Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-27 07:58:09 AM AEST

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

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

(PPT) PERPETUAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for PPT    Limits Next Section


Company Details for (PPT) PERPETUAL LIMITED

Listing Code PPT
Listing Name PERPETUAL LIMITED
GICS Sector Financial Services
ISIN Name PERPETUAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPT9


Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for PPT .. Tuesday 5th November 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 84.58 6,942,389 98.7


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-26 Thu ### ### 17.82 ### 208,387 1,856,728 72.0 72.0 0.0
2025-Jun-25 Wed 17.21 18.25 17.21 18.22 441,025 7,819,373 ### ### ###
2025-Jun-24 Tue 17.24 17.55 ### 17.41 268,478 ### 72.7 72.7 ###
2025-Jun-23 Mon ### ### ### ### 48.4 48.4 0.0
2025-Jun-20 Fri ### 17.24 ### ### 36.8 36.8 0.0
2025-Jun-19 Thu ### ### ### 17.2 ### ### 1.2
2025-Jun-18 Wed ### ### ### ### 290,174 0 18.0 18.0 0.0
2025-Jun-17 Tue 17.87 ### ### ### 208,078 0 ### ### 0.0
2025-Jun-16 Mon ### ### 17.84 ### 213,947 ### 71.2 71.2 0.0
2025-Jun-13 Fri 18.45 18.45 ### ### 28.0 28.0 0.0
2025-Jun-12 Thu 18.81 18.81 18.355 18.48 283,772 ### ### ### ###
2025-Jun-11 Wed 18.57 18.81 18.46 18.81 329,357 ### 78.5 78.5 ###
2025-Jun-10 Tue 18.47 18.75 ### 18.59 424,989 3,984,271 ### ### 1.3
2025-Jun-06 Fri ### 18.5 18.125 18.47 ### ### ###
2025-Jun-05 Thu ### 18.28 17.84 18.24 80.2 80.2 1.3
2025-Jun-04 Wed ### ### 17.53 ### 79.3 79.3 0.0
2025-Jun-03 Tue 17.88 ### 17.51 ### 438,951 ### ### ### 0.0
2025-Jun-02 Mon ### ### 17.625 17.79 235,083 ### ### ### ###
2025-May-30 Fri 17.89 ### ### 17.7 ### ### 1.3
2025-May-29 Thu ### ### 17.83 ### 243,549 ### 70.6 70.6 0.0
2025-May-28 Wed 17.77 ### 17.73 17.81 342,558 3,036,776 ### ### 1.3
2025-May-27 Tue ### 17.76 17.56 17.72 162,659 2,872,557 ### ### 1.3
2025-May-26 Mon 17.85 ### 17.55 ### ### ### 0.0
2025-May-23 Fri ### 18.26 ### ### 32.3 32.3 0.0
2025-May-22 Thu ### ### 17.45 ### 79.5 79.5 0.0
2025-May-21 Wed ### ### 17.75 ### 75.9 75.9 0.0
2025-May-20 Tue ### ### 17.78 ### 211,389 1,879,248 ### ### 0.0
2025-May-19 Mon ### ### ### 17.83 250,344 0 ### ### ###
2025-May-16 Fri 18.41 18.41 ### ### 181,378 1,669,584 30.8 30.8 0.0
2025-May-15 Thu 18.7 18.7 ### 18.22 322,685 ### ### ### ###
2025-May-14 Wed ### 18.74 ### ### 440,772 ### 85.8 85.8 0.0
2025-May-13 Tue 17.82 18.54 17.82 18.22 ### ### ###
2025-May-12 Mon 17.23 17.28 ### 17.21 41.7 41.7 ###
2025-May-09 Fri ### 17.22 ### ### 163,047 ### 75.3 75.3 0.0
2025-May-08 Thu 16.76 16.89 ### 16.81 ### ### ###
