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 26-Apr-21 09:39:24 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:
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

(PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PNI    Limits Next Section


Company Details for (PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED

Listing Code PNI
Listing Name PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 20th April 2026
Latest price with VOLUME for PNI .. Tuesday 16th December 2025

PNI 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 1.78 342 0.0
MAX ### ### 98.8


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-20 Mon 16.84 17.24 ### 16.77 445,644 3,841,451 ### ### 1.2
2026-Apr-17 Fri ### ### ### ### 89.3 89.3 0.0
2026-Apr-16 Thu ### ### ### 16.47 ### ### ###
2026-Apr-15 Wed ### 15.46 14.78 ### 1,008,143 15,243,122 79.8 79.8 0.0
2026-Apr-14 Tue ### ### ### ### ### ### 0.0
2026-Apr-13 Mon 14.45 14.58 ### 14.5 ### ### 1.0
2026-Apr-10 Fri 14.23 14.72 ### ### 899,425 ### ### ### 0.0
2026-Apr-09 Thu ### 14.85 ### ### ### ### 0.0
2026-Apr-08 Wed 14.75 ### 14.75 15.21 ### ### ###
2026-Apr-07 Tue 14.22 14.5 ### 14.2 628,476 4,556,451 ### ### 1.0
2026-Apr-02 Thu 14.85 ### ### 13.78 1,172,344 0 ### ### 1.0
2026-Apr-01 Wed 14.42 ### 14.375 14.77 73.9 73.9 1.1
2026-Mar-31 Tue 13.5 14.25 13.46 ### 778,228 10,782,348 85.5 85.5 0.0
2026-Mar-30 Mon 13.44 ### ### ### ### ### 0.0
2026-Mar-27 Fri ### ### 13.76 13.85 15.3 15.3 ###
2026-Mar-26 Thu 14.5 14.78 ### 14.51 77.0 77.0 ###
2026-Mar-25 Wed 13.5 ### 13.43 ### ### ### 0.0
2026-Mar-24 Tue ### ### ### ### 905,529 0 28.6 28.6 0.0
2026-Mar-23 Mon 12.53 13.24 ### ### 1,220,653 8,080,722 ### ### 0.0
2026-Mar-20 Fri ### ### ### 12.76 ### ### ###
2026-Mar-19 Thu 12.72 ### 12.57 12.72 1,964,726 ### ### ### 0.9
2026-Mar-18 Wed 13.42 13.5 13.2 13.45 1,419,849 18,954,984 67.4 67.4 ###
2026-Mar-17 Tue 13.52 ### ### ### 28.3 28.3 0.0
2026-Mar-16 Mon 13.7 ### 13.51 13.55 743,182 ### 44.1 44.1 1.0
2026-Mar-13 Fri ### 14.4 ### 13.73 ### ### ###
2026-Mar-12 Thu 14.8 ### 14.26 ### 27.9 27.9 0.0
2026-Mar-11 Wed 15.75 15.75 ### ### 656,442 5,169,480 ### ### 0.0
2026-Mar-10 Tue 15.28 15.78 15.21 15.45 ### ### ###
2026-Mar-09 Mon 15.21 15.74 ### 15.27 1,004,320 ### 84.3 84.3 ###
2026-Mar-06 Fri ### ### ### ### 702,254 0 ### ### 0.0
2026-Mar-05 Thu 15.27 15.59 ### 15.52 429,050 3,344,444 75.2 75.2 1.1
2026-Mar-04 Wed ### 15.58 14.81 14.81 ### ### 1.1
2026-Mar-03 Tue ### 15.5 14.76 ### 556,471 ### 55.3 55.3 0.0
2026-Mar-02 Mon 15.45 ### 14.5 15.27 504,177 3,655,283 ### ### ###
2026-Feb-27 Fri ### ### 15.49 15.72 25.4 25.4 1.1
2026-Feb-26 Thu ### ### 15.57 ### ### ### 0.0
2026-Feb-25 Wed 15.5 ### ### 15.48 32.2 32.2 1.1
2026-Feb-24 Tue ### 15.79 14.86 ### ### ### 0.0
2026-Feb-23 Mon 16.7 16.855 ### ### 527,883 ### ### ### 0.0
2026-Feb-20 Fri ### 17.085 16.59 ### 39.5 39.5 0.0
2026-Feb-19 Thu ### ### 16.47 ### 491,046 ### 41.3 41.3 0.0
2026-Feb-18 Wed ### 16.74 16.22 16.72 837,653 13,804,521 ### ### 1.2
2026-Feb-17 Tue 15.82 ### ### ### 84.4 84.4 0.0
2026-Feb-16 Mon ### ### 15.88 ### ### ### 0.0
2026-Feb-13 Fri ### ### 16.27 ### 1,017,781 8,279,648 ### ### 0.0
2026-Feb-12 Thu 18.45 ### 17.5 17.55 723,086 ### ### ### ###
2026-Feb-11 Wed 18.51 18.77 ### 18.74 671,752 ### ### ### 1.3
2026-Feb-10 Tue ### 18.81 18.48 ### 62.5 62.5 0.0
2026-Feb-09 Mon 17.84 18.44 17.8 18.44 833,187 15,097,348 80.4 80.4 1.3
2026-Feb-06 Fri ### ### ### 17.49 2,052,482 0 55.4 55.4 ###
2026-Feb-05 Thu 17.75 ### 17.42 ### 965,652 8,410,828 91.3 91.3 0.0
2026-Feb-04 Wed ### 18.83 17.53 17.75 ### ### 1.3
2026-Feb-03 Tue ### ### 16.84 17.2 530,348 ### ### ### 1.2
2026-Feb-02 Mon 16.7 ### 16.45 ### 681,688 5,606,883 82.3 82.3 0.0
2026-Jan-30 Fri ### 17.185 16.81 ### ### ### 0.0
2026-Jan-29 Thu 17.4 17.475 ### ### ### ### 0.0
2026-Jan-28 Wed 17.8 17.87 17.23 ### 803,140 ### 22.7 22.7 0.0
2026-Jan-27 Tue ### 17.74 ### ### ### ### 0.0
2026-Jan-23 Fri 17.86 ### 17.345 17.47 ### ### 1.2
2026-Jan-22 Thu 17.75 ### 17.7 17.89 1,595,789 ### ### ### 1.3
2026-Jan-21 Wed 17.79 ### ### 17.48 1,243,371 0 22.3 22.3 1.2
2026-Jan-20 Tue ### 18.59 17.84 ### ### ### 0.0
2026-Jan-19 Mon ### ### 17.8 ### 314,272 2,797,020 ### ### 0.0
2026-Jan-16 Fri ### 18.25 ### ### 544,223 ### 90.9 90.9 0.0
