oct-12 Mon 27.51 27.83 ### 27.75 70.3 70.3 2.0
2020-Oct-09 Fri ### 28.55 ### 27.52 409,151 ### ### ### 2.0
2020-Oct-08 Thu ### ### 27.26 ### ### ### 0.0
2020-Oct-07 Wed ### ### 26.26 27 81.5 81.5 1.9
2020-Oct-06 Tue 26.85 26.87 ### ### 300,020 ### 25.5 25.5 0.0
2020-Oct-05 Mon ### ### ### 26.74 146,573 0 ### ### ###
2020-Oct-02 Fri ### 26.82 ### ### 269,079 3,608,349 62.3 62.3 0.0
2020-Oct-01 Thu 26.84 ### ### 26.46 ### ### 1.9
2020-Sep-30 Wed 27.55 27.74 ### ### 328,944 4,562,453 33.9 33.9 0.0
2020-Sep-29 Tue ### 27.5 ### 27.45 ### ### ###
2020-Sep-28 Mon 26.84 27.57 26.51 26.75 295,627 7,993,754 34.4 34.4 ###
2020-Sep-25 Fri 26.57 26.77 26.29 26.5 212,984 ### ### ### 1.9
2020-Sep-24 Thu ### 26.89 26.25 26.52 ### ### 1.9
2020-Sep-23 Wed ### 27.24 ### ### 82.3 82.3 0.0
2020-Sep-22 Tue ### ### 25.7 ### 82.6 82.6 0.0
2020-Sep-21 Mon ### ### ### 25.7 87.0 87.0 1.8
2020-Sep-18 Fri ### 25.46 ### ### ### ### 0.0
2020-Sep-17 Thu 25.77 ### 24.89 ### 369,927 4,603,741 20.9 20.9 0.0
2020-Sep-16 Wed ### 26.29 25.51 ### 358,827 ### ### ### 0.0
2020-Sep-15 Tue 25.87 26.58 25.82 ### ### ### 0.0
2020-Sep-14 Mon ### 26.86 25.43 25.87 ### ### 1.8
2020-Sep-11 Fri ### ### 24.55 26.26 90.9 90.9 1.9
2020-Sep-10 Thu ### 26.49 25.89 ### 40.9 40.9 0.0
2020-Sep-09 Wed ### 25.78 25.22 25.71 ### ### ###
2020-Sep-08 Tue ### ### 25.43 ### 322,787 ### ### ### 0.0
2020-Sep-07 Mon 25.49 ### ### ### 266,173 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 569,244 0 ### ### 0.0
2020-Sep-03 Thu 26.83 ### ### ### 331,143 0 74.6 74.6 0.0
2020-Sep-02 Wed 26.54 ### 26.48 ### 330,652 ### 68.6 68.6 0.0
2020-Sep-01 Tue 25.81 26.58 25.81 26.25 ### ### 1.9
2020-Aug-31 Mon ### 26.29 25.8 ### 283,224 ### 31.6 31.6 0.0
2020-Aug-28 Fri ### ### 26.22 ### 222,970 ### 23.7 23.7 0.0
2020-Aug-27 Thu ### 27.57 26.8 ### 313,056 8,510,427 ### ### 0.0
2020-Aug-26 Wed 27.23 ### 26.73 26.81 341,129 4,559,189 ### ### ###
2020-Aug-25 Tue ### ### ### ### 537,327 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2025-05-25 17:22:30 thru 2025-05-25 17:22:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000