2025-May-07 Wed ### 16.85 ### 16.8 ### ### 1.2
2025-May-06 Tue ### 16.53 16.26 16.43 65.9 65.9 ###
2025-May-05 Mon ### 16.86 16.44 16.44 299,472 ### ### ### 1.2
2025-May-02 Fri 16.4 16.79 ### 16.58 265,386 ### ### ### 1.2
2025-May-01 Thu 16.47 ### 16.325 16.5 376,147 ### 66.8 66.8 1.2
2025-Apr-30 Wed ### 16.56 ### 16.56 383,479 ### ### ### 1.2
2025-Apr-29 Tue 15.88 ### 15.72 ### ### ### 0.0
2025-Apr-28 Mon 15.82 ### 15.76 15.82 ### ### ###
2025-Apr-24 Thu ### 15.89 15.55 15.73 411,329 ### ### ### ###
2025-Apr-23 Wed 15.25 15.83 15.24 ### 84.8 84.8 0.0
2025-Apr-22 Tue 15.4 15.53 ### ### 568,955 ### 22.1 22.1 0.0
2025-Apr-17 Thu 15.59 15.73 ### 15.53 606,041 ### 28.0 28.0 ###
2025-Apr-16 Wed 16.74 16.8 ### ### 749,277 6,293,926 ### ### 0.0
2025-Apr-15 Tue ### 17.55 ### ### 479,973 ### 28.0 28.0 0.0
2025-Apr-14 Mon ### 17.5 ### 17.44 ### ### 1.2
2025-Apr-11 Fri 16.84 ### ### 17.23 351,953 0 ### ### ###
2025-Apr-10 Thu 17.43 17.5 ### 17.42 ### ### 1.2
2025-Apr-09 Wed 16.23 16.75 ### ### 486,628 ### ### ### 0.0
2025-Apr-08 Tue ### ### 16.45 16.58 ### ### 1.2
2025-Apr-07 Mon ### ### ### 16.45 782,341 0 ### ### 1.2
2025-Apr-04 Fri 18.2 18.23 17.72 17.74 647,245 11,634,228 31.1 31.1 1.3
2025-Apr-03 Thu ### ### 18.26 18.52 25.3 25.3 1.3
2025-Apr-02 Wed 19.49 19.57 ### 19.46 183,574 1,796,271 ### ### ###
2025-Apr-01 Tue ### ### 19.22 ### ### ### 0.0
2025-Mar-31 Mon 19.8 19.85 ### ### 26.0 26.0 0.0
2025-Mar-28 Fri ### 20.2 19.84 ### ### ### 0.0
2025-Mar-27 Thu ### ### 19.74 ### ### ### 0.0
2025-Mar-26 Wed ### ### 19.78 ### 32.3 32.3 0.0
2025-Mar-25 Tue 19.8 ### 19.74 ### 378,484 ### ### ### 0.0
2025-Mar-24 Mon ### 19.78 19.53 ### ### ### 0.0
2025-Mar-21 Fri 19.47 19.81 ### ### 74.4 74.4 0.0
2025-Mar-20 Thu ### ### ### 19.49 468,983 0 ### ### 1.4
2025-Mar-19 Wed ### ### ### ### 73.5 73.5 0.0
2025-Mar-18 Tue ### 19.42 18.88 ### 410,776 ### ### ### 0.0
2025-Mar-17 Mon ### 18.73 ### 18.54 ### ### 1.3
2025-Mar-14 Fri ### 18.5 ### 18.29 199,758 ### ### ### ###
2025-Mar-13 Thu 18.86 18.86 ### ### 9.1 9.1 0.0
2025-Mar-12 Wed ### ### ### 18.88 28.8 28.8 1.3
2025-Mar-11 Tue 19.21 19.48 ### ### ### ### 0.0
2025-Mar-10 Mon 19.7 19.81 ### ### 383,575 ### 15.7 15.7 0.0
2025-Mar-07 Fri ### ### 19.25 19.76 ### ### ###
2025-Mar-06 Thu ### 19.46 ### 19.43 81.5 81.5 1.4
2025-Mar-05 Wed 19.45 19.57 ### ### ### ### 0.0
2025-Mar-04 Tue ### ### 19.43 19.45 ### ### ###
2025-Mar-03 Mon ### ### ### 20 497,259 0 ### ### 1.4
2025-Feb-28 Fri 20.87 20.87 19.8 19.81 13.6 13.6 ###
2025-Feb-27 Thu 23.23 23.25 ### ### ### ### 0.0
2025-Feb-26 Wed ### ### 22.79 ### 82.8 82.8 0.0
2025-Feb-25 Tue 23 23.48 22.73 ### ### ### 0.0
2025-Feb-24 Mon ### 23.5 22.5 23.22 37.1 37.1 1.7