2026-Jan-15 Thu ### ### ### 17.27 646,786 0 15.0 15.0 ###
2026-Jan-14 Wed 17.85 ### ### 17.82 420,677 0 36.2 36.2 1.3
2026-Jan-13 Tue 17.7 ### 17.7 ### 78.3 78.3 0.0
2026-Jan-12 Mon 17.5 ### 17.47 17.81 646,642 ### ### ### 1.3
2026-Jan-09 Fri 17.44 17.51 17.26 ### ### ### 0.0
2026-Jan-08 Thu ### 17.56 ### 17.44 480,423 ### 62.8 62.8 1.2
2026-Jan-07 Wed 17.2 17.55 ### 17.22 342,552 ### 63.8 63.8 1.2
2026-Jan-06 Tue 17.23 17.23 16.71 ### 405,478 ### 34.8 34.8 0.0
2026-Jan-05 Mon ### ### 16.85 ### 30.1 30.1 0.0
2026-Jan-02 Fri ### 17.27 ### ### 262,253 2,264,554 64.3 64.3 0.0
2025-Dec-31 Wed 16.87 ### 16.83 ### ### ### 0.0
2025-Dec-30 Tue ### 17.375 ### ### 63.5 63.5 0.0
2025-Dec-29 Mon 17.45 17.75 ### ### 437,653 3,884,170 17.3 17.3 0.0
2025-Dec-24 Wed ### 17.48 ### 17.45 79.8 79.8 ###
2025-Dec-23 Tue ### ### 16.75 ### 519,776 4,353,124 ### ### 0.0
2025-Dec-22 Mon 16.52 ### 16.51 16.87 74.9 74.9 ###
2025-Dec-19 Fri ### 16.53 16.25 16.49 ### ### 1.2
2025-Dec-18 Thu ### ### ### ### ### ### 0.0
2025-Dec-17 Wed ### 16.82 16.42 16.54 850,652 ### 27.5 27.5 ###
2025-Dec-16 Tue ### 16.74 ### 16.58 541,957 4,536,180 ### ### 1.2
2025-Dec-15 Mon ### ### ### 16.75 450,520 0 33.5 33.5 ###
2025-Dec-12 Fri ### ### ### 16.89 28.8 28.8 ###
2025-Dec-11 Thu 16.58 17.21 16.52 16.59 1,328,420 ### 76.3 76.3 1.2
2025-Dec-10 Wed 16.78 ### ### 16.45 21.6 21.6 1.2
2025-Dec-09 Tue ### 16.83 16.46 16.72 78.8 78.8 1.2
2025-Dec-08 Mon 16.72 ### 16.58 ### ### ### 0.0
2025-Dec-05 Fri ### 16.84 ### 16.84 78.5 78.5 1.2
2025-Dec-04 Thu 16.86 ### 16.57 ### ### ### 0.0
2025-Dec-03 Wed 16.84 ### 16.73 16.77 ### ### 1.2
2025-Dec-02 Tue ### ### 16.85 16.85 769,181 6,480,349 26.5 26.5 ###
2025-Dec-01 Mon ### ### 17.28 ### 561,546 4,851,757 21.0 21.0 0.0
2025-Nov-28 Fri 17.7 18.45 17.59 18.26 1,667,251 ### ### ### 1.3
2025-Nov-27 Thu 17.28 17.79 ### 17.7 2,554,073 22,718,479 83.7 83.7 1.3
2025-Nov-26 Wed ### 17.59 ### ### 1,586,655 ### 32.4 32.4 0.0
2025-Nov-25 Tue ### ### ### ### ### ### 0.0
2025-Nov-24 Mon ### ### ### ### 693,887 0 ### ### 0.0
2025-Nov-21 Fri ### ### 16.4 ### 902,359 7,399,343 78.6 78.6 0.0
2025-Nov-20 Thu 16.58 ### 16.52 ### 1,254,251 ### 83.9 83.9 0.0
2025-Nov-19 Wed ### ### 15.77 ### 69.9 69.9 0.0
2025-Nov-18 Tue ### ### 15.85 ### 17.2 17.2 0.0
2025-Nov-17 Mon 16.5 ### 16.21 ### 85.5 85.5 0.0
2025-Nov-14 Fri ### 16.86 16.42 16.43 27.8 27.8 ###
2025-Nov-13 Thu 17.75 ### 17.44 17.55 574,179 5,006,840 32.0 32.0 ###
2025-Nov-12 Wed ### ### 17.52 17.54 21.2 21.2 1.3
2025-Nov-11 Tue ### ### ### ### ### ### 0.0
2025-Nov-10 Mon 17.56 ### 17.51 ### 1,938,429 16,970,945 71.5 71.5 0.0
2025-Nov-07 Fri 17.84 ### 17.44 17.44 27.4 27.4 1.2
2025-Nov-06 Thu 18.43 ### 17.88 ### 969,182 8,664,487 18.3 18.3 0.0
2025-Nov-05 Wed 18.57 ### 17.77 18.28 43.3 43.3 1.3
2025-Nov-04 Tue ### ### 18.54 ### 738,184 ### 27.9 27.9 0.0
2025-Nov-03 Mon ### ### ### ### 14.0 14.0 0.0
2025-Oct-31 Fri 20 ### ### 19.76 937,045 0 ### ### ###
2025-Oct-30 Thu ### 20.24 ### ### ### ### 0.0
2025-Oct-29 Wed 20.5 20.56 ### ### 23.3 23.3 0.0
2025-Oct-28 Tue 20 20.28 ### 20.28 ### ### 1.4
2025-Oct-27 Mon 20.26 20.575 20.045 20.27 785,586 15,955,251 ### ### 1.4
2025-Oct-24 Fri 20.74 ### 20 20 ### ### 1.4
2025-Oct-23 Thu 20.2 20.73 20 20.51 ### ### ###
2025-Oct-22 Wed ### ### ### ### ### ### 0.0
2025-Oct-21 Tue 19.7 ### ### ### 2,146,083 0 ### ### 0.0
2025-Oct-20 Mon ### ### ### 19.29 ### ### 1.4
2025-Oct-17 Fri 19.25 19.49 ### ### ### ### 0.0
2025-Oct-16 Thu 19.23 19.75 ### 19.55 850,224 ### ### ### ###
2025-Oct-15 Wed 18.7 ### 18.7 ### 72.3 72.3 0.0
2025-Oct-14 Tue 18.29 18.75 ### ### 1,149,975 ### 75.0 75.0 0.0
2025-Oct-13 Mon ### 18.48 17.82 ### 1,103,779 20,033,588 28.9 28.9 0.0
2025-Oct-10 Fri ### ### ### ### 89.1 89.1 0.0
2025-Oct-09 Thu ### ### ### 18.5 511,556 0 ### ### ###
2025-Oct-08 Wed 18.41 18.44 ### ### ### ### 0.0
2025-Oct-07 Tue 18.53 18.76 18.455 ### 74.5 74.5 0.0
2025-Oct-06 Mon 18.55 18.7 18.385 18.55 420,420 ### 68.4 68.4 1.3
2025-Oct-03 Fri ### ### 18.29 18.55 735,245 ### ### ### 1.3
2025-Oct-02 Thu ### 18.57 ### 18.46 73.7 73.7 1.3
2025-Oct-01 Wed ### ### ### ### ### ### 0.0
2025-Sep-30 Tue ### ### ### ### ### ### 0.0
2025-Sep-29 Mon ### 18.24 ### ### 644,278 ### 62.6 62.6 0.0
2025-Sep-26 Fri 17.8 ### 17.54 17.79 549,628 ### 32.2 32.2 ###