2025-Feb-21 Fri 24 ### ### 23.76 153,728 0 29.8 29.8 1.7
2025-Feb-20 Thu ### ### 23.81 24 320,383 3,814,159 ### ### 1.7
2025-Feb-19 Wed ### 24 23.8 24 ### ### 1.7
2025-Feb-18 Tue 23.75 ### ### ### 78.5 78.5 0.0
2025-Feb-17 Mon 23.41 23.74 23.21 23.74 376,640 8,841,624 76.9 76.9 1.7
2025-Feb-14 Fri ### ### ### ### 438,442 0 77.6 77.6 0.0
2025-Feb-13 Thu 22.71 ### 22.7 22.82 278,889 ### ### ### ###
2025-Feb-12 Wed ### 22.85 22.55 22.7 357,220 ### 73.2 73.2 ###
2025-Feb-11 Tue ### 23.26 ### 22.5 ### ### 1.6
2025-Feb-10 Mon 21.8 ### 21.7 22.25 82.9 82.9 ###
2025-Feb-07 Fri ### ### ### ### 234,654 0 ### ### 0.0
2025-Feb-06 Thu ### ### 21.82 ### 353,282 ### 69.8 69.8 0.0
2025-Feb-05 Wed 21.74 21.74 21.26 21.7 352,641 7,581,781 31.3 31.3 1.6
2025-Feb-04 Tue ### 21.75 21.26 21.26 22.2 22.2 1.5
2025-Feb-03 Mon ### ### ### 21.41 ### ### ###
2025-Jan-31 Fri ### ### ### 21.45 424,552 0 16.5 16.5 1.5
2025-Jan-30 Thu 21.85 ### ### 21.75 185,489 0 32.5 32.5 ###
2025-Jan-29 Wed 21.48 21.87 21.25 21.8 75.4 75.4 1.6
2025-Jan-28 Tue 21.51 21.85 21.44 21.44 300,053 6,494,647 ### ### ###
2025-Jan-24 Fri 20.71 ### 20.71 ### 219,142 ### 83.5 83.5 0.0
2025-Jan-23 Thu ### ### 20.77 ### 241,641 2,509,441 41.2 41.2 0.0
2025-Jan-22 Wed ### 21 20.71 20.75 187,347 3,907,121 26.3 26.3 1.5
2025-Jan-21 Tue 20.53 ### 20.48 ### 82.1 82.1 0.0
2025-Jan-20 Mon 20.4 20.625 ### ### 208,353 2,148,640 ### ### 0.0
2025-Jan-17 Fri ### 20.43 ### ### 73.9 73.9 0.0
2025-Jan-16 Thu ### 20.22 ### ### 324,758 ### ### ### 0.0
2025-Jan-15 Wed 19.85 ### 19.79 ### 269,472 2,666,425 70.7 70.7 0.0
2025-Jan-14 Tue 19.78 19.85 19.57 19.76 ### ### ###
2025-Jan-13 Mon ### ### ### 19.8 349,785 0 ### ### 1.4
2025-Jan-10 Fri ### ### ### ### 162,154 0 ### ### 0.0
2025-Jan-09 Thu 20.24 ### ### 20.23 179,022 0 ### ### 1.4
2025-Jan-08 Wed 20.43 ### 20.28 ### ### ### 0.0
2025-Jan-07 Tue ### 20.55 ### ### ### ### 0.0
2025-Jan-06 Mon 20 20.29 ### ### ### ### 0.0
2025-Jan-03 Fri 19.78 ### 19.78 20 ### ### 1.4
2025-Jan-02 Thu 19.86 ### ### 19.79 ### ### ###
2024-Dec-31 Tue 19.78 ### 19.78 19.89 155,254 ### 75.2 75.2 ###
2024-Dec-30 Mon ### ### ### 19.86 111,457 0 ### ### 1.4
2024-Dec-27 Fri 19.74 ### 19.74 ### 145,042 ### ### ### 0.0
2024-Dec-24 Tue 19.85 20 19.7 20 74,242 ### ### ### 1.4
2024-Dec-23 Mon ### 19.85 19.58 19.85 136,520 ### ### ### 1.4
2024-Dec-20 Fri ### ### ### ### 285,658 0 21.6 21.6 0.0
2024-Dec-19 Thu ### ### 19.72 20 451,088 4,447,727 41.0 41.0 1.4
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue 20 20.27 ### ### 64.8 64.8 0.0
2024-Dec-16 Mon 20 20.2 ### ### 383,589 3,874,248 83.2 83.2 0.0
2024-Dec-13 Fri 19.86 ### 19.76 ### 76.2 76.2 0.0
2024-Dec-12 Thu ### ### ### ### 425,457 0 ### ### 0.0
2024-Dec-11 Wed ### ### 19.51 19.8 ### ### 1.4
2024-Dec-10 Tue 20.46 20.8 19.785 ### 1,295,758 ### 24.4 24.4 0.0
2024-Dec-09 Mon ### 22 ### ### 565,582 ### 41.5 41.5 0.0
2024-Dec-06 Fri ### 22.2 21.86 21.86 193,575 4,264,457 ### ### ###
2024-Dec-05 Thu ### ### 21.82 21.82 142,657 1,556,387 ### ### 1.6
2024-Dec-04 Wed ### ### 21.8 ### 30.0 30.0 0.0
2024-Dec-03 Tue 22.25 22.28 21.86 ### 329,743 7,277,428 ### ### 0.0
2024-Dec-02 Mon ### 22.26 ### ### 84.7 84.7 0.0
2024-Nov-29 Fri 21.44 ### 21.23 ### 74.9 74.9 0.0
2024-Nov-28 Thu ### ### 21.26 21.49 ### ### ###
2024-Nov-27 Wed ### 21.47 21.21 21.41 ### ### ###
2024-Nov-26 Tue ### ### 21.22 ### 269,484 2,859,225 26.6 26.6 0.0
2024-Nov-25 Mon ### ### ### ### 374,021 0 ### ### 0.0
2024-Nov-22 Fri 21.44 21.54 21.24 ### 35.6 35.6 0.0
2024-Nov-21 Thu 21.23 ### ### ### 236,456 0 40.3 40.3 0.0
2024-Nov-20 Wed 21.44 ### ### ### ### ### 0.0
2024-Nov-19 Tue ### 21.7 ### 21.42 ### ### 1.5
2024-Nov-18 Mon ### 21.77 21 ### ### ### 0.0
2024-Nov-15 Fri ### ### ### 20.85 562,373 0 ### ### ###
2024-Nov-14 Thu ### 20.41 20.085 ### 336,288 ### ### ### 0.0
2024-Nov-13 Wed ### 20.42 ### ### 37.6 37.6 0.0
2024-Nov-12 Tue ### ### ### 20.45 239,748 0 28.4 28.4 ###
2024-Nov-11 Mon ### 20.8 20.5 20.5 ### ### 1.5
2024-Nov-08 Fri ### 20.79 ### ### 160,627 ### 66.5 66.5 0.0
2024-Nov-07 Thu 20.7 20.85 20.46 ### 815,056 16,834,981 42.0 42.0 0.0
2024-Nov-06 Wed 20.46 20.5 20.23 20.4 217,078 ### 34.9 34.9 1.5
2024-Nov-05 Tue ### 20.45 20.21 20.27 38.4 38.4 1.4
2024-Nov-04 Mon 20.55 20.59 ### 20.46 ### ### ###
2024-Nov-01 Fri ### 20.27 19.81 20.27 254,155 ### ### ### 1.4
2024-Oct-31 Thu ### 20.42 20.21 20.26 378,683 7,692,945 ### ### 1.4
2024-Oct-30 Wed ### 20.46 ### ### 40.7 40.7 0.0
2024-Oct-29 Tue 20.58 ### 20.22 ### 451,084 4,560,459 28.8 28.8 0.0
2024-Oct-28 Mon 20.5 20.54 20.28 20.42 37.7 37.7 1.5
2024-Oct-25 Fri ### 20.57 20.24 20.4 383,640 7,828,174 70.6 70.6 1.5
2024-Oct-24 Thu ### 20.46 ### 20.23 905,986 ### 33.5 33.5 1.4
2024-Oct-23 Wed 20.41 20.74 ### 20.43 334,420 ### 71.6 71.6 ###
2024-Oct-22 Tue ### 20.47 ### ### 514,043 ### ### ### 0.0
2024-Oct-21 Mon ### 20.87 20.52 20.59 514,356 ### ### ### ###
2024-Oct-18 Fri 20 ### ### 20.56 ### ### 1.5
2024-Oct-17 Thu ### 20.29 19.5 ### 21.4 21.4 0.0
2024-Oct-16 Wed 19.55 ### 19.55 19.76 435,986 ### ### ### ###
2024-Oct-15 Tue ### 19.685 ### 19.59 ### ### ###
2024-Oct-14 Mon 19.84 19.84 19.48 19.51 ### ### ###
2024-Oct-11 Fri 19.46 19.72 ### ### 223,277 ### ### ### 0.0
2024-Oct-10 Thu 19.54 19.78 19.46 19.51 ### ### ###
2024-Oct-09 Wed ### ### ### 19.53 259,686 0 ### ### ###
2024-Oct-08 Tue ### 19.87 19.51 19.71 71.7 71.7 1.4