2025-Sep-25 Thu ### 18.21 17.81 ### 72.0 72.0 0.0
2025-Sep-24 Wed 18.45 ### 18.155 18.21 ### ### ###
2025-Sep-23 Tue 18.7 ### ### 18.72 ### ### 1.3
2025-Sep-22 Mon ### ### 18.55 18.71 585,144 ### ### ### ###
2025-Sep-19 Fri ### 19.25 18.55 ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 835,679 0 78.2 78.2 0.0
2025-Sep-17 Wed ### ### 18.2 18.4 848,875 ### 73.4 73.4 1.3
2025-Sep-16 Tue 18.45 ### ### 18.59 411,957 0 ### ### 1.3
2025-Sep-15 Mon 18.4 18.54 18.2 18.41 ### ### ###
2025-Sep-12 Fri 18.76 19.28 ### ### 26.1 26.1 0.0
2025-Sep-11 Thu ### ### ### ### ### ### 0.0
2025-Sep-10 Wed 18.53 ### ### ### 72.2 72.2 0.0
2025-Sep-09 Tue ### ### 18.46 ### 15.5 15.5 0.0
2025-Sep-08 Mon 19.25 19.525 ### 19.26 ### ### 1.4
2025-Sep-05 Fri 19.43 ### 19.22 19.22 610,955 5,871,277 ### ### 1.4
2025-Sep-04 Thu 19.52 ### ### ### 1,324,050 0 19.6 19.6 0.0
2025-Sep-03 Wed 19.81 19.87 ### 19.43 ### ### 1.4
2025-Sep-02 Tue 20.5 20.72 19.78 ### 739,643 14,977,770 ### ### 0.0
2025-Sep-01 Mon 21.26 21.45 20.48 20.51 15.4 15.4 ###
2025-Aug-29 Fri 21.2 21.75 21.2 21.47 ### ### ###
2025-Aug-28 Thu 21.86 ### ### 21.2 17.9 17.9 1.5
2025-Aug-27 Wed 21.55 ### 21.29 21.8 71.7 71.7 1.6
2025-Aug-26 Tue 21.44 ### ### 21.25 31.3 31.3 1.5
2025-Aug-25 Mon 21.5 ### ### 21.44 380,185 0 35.5 35.5 ###
2025-Aug-22 Fri ### ### ### ### 881,677 0 ### ### 0.0
2025-Aug-21 Thu ### ### ### ### ### ### 0.0
2025-Aug-20 Wed 21.85 ### 20.75 21 823,342 8,542,173 ### ### 1.5
2025-Aug-19 Tue ### 22.26 ### 21.7 22.1 22.1 1.6
2025-Aug-18 Mon ### 22.58 ### 22.24 374,547 ### ### ### 1.6
2025-Aug-15 Fri 22.74 22.76 22.22 ### 496,959 ### ### ### 0.0
2025-Aug-14 Thu 22.73 ### 22.47 22.74 558,422 6,273,871 66.4 66.4 1.6
2025-Aug-13 Wed ### 23.28 ### 22.82 737,081 8,579,622 ### ### ###
2025-Aug-12 Tue 23.2 23.41 ### ### 563,984 ### 24.7 24.7 0.0
2025-Aug-11 Mon 23.8 ### ### ### 19.8 19.8 0.0
2025-Aug-08 Fri ### ### ### 24 1,117,321 0 ### ### 1.7
2025-Aug-07 Thu 25 ### ### ### 1,550,979 0 75.0 75.0 0.0
2025-Aug-06 Wed ### 25.28 ### 25.21 ### ### ###
2025-Aug-05 Tue 22.57 ### 22.47 ### 917,876 ### 81.6 81.6 0.0
2025-Aug-04 Mon ### ### 21.785 ### 682,087 ### 66.5 66.5 0.0
2025-Aug-01 Fri ### 22.78 21.855 22 ### ### ###
2025-Jul-31 Thu 21.89 22.55 21.89 ### ### ### 0.0
2025-Jul-30 Wed 21.81 ### 21.53 ### 360,658 3,882,483 71.4 71.4 0.0
2025-Jul-29 Tue ### ### 21.75 ### 488,650 ### 33.5 33.5 0.0
2025-Jul-28 Mon 21.89 22.21 21.88 ### 81.2 81.2 0.0
2025-Jul-25 Fri 22 22 21.57 21.89 394,243 8,588,583 ### ### ###
2025-Jul-24 Thu 22.2 22.28 21.575 21.85 740,448 16,236,173 ### ### ###
2025-Jul-23 Wed ### 22.28 21.85 ### ### ### 0.0
2025-Jul-22 Tue 21.88 ### ### ### 76.0 76.0 0.0
2025-Jul-21 Mon ### ### 21.82 21.82 723,487 7,893,243 8.8 8.8 1.6
2025-Jul-18 Fri ### 23.22 ### ### 682,845 ### 74.5 74.5 0.0
2025-Jul-17 Thu ### ### 21.885 22.2 755,154 8,263,272 ### ### 1.6
2025-Jul-16 Wed 21.88 ### 21.51 21.82 31.9 31.9 1.6
2025-Jul-15 Tue ### 21.78 ### 21.76 639,547 ### ### ### 1.6
2025-Jul-14 Mon 20.8 21.42 ### ### 461,780 ### ### ### 0.0
2025-Jul-11 Fri ### 21.26 20.8 ### 359,040 ### 37.0 37.0 0.0
2025-Jul-10 Thu 20.84 ### 20.77 ### ### ### 0.0
2025-Jul-09 Wed 20.8 ### 20.55 ### 28.9 28.9 0.0
2025-Jul-08 Tue ### ### 20.22 ### 479,342 4,846,147 23.0 23.0 0.0
2025-Jul-07 Mon ### ### 20.54 20.82 ### ### 1.5
2025-Jul-04 Fri ### 21.46 ### 21.22 85.2 85.2 1.5
2025-Jul-03 Thu ### 20.56 ### 20.52 ### ### 1.5
2025-Jul-02 Wed ### 20.27 19.87 ### 71.8 71.8 0.0
2025-Jul-01 Tue ### 20.58 19.77 19.77 ### ### 1.4
2025-Jun-30 Mon ### 20.76 ### 20.54 597,522 6,202,278 33.4 33.4 1.5
2025-Jun-27 Fri 19.8 20.21 ### ### ### ### 0.0
2025-Jun-26 Thu ### 19.82 ### 19.76 67.1 67.1 ###
2025-Jun-25 Wed ### ### ### 19.46 18.1 18.1 ###
2025-Jun-24 Tue 19.75 20.21 ### 20.21 5,419,020 ### 81.0 81.0 ###
2025-Jun-23 Mon 19.56 ### 18.89 19.23 31.3 31.3 ###
2025-Jun-20 Fri ### ### 19.25 ### 4,424,658 ### ### ### 0.0
2025-Jun-19 Thu 19.74 ### ### 19.73 637,871 0 ### ### ###
2025-Jun-18 Wed 20 20 19.42 19.75 742,070 ### ### ### ###
2025-Jun-17 Tue ### ### 19.54 19.89 31.4 31.4 ###
2025-Jun-16 Mon 19.85 ### 19.74 ### ### ### 0.0
2025-Jun-13 Fri 20.58 ### ### 20 902,328 0 ### ### 1.4
2025-Jun-12 Thu ### ### 20.4 ### 908,527 9,266,975 23.0 23.0 0.0
2025-Jun-11 Wed 20.57 ### 20.49 20.77 76.5 76.5 ###
2025-Jun-10 Tue 20.45 20.56 ### ### 720,442 7,406,143 ### ### 0.0
2025-Jun-06 Fri ### 20.5 ### ### 341,150 3,496,787 26.5 26.5 0.0
2025-Jun-05 Thu 20.5 20.75 20.21 20.22 643,071 ### 24.6 24.6 1.4
2025-Jun-04 Wed 19.7 20.74 19.52 ### 1,104,470 22,232,981 ### ### 0.0
2025-Jun-03 Tue 19.59 19.71 ### ### 599,777 ### 28.0 28.0 0.0
2025-Jun-02 Mon ### ### 19.46 19.5 16.9 16.9 1.4
2025-May-30 Fri ### ### 19.89 ### 71.6 71.6 0.0
2025-May-29 Thu 19.73 20.26 19.56 ### 482,175 ### 81.5 81.5 0.0
2025-May-28 Wed 19.8 ### 19.53 19.7 35.4 35.4 1.4
2025-May-27 Tue ### 19.7 19.27 ### 81.9 81.9 0.0
2025-May-26 Mon ### 19.55 ### ### ### ### 0.0
2025-May-23 Fri ### ### ### 19.49 291,653 0 ### ### 1.4
2025-May-22 Thu ### 19.51 18.75 ### 624,776 ### ### ### 0.0
2025-May-21 Wed ### 20.41 19.55 19.56 631,759 12,622,544 ### ### 1.4
2025-May-20 Tue ### ### ### ### 442,155 0 ### ### 0.0
2025-May-19 Mon 20.25 20.28 ### ### 559,772 5,676,088 33.5 33.5 0.0
2025-May-16 Fri ### 20.48 ### 20.47 604,770 6,192,844 ### ### 1.5
2025-May-15 Thu 20.4 20.4 ### ### 1,394,721 14,226,154 ### ### 0.0
2025-May-14 Wed 20.77 21.27 20.57 20.59 1,604,259 ### ### ### ###
2025-May-13 Tue ### 21.49 ### 20.79 2,165,144 23,264,472 ### ### 1.5
2025-May-12 Mon ### 19.78 ### 19.51 459,170 ### 35.0 35.0 ###
2025-May-09 Fri 19.25 19.79 ### 19.5 76.9 76.9 1.4
2025-May-08 Thu ### 19.2 18.78 ### ### ### 0.0
2025-May-07 Wed ### 19.42 18.76 ### 65.9 65.9 0.0
2025-May-06 Tue 18.21 18.46 ### 18.4 433,040 3,996,959 ### ### 1.3
2025-May-05 Mon 18.58 18.84 ### ### ### ### 0.0
2025-May-02 Fri 18.52 18.7 ### 18.47 779,644 7,289,671 ### ### ###
2025-May-01 Thu ### 18.46 17.86 18.25 ### ### ###
2025-Apr-30 Wed ### ### 17.87 ### 746,974 ### 68.2 68.2 0.0
2025-Apr-29 Tue 17.7 ### ### ### 887,681 0 74.7 74.7 0.0
2025-Apr-28 Mon 17.85 ### ### ### 1,288,983 0 ### ### 0.0
2025-Apr-24 Thu 16.81 17.29 16.76 ### 77.5 77.5 0.0
2025-Apr-23 Wed 16.26 16.84 16.24 16.73 734,442 12,147,670 ### ### ###
2025-Apr-22 Tue ### ### 15.7 15.79 468,978 3,681,477 32.7 32.7 1.1
2025-Apr-17 Thu 15.79 16.26 15.72 ### 80.8 80.8 0.0
2025-Apr-16 Wed ### ### 15.54 15.81 74.8 74.8 ###
2025-Apr-15 Tue 16.4 ### ### ### 1,152,857 0 17.8 17.8 0.0
2025-Apr-14 Mon ### ### ### 16.85 1,617,522 0 88.4 88.4 ###
2025-Apr-11 Fri ### ### 15.25 ### 1,236,847 9,430,958 ### ### 0.0
2025-Apr-10 Thu 17.5 17.75 ### 16.57 2,047,922 ### ### ### ###
2025-Apr-09 Wed 14.7 ### ### ### ### ### 0.0
2025-Apr-08 Tue ### 15.29 14.81 15.21 55.6 55.6 ###
2025-Apr-07 Mon ### 14.485 13.59 ### 2,812,222 ### ### ### 0.0
2025-Apr-04 Fri 16.2 16.5 15.24 15.46 ### ### 1.1
2025-Apr-03 Thu ### ### 16.55 ### 1,217,550 10,075,226 ### ### 0.0
2025-Apr-02 Wed ### ### 17.7 17.77 549,120 ### ### ### ###
2025-Apr-01 Tue ### 17.8 17.25 17.54 35.2 35.2 1.3
2025-Mar-31 Mon 17.88 17.88 ### 17.56 1,138,782 ### ### ### 1.3
2025-Mar-28 Fri ### 18.43 ### 18.29 ### ### ###
2025-Mar-27 Thu 18.5 18.86 18.2 ### ### ### 0.0
2025-Mar-26 Wed 18.72 19.345 ### ### 1,195,553 11,563,986 78.3 78.3 0.0
2025-Mar-25 Tue 18.7 18.79 18.41 18.53 700,388 ### ### ### ###
2025-Mar-24 Mon 18.47 ### ### ### 27.8 27.8 0.0
2025-Mar-21 Fri ### 18.81 18.42 ### ### ### 0.0
2025-Mar-20 Thu 18.26 18.79 ### 18.72 81.0 81.0 1.3
2025-Mar-19 Wed 18.23 ### 17.81 ### 21.3 21.3 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon 18.72 ### ### 18.82 1,042,945 0 68.0 68.0 1.3
2025-Mar-14 Fri ### 18.43 ### 18.23 1,017,248 9,373,940 ### ### 1.3
2025-Mar-13 Thu ### ### 17.74 ### 1,160,345 ### 34.1 34.1 0.0
2025-Mar-12 Wed ### 18.21 ### 17.79 1,715,655 ### ### ### ###
2025-Mar-11 Tue 19.22 19.26 17.85 ### 8.6 8.6 0.0
2025-Mar-10 Mon 20 ### 19.55 19.8 976,187 9,542,227 28.1 28.1 1.4
2025-Mar-07 Fri 20.25 20.275 19.73 19.89 1,197,787 ### 25.7 25.7 ###
2025-Mar-06 Thu ### 20.75 ### 20.5 ### ### 1.5
2025-Mar-05 Wed ### ### 20.72 21 24.5 24.5 1.5
2025-Mar-04 Tue 22.7 22.8 ### ### 8.4 8.4 0.0
2025-Mar-03 Mon 22.85 ### 22.5 22.89 ### ### ###
2025-Feb-28 Fri ### ### 22.5 22.81 ### ### ###
2025-Feb-27 Thu 23.58 ### 22.945 ### 547,278 6,278,646 ### ### 0.0
2025-Feb-26 Wed ### 23.41 22.88 ### 715,084 ### ### ### 0.0
2025-Feb-25 Tue 23.52 23.52 22.81 23.43 ### ### ###
2025-Feb-24 Mon ### ### 23.81 24.23 672,157 8,002,029 75.7 75.7 ###
2025-Feb-21 Fri 24.53 ### ### 24.23 505,244 0 27.4 27.4 ###