2024-Oct-07 Mon ### ### ### ### 28.4 28.4 0.0
2024-Oct-04 Fri 19.54 ### 19.5 ### ### ### 0.0
2024-Oct-03 Thu 19.2 19.58 ### 19.47 ### ### ###
2024-Oct-02 Wed 18.7 19.43 ### 19.2 650,858 6,323,085 ### ### ###
2024-Oct-01 Tue ### ### ### 18.7 ### ### 1.3
2024-Sep-30 Mon 18.4 ### ### ### 486,272 0 75.0 75.0 0.0
2024-Sep-27 Fri 18.23 18.42 18.22 ### 221,379 ### 65.4 65.4 0.0
2024-Sep-26 Thu 18.29 18.51 18.22 18.24 ### ### 1.3
2024-Sep-25 Wed ### ### ### ### 348,674 0 30.2 30.2 0.0
2024-Sep-24 Tue 18.28 ### 17.84 ### 26.1 26.1 0.0
2024-Sep-23 Mon ### ### ### ### 251,446 0 ### ### 0.0
2024-Sep-20 Fri 18.53 ### 18.26 ### 615,971 ### 27.1 27.1 0.0
2024-Sep-19 Thu 18.74 18.75 18.51 18.51 473,050 8,812,921 22.0 22.0 1.3
2024-Sep-18 Wed 18.57 18.58 ### 18.53 202,058 ### ### ### ###
2024-Sep-17 Tue ### 18.8 18.43 18.57 ### ### ###
2024-Sep-16 Mon 18.83 ### 18.52 18.55 288,870 ### 25.9 25.9 1.3
2024-Sep-13 Fri ### ### ### 18.74 ### ### 1.3
2024-Sep-12 Thu ### ### ### ### 279,241 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### ### ### ### 0.0
2024-Sep-10 Tue 19.28 ### ### 19.24 ### ### 1.4
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri 19.27 ### ### 19.2 34.8 34.8 ###
2024-Sep-05 Thu 19.29 19.4 ### 19.21 382,750 3,712,674 ### ### 1.4
2024-Sep-04 Wed ### 19.4 ### ### ### ### 0.0
2024-Sep-03 Tue 19.4 19.71 ### ### 78.7 78.7 0.0
2024-Sep-02 Mon 19.54 ### 19.28 19.59 ### ### ###
2024-Aug-30 Fri 19.85 ### 19.485 ### 19.4 19.4 0.0
2024-Aug-29 Thu ### 20.45 19.7 19.86 20.6 20.6 1.4
2024-Aug-28 Wed 20.5 ### ### ### 74.7 74.7 0.0
2024-Aug-27 Tue 20.55 ### ### ### 170,559 0 ### ### 0.0
2024-Aug-26 Mon ### 20.7 ### 20.55 ### ### 1.5
2024-Aug-23 Fri 20.8 ### ### 20.89 357,153 0 ### ### 1.5
2024-Aug-22 Thu ### ### 20.85 ### 22.1 22.1 0.0
2024-Aug-21 Wed ### 21.25 ### 21.23 69.8 69.8 ###
2024-Aug-20 Tue ### 21.4 ### 21.21 37.4 37.4 ###
2024-Aug-19 Mon 21.42 21.46 ### 21.23 72,774 ### 28.5 28.5 ###
2024-Aug-16 Fri 21.27 21.52 21.21 ### 289,928 ### 67.4 67.4 0.0
2024-Aug-15 Thu ### ### ### 21 277,084 0 ### ### 1.5
2024-Aug-14 Wed ### ### 20.77 ### 33.1 33.1 0.0
2024-Aug-13 Tue ### ### 20.75 20.85 142,054 ### ### ### ###
2024-Aug-12 Mon 21 ### 20.88 ### 36.8 36.8 0.0
2024-Aug-09 Fri ### ### 20.79 ### 175,542 1,824,759 ### ### 0.0
2024-Aug-08 Thu ### ### 20.675 20.89 187,556 ### 41.5 41.5 1.5
2024-Aug-07 Wed 20.75 ### 20.7 ### 252,786 ### ### ### 0.0
2024-Aug-06 Tue ### ### ### 20.85 356,288 0 ### ### ###
2024-Aug-05 Mon 21.25 ### 20.53 ### 40.2 40.2 0.0
2024-Aug-02 Fri ### 21.71 21.47 21.51 37.1 37.1 ###
2024-Aug-01 Thu 22.21 22.21 21.81 21.88 216,483 ### 24.0 24.0 1.6
2024-Jul-31 Wed 21.83 22.21 21.76 ### 325,080 7,146,883 72.3 72.3 0.0