2025-Feb-20 Thu 25.29 25.5 ### 24.77 748,472 ### ### ### ###
2025-Feb-19 Wed 25.58 25.78 25.2 25.5 39.8 39.8 ###
2025-Feb-18 Tue 25.58 25.77 ### ### 522,847 6,736,883 ### ### 0.0
2025-Feb-17 Mon 24.56 25.85 24.555 25.55 ### ### 1.8
2025-Feb-14 Fri ### ### ### ### 567,824 0 ### ### 0.0
2025-Feb-13 Thu ### 24.46 ### 24.44 537,986 ### 79.2 79.2 1.7
2025-Feb-12 Wed 24.43 24.45 23.79 ### 23.8 23.8 0.0
2025-Feb-11 Tue 24.59 24.74 24.29 24.56 ### ### 1.8
2025-Feb-10 Mon ### ### ### ### 606,450 0 ### ### 0.0
2025-Feb-07 Fri 25.76 25.79 25.125 25.7 533,824 13,589,824 ### ### 1.8
2025-Feb-06 Thu 26.25 26.28 ### 25.87 20.8 20.8 1.8
2025-Feb-05 Wed ### ### ### ### 1,478,986 0 ### ### 0.0
2025-Feb-04 Tue 25.45 25.7 ### ### 27.4 27.4 0.0
2025-Feb-03 Mon 25.21 ### 24.84 25 ### ### 1.8
2025-Jan-31 Fri 25.7 25.7 ### 25.59 740,988 ### ### ### 1.8
2025-Jan-30 Thu 25.8 26.21 25.24 ### 23.2 23.2 0.0
2025-Jan-29 Wed ### 26 25.55 25.85 ### ### ###
2025-Jan-28 Tue ### ### 25.28 25.42 74.2 74.2 1.8
2025-Jan-24 Fri 25 ### 25 ### 86.4 86.4 0.0
2025-Jan-23 Thu ### 25.26 25 ### 366,376 9,207,028 75.6 75.6 0.0
2025-Jan-22 Wed ### 25.45 ### ### 30.3 30.3 0.0
2025-Jan-21 Tue 24.49 ### 24.49 ### 423,153 ### ### ### 0.0
2025-Jan-20 Mon 23.81 24.49 23.81 24.21 84.4 84.4 ###
2025-Jan-17 Fri 23.8 ### ### ### 325,786 0 ### ### 0.0
2025-Jan-16 Thu ### ### ### 23.58 491,783 0 ### ### 1.7
2025-Jan-15 Wed 23 ### 22.51 22.57 269,040 3,028,045 ### ### 1.6
2025-Jan-14 Tue ### 23.44 ### 22.73 461,776 ### 16.5 16.5 ###
2025-Jan-13 Mon 23.7 23.78 ### ### 405,626 ### 22.4 22.4 0.0
2025-Jan-10 Fri 23.89 ### 23.83 ### 77.6 77.6 0.0
2025-Jan-09 Thu ### 23.74 ### ### ### ### 0.0
2025-Jan-08 Wed 22.88 23.23 22.8 ### 623,754 ### ### ### 0.0
2025-Jan-07 Tue 23.23 23.76 ### 23.55 ### ### 1.7
2025-Jan-06 Mon 23.24 23.52 ### 23.28 566,656 6,663,874 ### ### 1.7
2025-Jan-03 Fri 22.49 ### ### 22.82 209,686 0 77.2 77.2 ###
2025-Jan-02 Thu ### 22.84 22.26 22.55 287,327 6,479,223 27.6 27.6 ###
2024-Dec-31 Tue ### ### ### 22.85 212,242 0 79.6 79.6 1.6
2024-Dec-30 Mon ### 23.23 ### ### 181,627 ### 26.8 26.8 0.0
2024-Dec-27 Fri ### 23.25 ### ### 82.0 82.0 0.0
2024-Dec-24 Tue 22.81 ### 22.52 22.75 ### ### 1.6
2024-Dec-23 Mon 22.53 ### ### ### 400,382 0 ### ### 0.0
2024-Dec-20 Fri 22.7 22.85 22.56 ### 34.0 34.0 0.0
2024-Dec-19 Thu ### ### ### ### 1,498,752 0 ### ### 0.0
2024-Dec-18 Wed 23.79 ### 23.79 ### 1,098,542 13,067,157 ### ### 0.0
2024-Dec-17 Tue 23.45 23.89 ### 23.88 83.0 83.0 1.7
2024-Dec-16 Mon 23.53 ### 23.25 23.46 46.0 46.0 1.7
2024-Dec-13 Fri 22.71 23.57 ### 23.51 343,048 4,042,820 ### ### ###
2024-Dec-12 Thu ### ### 22.87 ### 530,723 ### 27.1 27.1 0.0
2024-Dec-11 Wed 22.77 23.44 ### ### 721,047 8,450,670 ### ### 0.0
2024-Dec-10 Tue ### ### ### 22.74 860,073 0 ### ### 1.6
2024-Dec-09 Mon 24.42 24.74 24 ### 32.2 32.2 0.0
2024-Dec-06 Fri 24.79 ### ### 24.41 ### ### ###
2024-Dec-05 Thu 24.28 ### 24.26 24.73 682,655 ### 81.0 81.0 ###
2024-Dec-04 Wed 24.23 24.5 ### ### ### ### 0.0
2024-Dec-03 Tue 23.88 24.42 ### ### 1,183,654 ### 81.9 81.9 0.0
2024-Dec-02 Mon ### ### 23.45 23.57 550,154 6,450,555 ### ### ###
2024-Nov-29 Fri ### 23.44 ### 23.44 265,325 ### ### ### 1.7
2024-Nov-28 Thu ### 23.74 23.28 23.4 517,389 ### ### ### ###
2024-Nov-27 Wed 24.4 24.4 ### ### 1,577,344 ### ### ### 0.0
2024-Nov-26 Tue 23.74 24.54 23.74 24.4 1,383,441 ### ### ### 1.7
2024-Nov-25 Mon 23.5 ### ### 23.87 ### ### ###
2024-Nov-22 Fri 22.59 ### 22.46 ### ### ### 0.0
2024-Nov-21 Thu ### ### ### ### 44.6 44.6 0.0
2024-Nov-20 Wed 21.44 21.44 21.44 21.44 0 ###
2024-Nov-19 Tue ### ### ### 21.44 81.0 81.0 ###
2024-Nov-18 Mon 21.45 21.48 21 21.2 199,373 4,234,682 ### ### 1.5
2024-Nov-15 Fri ### 21.46 ### 21.25 ### ### 1.5
2024-Nov-14 Thu ### 21.24 ### ### 72.4 72.4 0.0
2024-Nov-13 Wed ### 21.21 ### ### ### ### 0.0
2024-Nov-12 Tue ### ### ### ### 364,921 0 ### ### 0.0
2024-Nov-11 Mon ### 21.54 ### 21.51 ### ### ###
2024-Nov-08 Fri 20.88 ### 20.86 21 354,024 3,692,470 ### ### 1.5
2024-Nov-07 Thu 20.72 ### 20.45 20.58 527,680 5,395,528 40.2 40.2 1.5
2024-Nov-06 Wed 20.28 20.52 ### 20.41 ### ### 1.5
2024-Nov-05 Tue 20 ### ### ### 222,356 0 77.6 77.6 0.0
2024-Nov-04 Mon 20.22 20.29 ### 20.24 ### ### 1.4
2024-Nov-01 Fri 19.84 ### ### ### 1,119,376 0 ### ### 0.0