2024-Jul-30 Tue 21.73 ### ### 21.83 74.7 74.7 ###
2024-Jul-29 Mon ### ### 21.81 21.89 ### ### ###
2024-Jul-26 Fri ### 22.4 ### ### 256,885 ### 25.0 25.0 0.0
2024-Jul-25 Thu ### ### ### 22.25 ### ### ###
2024-Jul-24 Wed 22 ### ### ### 300,459 0 ### ### 0.0
2024-Jul-23 Tue 22.57 ### 22.57 22.75 76.6 76.6 1.6
2024-Jul-22 Mon ### 22.54 ### 22.54 188,349 ### 85.1 85.1 ###
2024-Jul-19 Fri ### ### ### ### 25.0 25.0 0.0
2024-Jul-18 Thu 22.7 ### 22.53 22.83 77.8 77.8 ###
2024-Jul-17 Wed 22.43 22.72 22.4 ### 362,153 8,170,171 ### ### 0.0
2024-Jul-16 Tue 22.46 22.56 ### ### 36.5 36.5 0.0
2024-Jul-15 Mon 22.22 22.5 22.22 ### 75.7 75.7 0.0
2024-Jul-12 Fri ### ### ### ### ### ### 0.0
2024-Jul-11 Thu ### ### 21.81 21.85 29.8 29.8 ###
2024-Jul-10 Wed ### 21.78 21.48 ### ### ### 0.0
2024-Jul-09 Tue 21.49 21.7 21.41 ### ### ### 0.0
2024-Jul-08 Mon 21.42 ### ### 21.45 72.1 72.1 1.5
2024-Jul-05 Fri ### 21.7 21.44 21.56 190,140 ### 25.4 25.4 1.5
2024-Jul-04 Thu ### ### ### 21.71 307,221 0 ### ### ###
2024-Jul-03 Wed 21.88 ### ### ### 24.3 24.3 0.0
2024-Jul-02 Tue 21.47 ### 21.41 21.76 384,184 4,112,689 ### ### 1.6
2024-Jul-01 Mon 21.28 21.54 ### ### ### ### 0.0
2024-Jun-28 Fri 21.54 ### ### ### ### ### 0.0
2024-Jun-27 Thu ### 21.55 ### 21.55 ### ### ###
2024-Jun-26 Wed 21.24 ### ### 21.2 403,620 0 37.2 37.2 1.5
2024-Jun-25 Tue ### ### ### 21.27 470,888 0 70.8 70.8 ###
2024-Jun-24 Mon ### ### ### ### 344,676 0 37.8 37.8 0.0
2024-Jun-21 Fri 21.43 21.43 ### 21.25 1,034,652 ### ### ### 1.5
2024-Jun-20 Thu 21 ### ### ### 410,257 0 76.9 76.9 0.0
2024-Jun-19 Wed 21.26 21.385 ### 21.26 69.6 69.6 1.5
2024-Jun-18 Tue ### ### ### ### 363,571 0 ### ### 0.0
2024-Jun-17 Mon ### ### 21.28 21.43 249,140 2,650,849 32.5 32.5 ###
2024-Jun-14 Fri 21.46 21.56 21.23 21.55 220,880 4,725,727 77.9 77.9 ###
2024-Jun-13 Thu 21.7 21.84 21.42 ### 256,221 ### ### ### 0.0
2024-Jun-12 Wed ### 21.77 21.45 21.45 204,549 ### 31.9 31.9 1.5
2024-Jun-11 Tue ### ### 21.76 21.77 ### ### 1.6
2024-Jun-07 Fri ### ### 21.83 ### 71.6 71.6 0.0
2024-Jun-06 Thu 21.83 ### 21.71 ### 260,429 2,826,956 75.7 75.7 0.0
2024-Jun-05 Wed 21.59 ### ### ### 71.5 71.5 0.0
2024-Jun-04 Tue 21.88 22 21.52 21.59 ### ### 1.5
2024-Jun-03 Mon ### ### ### ### 325,850 0 ### ### 0.0
2024-May-31 Fri ### 21.72 21.4 ### ### ### 0.0
2024-May-30 Thu ### 21.8 21.5 21.57 38.2 38.2 ###
2024-May-29 Wed 21.73 21.83 21.56 21.8 75.0 75.0 1.6
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### 22.2 ### ### 169,020 1,876,122 35.1 35.1 0.0
2024-May-24 Fri ### ### 21.89 22 71.1 71.1 ###
2024-May-23 Thu ### ### ### ### 69.3 69.3 0.0
2024-May-22 Wed 22.43 22.54 ### 22.26 216,071 2,435,120 33.6 33.6 1.6