2024-Oct-31 Thu ### ### ### ### ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue 19.57 19.7 19.51 19.7 76.5 76.5 1.4
2024-Oct-28 Mon ### 19.77 19.47 19.48 ### ### ###
2024-Oct-25 Fri 18.57 19.43 18.56 ### 753,547 14,313,625 89.3 89.3 0.0
2024-Oct-24 Thu 18.77 18.85 ### 18.42 ### ### 1.3
2024-Oct-23 Wed ### ### ### ### 20.5 20.5 0.0
2024-Oct-22 Tue 19.55 19.56 ### ### 374,053 ### ### ### 0.0
2024-Oct-21 Mon 19.75 19.76 19.5 19.57 ### ### 1.4
2024-Oct-18 Fri 19.56 19.71 19.47 19.54 ### ### 1.4
2024-Oct-17 Thu 19.42 ### ### 19.54 71.3 71.3 1.4
2024-Oct-16 Wed 19.48 19.55 ### 19.2 26.3 26.3 ###
2024-Oct-15 Tue ### ### ### 19.56 402,147 0 82.7 82.7 1.4
2024-Oct-14 Mon ### ### 18.85 ### 255,052 ### ### ### 0.0
2024-Oct-11 Fri ### 19.23 ### ### 432,822 4,161,583 69.3 69.3 0.0
2024-Oct-10 Thu 19.22 ### ### ### 353,753 0 23.6 23.6 0.0
2024-Oct-09 Wed 18.77 ### 18.75 ### ### ### 0.0
2024-Oct-08 Tue 18.22 ### 18.21 18.58 568,985 ### ### ### 1.3
2024-Oct-07 Mon ### 18.74 ### 18.74 285,123 ### ### ### 1.3
2024-Oct-04 Fri 17.75 ### 17.75 ### ### ### 0.0
2024-Oct-03 Thu ### ### 17.78 17.89 223,659 1,988,328 ### ### 1.3
2024-Oct-02 Wed 17.84 ### 17.75 ### ### ### 0.0
2024-Oct-01 Tue ### 18.145 ### ### 382,570 ### ### ### 0.0
2024-Sep-30 Mon ### 18.28 ### ### 811,550 ### 66.7 66.7 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 610,920 0 ### ### 0.0
2024-Sep-25 Wed 17.58 17.84 17.48 17.83 79.6 79.6 ###
2024-Sep-24 Tue 17.2 17.52 ### 17.52 264,442 ### 77.7 77.7 ###
2024-Sep-23 Mon 17.46 17.49 ### ### ### ### 0.0
2024-Sep-20 Fri 17.5 ### ### 17.56 784,943 0 72.0 72.0 1.3
2024-Sep-19 Thu ### 17.42 ### ### ### ### 0.0
2024-Sep-18 Wed 16.85 ### 16.72 ### ### ### 0.0
2024-Sep-17 Tue ### 17.29 ### ### 312,754 2,703,758 33.2 33.2 0.0
2024-Sep-16 Mon ### ### 16.83 ### ### ### 0.0
2024-Sep-13 Fri ### ### 16.84 16.89 314,127 2,644,949 21.0 21.0 ###
2024-Sep-12 Thu ### ### 16.57 ### 403,553 ### ### ### 0.0
2024-Sep-11 Wed 16.45 16.59 ### 16.45 ### ### 1.2
2024-Sep-10 Tue 16.4 16.49 16.27 16.43 523,046 ### 72.1 72.1 ###
2024-Sep-09 Mon ### 16.4 ### ### 363,185 ### ### ### 0.0
2024-Sep-06 Fri 16.25 16.49 16.22 16.42 ### ### 1.2
2024-Sep-05 Thu 16.5 16.56 16.22 ### 336,673 5,518,070 29.1 29.1 0.0
2024-Sep-04 Wed ### ### 16.4 16.5 24.1 24.1 1.2
2024-Sep-03 Tue ### ### ### ### 385,354 0 69.0 69.0 0.0
2024-Sep-02 Mon 16.85 17.45 ### 17.25 ### ### 1.2
2024-Aug-30 Fri ### 17.49 17.2 17.49 645,485 ### ### ### ###
2024-Aug-29 Thu ### ### ### ### 443,074 0 72.2 72.2 0.0
2024-Aug-28 Wed ### 17.42 ### 17.24 ### ### ###
2024-Aug-27 Tue 17.49 17.51 ### 17.22 318,080 ### 24.2 24.2 1.2
2024-Aug-26 Mon 17.25 ### ### 17.52 470,049 0 ### ### ###
2024-Aug-23 Fri ### 17.8 ### 17.2 484,622 ### ### ### 1.2
2024-Aug-22 Thu 17.84 17.87 ### 17.73 500,445 4,471,476 31.6 31.6 ###
2024-Aug-21 Wed ### 17.82 ### 17.82 ### ### 1.3
2024-Aug-20 Tue ### ### ### 17.25 ### ### 1.2
2024-Aug-19 Mon 17.54 17.56 ### ### ### ### 0.0
2024-Aug-16 Fri 17.47 ### 17.27 17.54 610,220 5,269,249 ### ### 1.3
2024-Aug-15 Thu ### 17.42 ### 17.29 31.5 31.5 ###
2024-Aug-14 Wed ### 17.45 ### 17.24 719,645 ### ### ### ###
2024-Aug-13 Tue ### 17.24 ### ### 709,044 6,111,959 76.2 76.2 0.0
2024-Aug-12 Mon ### ### 16.82 ### 75.5 75.5 0.0
2024-Aug-09 Fri ### ### 16.55 16.88 ### ### 1.2
2024-Aug-08 Thu ### 16.42 ### 16.42 769,478 ### 81.5 81.5 1.2
2024-Aug-07 Wed ### ### ### ### 76.1 76.1 0.0
2024-Aug-06 Tue ### ### ### ### 59.3 59.3 0.0
2024-Aug-05 Mon 16.78 16.85 15.84 15.89 1,406,345 ### ### ### ###
2024-Aug-02 Fri ### ### ### ### 2,219,028 0 88.4 88.4 0.0
2024-Aug-01 Thu 16.47 16.7 16.44 16.45 526,646 8,726,524 ### ### 1.2
2024-Jul-31 Wed ### 16.4 ### 16.4 579,743 ### ### ### ###
2024-Jul-30 Tue 15.86 ### 15.71 ### ### ### 0.0
2024-Jul-29 Mon ### 16.24 ### ### 539,627 4,381,771 29.7 29.7 0.0
2024-Jul-26 Fri ### ### ### ### 791,822 0 ### ### 0.0
2024-Jul-25 Thu ### ### 15.87 ### 954,120 7,570,942 29.1 29.1 0.0
2024-Jul-24 Wed 16.2 16.73 ### ### 1,390,846 11,634,426 86.7 86.7 0.0
2024-Jul-23 Tue ### 16.29 15.87 16.29 495,241 7,963,475 86.2 86.2 ###
2024-Jul-22 Mon 15.74 15.88 ### 15.73 ### ### ###
2024-Jul-19 Fri 15.89 ### 15.78 15.84 ### ### ###
2024-Jul-18 Thu ### ### 15.88 ### ### ### 0.0
2024-Jul-17 Wed 15.81 ### 15.78 ### 649,552 ### 83.2 83.2 0.0