2024-May-21 Tue 22.24 22.49 ### 22.46 342,756 ### 74.9 74.9 1.6
2024-May-20 Mon 22.2 22.27 22 22.22 233,276 ### ### ### 1.6
2024-May-17 Fri 22.21 ### ### 22.2 201,447 0 ### ### 1.6
2024-May-16 Thu ### 22.78 ### 22.42 282,879 ### ### ### ###
2024-May-15 Wed ### 22.5 ### ### 354,948 ### ### ### 0.0
2024-May-14 Tue ### 22.47 22.21 ### 235,873 ### 67.5 67.5 0.0
2024-May-13 Mon ### 22.52 ### 22.4 363,576 ### 80.5 80.5 ###
2024-May-10 Fri ### ### ### ### ### ### 0.0
2024-May-09 Thu ### 22.47 ### ### 980,854 ### 27.5 27.5 0.0
2024-May-08 Wed 23.45 ### 21.76 ### 2,007,559 21,842,241 ### ### 0.0
2024-May-07 Tue 23.88 ### 23.7 ### ### ### 0.0
2024-May-06 Mon 23.5 23.76 ### 23.76 189,883 ### 79.4 79.4 1.7
2024-May-03 Fri ### 23.7 23.42 23.53 113,177 2,666,450 31.8 31.8 ###
2024-May-02 Thu 23.4 ### ### 23.45 319,945 0 ### ### 1.7
2024-May-01 Wed 23.54 ### 23.21 ### 199,025 2,309,685 ### ### 0.0
2024-Apr-30 Tue ### 24.2 23.76 23.83 ### ### 1.7
2024-Apr-29 Mon ### ### 23.55 ### 260,245 3,064,384 67.9 67.9 0.0
2024-Apr-26 Fri ### ### 22.73 ### 409,685 4,656,070 39.7 39.7 0.0
2024-Apr-24 Wed 24.82 ### 23.76 23.83 957,883 11,379,650 11.7 11.7 1.7
2024-Apr-23 Tue 24.78 ### ### ### 171,528 0 ### ### 0.0
2024-Apr-22 Mon 24.43 24.87 24.26 24.76 257,583 6,327,526 ### ### 1.8
2024-Apr-19 Fri ### ### ### ### 341,889 0 ### ### 0.0
2024-Apr-18 Thu ### 24.5 ### 24.25 ### ### 1.7
2024-Apr-17 Wed 24.58 24.7 ### ### 202,951 2,506,444 ### ### 0.0
2024-Apr-16 Tue 24.78 24.83 ### 24.7 554,752 6,887,246 50.5 50.5 1.8
2024-Apr-15 Mon 25.2 25.22 24.88 ### ### ### 0.0
2024-Apr-12 Fri ### 25.29 24.8 25.22 208,647 ### 75.5 75.5 ###
2024-Apr-11 Thu ### 25.28 ### ### 214,125 2,706,540 30.4 30.4 0.0
2024-Apr-10 Wed 25.42 25.51 ### 25.25 188,073 2,398,871 ### ### ###
2024-Apr-09 Tue 25.26 25.56 25.23 ### 401,275 10,190,378 71.1 71.1 0.0
2024-Apr-08 Mon ### 25.59 ### 25.26 543,050 6,948,324 77.4 77.4 1.8
2024-Apr-05 Fri ### ### 24.78 ### ### ### 0.0
2024-Apr-04 Thu 24.8 ### 24.72 ### 301,989 3,732,584 76.7 76.7 0.0
2024-Apr-03 Wed 24.51 24.77 ### 24.5 ### ### 1.8
2024-Apr-02 Tue 24.79 ### 24.52 24.7 ### ### 1.8
2024-Mar-28 Thu 24.79 ### 24.58 ### 70.4 70.4 0.0
2024-Mar-27 Wed ### ### 24.52 24.77 71.4 71.4 ###
2024-Mar-26 Tue ### ### ### ### 224,780 0 ### ### 0.0
2024-Mar-25 Mon ### 25.52 ### ### 441,741 ### ### ### 0.0
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### 24.44 ### ### 69.1 69.1 0.0
2024-Mar-20 Wed 24.26 24.45 ### ### ### ### 0.0
2024-Mar-19 Tue 24.41 24.46 ### ### 265,988 ### ### ### 0.0
2024-Mar-18 Mon ### 24.49 ### 24.43 242,572 ### ### ### 1.7
2024-Mar-15 Fri 24.2 24.28 ### 24.28 69.6 69.6 1.7
2024-Mar-14 Thu 24.25 24.5 23.88 ### 343,724 8,314,683 ### ### 0.0