2024-Jul-16 Tue ### 15.72 15.53 ### ### ### 0.0
2024-Jul-15 Mon ### ### ### 15.56 ### ### ###
2024-Jul-12 Fri 15.25 15.44 15.155 15.44 ### ### 1.1
2024-Jul-11 Thu 15.45 15.54 ### ### 372,821 ### 19.5 19.5 0.0
2024-Jul-10 Wed ### ### 14.83 15.29 86.5 86.5 1.1
2024-Jul-09 Tue ### ### ### ### 718,826 0 85.9 85.9 0.0
2024-Jul-08 Mon ### 14.77 14.44 14.59 391,342 5,715,549 ### ### 1.0
2024-Jul-05 Fri ### ### 14.25 ### ### ### 0.0
2024-Jul-04 Thu 14.5 14.59 14.28 ### 254,826 ### ### ### 0.0
2024-Jul-03 Wed ### ### ### 14.27 555,372 0 76.2 76.2 ###
2024-Jul-02 Tue ### ### ### ### 69.4 69.4 0.0
2024-Jul-01 Mon ### ### ### ### 308,478 0 ### ### 0.0
2024-Jun-28 Fri 14.26 ### ### ### ### ### 0.0
2024-Jun-27 Thu 13.71 ### ### ### 85.3 85.3 0.0
2024-Jun-26 Wed ### ### ### 14.25 75.8 75.8 1.0
2024-Jun-25 Tue ### 14.24 ### ### 288,041 2,050,851 67.9 67.9 0.0
2024-Jun-24 Mon ### ### 13.76 13.81 221,940 1,526,947 27.4 27.4 ###
2024-Jun-21 Fri ### ### 13.88 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed 13.41 ### ### ### 480,789 0 ### ### 0.0
2024-Jun-18 Tue 13.4 13.45 ### 13.4 415,370 ### 66.2 66.2 1.0
2024-Jun-17 Mon ### 13.4 13.24 13.27 ### ### 0.9
2024-Jun-14 Fri ### ### 13.245 ### 240,729 1,594,227 ### ### 0.0
2024-Jun-13 Thu ### 13.47 13.24 ### 849,959 ### ### ### 0.0
2024-Jun-12 Wed ### 13.29 ### ### ### ### 0.0
2024-Jun-11 Tue ### 13.26 ### 13.2 87.0 87.0 0.9
2024-Jun-07 Fri 13.22 13.41 ### ### ### ### 0.0
2024-Jun-06 Thu ### 13.25 ### ### 35.3 35.3 0.0
2024-Jun-05 Wed ### ### ### ### 831,151 0 ### ### 0.0
2024-Jun-04 Tue 13.45 13.46 ### ### 21.1 21.1 0.0
2024-Jun-03 Mon ### 13.48 ### 13.48 457,025 3,080,348 ### ### 1.0
2024-May-31 Fri ### ### ### ### 70.9 70.9 0.0
2024-May-30 Thu ### ### ### ### 418,682 0 ### ### 0.0
2024-May-29 Wed ### 13.28 ### 13.21 607,144 ### ### ### ###
2024-May-28 Tue ### 13.42 ### ### 20.6 20.6 0.0
2024-May-27 Mon ### ### ### ### 349,945 0 83.3 83.3 0.0
2024-May-24 Fri ### ### 12.81 ### 75.1 75.1 0.0
2024-May-23 Thu 12.84 ### 12.81 ### 77.8 77.8 0.0
2024-May-22 Wed ### ### ### ### 35.5 35.5 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### 12.87 ### 29.5 29.5 0.0
2024-May-17 Fri ### ### ### ### 490,524 0 31.8 31.8 0.0
2024-May-16 Thu ### 13.27 ### ### ### ### 0.0
2024-May-15 Wed ### ### 12.75 ### 612,988 ### ### ### 0.0
2024-May-14 Tue ### ### ### 12.81 745,542 0 ### ### ###
2024-May-13 Mon 12.5 12.74 12.47 12.52 467,185 ### ### ### 0.9
2024-May-10 Fri ### ### 12.42 12.43 22.8 22.8 0.9
2024-May-09 Thu ### ### 12.41 12.5 916,456 ### ### ### 0.9
2024-May-08 Wed ### 12.72 ### ### 925,252 ### ### ### 0.0
2024-May-07 Tue 11.86 ### 11.72 11.82 28.4 28.4 0.8
2024-May-06 Mon 11.55 11.75 11.43 11.73 281,554 ### ### ### 0.8
2024-May-03 Fri ### ### 11.44 11.5 861,820 ### 23.2 23.2 ###
2024-May-02 Thu 11.26 11.58 11.26 11.51 372,283 4,251,471 ### ### 0.8
2024-May-01 Wed ### ### ### 11.28 ### ### 0.8
2024-Apr-30 Tue ### ### ### ### 66.5 66.5 0.0
2024-Apr-29 Mon 11.22 ### ### ### 297,922 0 ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 33.4 33.4 0.0
2024-Apr-24 Wed ### ### ### 11.28 38.1 38.1 0.8
2024-Apr-23 Tue ### ### 11.025 ### 75.5 75.5 0.0
2024-Apr-22 Mon ### 10.88 10.53 10.87 85.0 85.0 ###
2024-Apr-19 Fri 10.77 10.79 ### ### 310,744 ### 15.4 15.4 0.0
2024-Apr-18 Thu 10.8 ### 10.8 ### 249,659 1,348,158 77.6 77.6 0.0
2024-Apr-17 Wed 10.88 ### 10.75 10.88 329,675 ### ### ### 0.8
2024-Apr-16 Tue ### ### 10.825 ### 275,877 1,493,184 43.1 43.1 0.0
2024-Apr-15 Mon 11.2 11.2 ### ### 41.2 41.2 0.0
2024-Apr-12 Fri ### ### ### 11.2 72.3 72.3 0.8
2024-Apr-11 Thu 11.29 11.325 ### 11.25 28.5 28.5 ###
2024-Apr-10 Wed 11.7 11.78 11.49 11.54 ### ### 0.8
2024-Apr-09 Tue 11.42 ### 11.4 11.55 283,421 ### 76.7 76.7 0.8
2024-Apr-08 Mon 11.4 11.485 ### 11.45 72.5 72.5 0.8
2024-Apr-05 Fri 11.27 ### ### 11.25 33.5 33.5 ###
2024-Apr-04 Thu 11.49 11.49 11.24 11.4 23.6 23.6 0.8
2024-Apr-03 Wed ### ### ### 11.26 ### ### 0.8
2024-Apr-02 Tue 11.49 11.55 ### 11.47 483,340 2,791,288 35.8 35.8 ###
2024-Mar-28 Thu 11.78 11.83 ### ### 360,741 2,133,783 17.4 17.4 0.0
2024-Mar-27 Wed 11.88 ### ### ### 219,224 0 17.6 17.6 0.0
2024-Mar-26 Tue ### ### 11.79 11.89 366,225 ### 33.6 33.6 ###
2024-Mar-25 Mon 11.73 ### 11.72 ### 330,026 1,933,952 ### ### 0.0
2024-Mar-22 Fri 11.71 ### ### 11.7 38.9 38.9 0.8
2024-Mar-21 Thu ### 11.71 11.455 ### ### ### 0.0
2024-Mar-20 Wed ### ### ### 11.47 166,623 0 27.4 27.4 ###
2024-Mar-19 Tue ### 11.53 ### 11.5 349,259 2,013,478 ### ### ###
2024-Mar-18 Mon 11.28 11.42 ### 11.4 126,682 723,354 ### ### 0.8
2024-Mar-15 Fri 11.28 ### ### ### 70.4 70.4 0.0
2024-Mar-14 Thu ### ### 11.27 11.42 226,751 1,277,741 21.4 21.4 0.8
2024-Mar-13 Wed 11.49 ### 11.43 11.58 270,759 1,547,387 74.3 74.3 0.8
2024-Mar-12 Tue 11.24 ### 11.22 ### 187,274 ### ### ### 0.0
2024-Mar-11 Mon ### 11.41 11.21 11.24 ### ### 0.8
2024-Mar-08 Fri ### 11.49 11.29 ### 297,385 ### 67.7 67.7 0.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 638,759 0 65.7 65.7 0.0
2024-Mar-05 Tue 11.23 11.28 ### ### 253,149 ### 31.9 31.9 0.0
2024-Mar-04 Mon 11.28 11.41 ### 11.26 196,321 ### ### ### 0.8
2024-Mar-01 Fri 11.22 ### ### 11.28 ### ### 0.8
2024-Feb-29 Thu ### 11.23 10.79 11.22 443,176 ### ### ### ###
2024-Feb-28 Wed ### ### 10.84 ### 206,588 ### ### ### 0.0
2024-Feb-27 Tue 10.7 10.84 ### 10.82 210,156 1,139,045 ### ### 0.8
2024-Feb-26 Mon ### ### 10.71 10.76 28.7 28.7 0.8
2024-Feb-23 Fri ### ### 10.81 10.86 ### ### 0.8
2024-Feb-22 Thu ### ### 10.74 10.86 ### ### 0.8
2024-Feb-21 Wed 11.23 11.29 10.86 ### 555,388 6,150,922 ### ### 0.0
2024-Feb-20 Tue 11.22 ### ### 11.27 289,686 0 ### ### ###
2024-Feb-19 Mon ### 11.23 ### 11.2 205,248 ### 70.2 70.2 0.8
2024-Feb-16 Fri 11.44 11.49 ### ### 690,783 3,968,548 ### ### 0.0
2024-Feb-15 Thu 10.8 11.22 10.8 11.22 89.6 89.6 ###
2024-Feb-14 Wed ### 10.75 10.54 10.72 397,923 ### ### ### 0.8
2024-Feb-13 Tue 10.81 ### ### 10.74 31.6 31.6 0.8
2024-Feb-12 Mon ### ### 10.71 10.73 281,973 ### ### ### ###
2024-Feb-09 Fri ### ### ### 10.77 287,041 0 23.8 23.8 ###
2024-Feb-08 Thu ### ### 10.74 10.77 21.6 21.6 ###
2024-Feb-07 Wed 10.85 ### 10.8 ### 664,454 3,588,051 ### ### 0.0
2024-Feb-06 Tue ### 10.81 10.5 10.8 476,775 ### 81.4 81.4 ###
2024-Feb-05 Mon 10.8 10.82 10.51 10.73 ### ### ###
2024-Feb-02 Fri 10.24 ### 10.23 10.84 1,985,729 ### 92.4 92.4 0.8
2024-Feb-01 Thu ### ### 9.88 ### ### ### 0.0
2024-Jan-31 Wed 10.25 ### ### 10.25 ### ### 0.7
2024-Jan-30 Tue 10.43 10.45 ### ### 522,372 ### 17.3 17.3 0.0
2024-Jan-29 Mon ### ### 10.23 ### ### ### 0.0
2024-Jan-25 Thu ### 10.4 ### 10.25 435,429 ### 23.7 23.7 0.7
2024-Jan-24 Wed 10.41 10.47 10.29 ### 557,857 5,790,555 ### ### 0.0
2024-Jan-23 Tue ### ### ### ### 89.8 89.8 0.0
2024-Jan-22 Mon ### 10.21 ### ### 73.0 73.0 0.0
2024-Jan-19 Fri ### ### ### ### 26.6 26.6 0.0
2024-Jan-18 Thu ### ### 9.88 ### 419,446 ### 71.2 71.2 0.0
2024-Jan-17 Wed ### ### 9.86 ### 81.9 81.9 0.0
2024-Jan-16 Tue ### ### 9.88 ### 506,945 ### ### ### 0.0
2024-Jan-15 Mon ### 10.25 ### ### ### ### 0.0
2024-Jan-12 Fri ### 10.41 ### ### ### ### 0.0
2024-Jan-11 Thu ### 10.59 9.88 ### 73.0 73.0 0.0
2024-Jan-10 Wed ### ### 9.83 ### 27.1 27.1 0.0
2024-Jan-09 Tue ### ### 9.89 9.89 31.7 31.7 ###
2024-Jan-08 Mon ### ### ### 9.73 25.1 25.1 ###
2024-Jan-05 Fri ### ### ### ### 184,584 0 72.0 72.0 0.0
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed 9.89 ### 9.88 ### 85.5 85.5 0.0
2024-Jan-02 Tue ### ### ### ### 71.7 71.7 0.0
2023-Dec-29 Fri ### ### ### ### 22.3 22.3 0.0
2023-Dec-28 Thu 10.2 10.25 ### ### ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 206,527 0 73.7 73.7 0.0
2023-Dec-22 Fri 9.81 ### 9.77 9.84 71.5 71.5 0.7
2023-Dec-21 Thu 9.88 ### 9.71 9.84 32.2 32.2 0.7
2023-Dec-20 Wed ### ### ### ### 511,024 0 15.7 15.7 0.0
2023-Dec-19 Tue 10.26 ### ### ### 21.0 21.0 0.0
2023-Dec-18 Mon ### 10.255 ### 10.21 351,870 ### ### ### ###
2023-Dec-15 Fri ### ### ### ### 1,040,128 0 ### ### 0.0
2023-Dec-14 Thu 9.84 ### ### ### ### ### 0.0
2023-Dec-13 Wed 9.53 9.56 9.45 9.53 69.0 69.0 ###
2023-Dec-12 Tue ### ### 9.46 9.48 26.6 26.6 0.7
2023-Dec-11 Mon 9.82 9.82 ### ### 407,986 ### ### ### 0.0
2023-Dec-08 Fri 9.47 9.78 9.445 9.78 351,381 3,377,649 86.5 86.5 0.7
2023-Dec-07 Thu 9.24 9.71 9.24 9.48 84.4 84.4 0.7
2023-Dec-06 Wed ### ### ### 9.25 71.4 71.4 ###
2023-Dec-05 Tue ### ### ### 9 294,722 0 ### ### 0.6
2023-Dec-04 Mon ### ### ### ### 230,572 0 ### ### 0.0
2023-Dec-01 Fri 8.56 ### 8.56 ### 90.3 90.3 0.0


1 2 3 4 5 6 7 8 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 2026-04-21 21:39:24 thru 2026-04-21 21:39:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000