2024-Mar-13 Wed ### 24.23 ### ### 241,727 2,928,522 69.1 69.1 0.0
2024-Mar-12 Tue 24.87 ### 24.54 24.7 26.6 26.6 1.8
2024-Mar-11 Mon ### ### 24.7 24.71 34.8 34.8 ###
2024-Mar-08 Fri ### ### 24.76 ### 69.8 69.8 0.0
2024-Mar-07 Thu 24.72 24.87 24.55 24.84 221,171 ### 69.8 69.8 1.8
2024-Mar-06 Wed 24.5 ### ### 24.56 219,254 0 67.3 67.3 1.8
2024-Mar-05 Tue ### ### 24 24.45 78.8 78.8 ###
2024-Mar-04 Mon 24.55 ### ### 24.2 333,350 0 ### ### 1.7
2024-Mar-01 Fri ### 24.45 23.8 24.41 367,553 ### ### ### ###
2024-Feb-29 Thu ### ### ### ### 20.0 20.0 0.0
2024-Feb-28 Wed ### 25.24 23.72 ### 555,427 13,596,852 17.3 17.3 0.0
2024-Feb-27 Tue ### ### 24.81 ### 25.0 25.0 0.0
2024-Feb-26 Mon ### 25.51 ### ### 32.7 32.7 0.0
2024-Feb-23 Fri 25.4 ### 25.24 25.26 146,021 1,842,785 ### ### 1.8
2024-Feb-22 Thu 25.43 25.43 ### ### 30.8 30.8 0.0
2024-Feb-21 Wed 25.49 25.8 ### 25.24 229,159 2,956,151 ### ### 1.8
2024-Feb-20 Tue 25.45 ### ### 25.48 149,945 0 69.8 69.8 1.8
2024-Feb-19 Mon 25.45 ### 25.4 25.49 ### ### ###
2024-Feb-16 Fri 25.82 25.82 25.45 25.5 121,256 ### 23.0 23.0 ###
2024-Feb-15 Thu 25.29 ### 25.25 25.49 309,574 3,908,371 73.2 73.2 ###
2024-Feb-14 Wed 24.87 ### 24.75 ### 274,172 3,392,878 67.1 67.1 0.0
2024-Feb-13 Tue 25.44 25.47 ### ### ### ### 0.0
2024-Feb-12 Mon ### 25.45 ### ### 73.5 73.5 0.0
2024-Feb-09 Fri 25.25 ### ### ### ### ### 0.0
2024-Feb-08 Thu ### 25.43 ### 25.2 187,552 2,384,723 ### ### 1.8
2024-Feb-07 Wed 25.44 25.56 ### ### 188,781 2,412,621 ### ### 0.0
2024-Feb-06 Tue ### 25.54 25.26 25.43 ### ### ###
2024-Feb-05 Mon 25.5 25.5 ### ### 162,378 ### 39.0 39.0 0.0
2024-Feb-02 Fri 25.45 25.57 25.27 25.52 ### ### 1.8
2024-Feb-01 Thu ### ### ### ### 413,853 0 ### ### 0.0
2024-Jan-31 Wed ### ### ### 26 582,274 0 ### ### 1.9
2024-Jan-30 Tue ### 25.5 24.58 25.2 ### ### 1.8
2024-Jan-29 Mon 26 26 ### ### 28.4 28.4 0.0
2024-Jan-25 Thu 26.25 26.27 ### 26.2 201,074 ### ### ### ###
2024-Jan-24 Wed ### 26.27 ### ### 68.7 68.7 0.0
2024-Jan-23 Tue ### 26.2 25.89 ### 222,246 ### 37.4 37.4 0.0
2024-Jan-22 Mon ### 26.25 25.77 ### 37.4 37.4 0.0
2024-Jan-19 Fri ### ### 25.75 ### ### ### 0.0
2024-Jan-18 Thu 25.5 ### ### 25.55 72.3 72.3 1.8
2024-Jan-17 Wed 25.7 25.79 25.54 ### 169,385 ### 41.1 41.1 0.0
2024-Jan-16 Tue 25.79 ### 25.49 25.76 234,253 2,985,554 ### ### 1.8
2024-Jan-15 Mon ### ### ### ### 185,528 0 ### ### 0.0
2024-Jan-12 Fri 25.88 ### 25.81 ### 188,072 ### ### ### 0.0
2024-Jan-11 Thu 25.8 ### 25.57 ### 188,643 ### ### ### 0.0
2024-Jan-10 Wed 25.5 25.7 ### ### 75.2 75.2 0.0
2024-Jan-09 Tue 25.78 25.8 ### 25.54 193,274 ### 27.6 27.6 1.8
2024-Jan-08 Mon 25.71 25.86 25.21 ### 189,843 4,847,641 32.5 32.5 0.0
2024-Jan-05 Fri 25.41 26 25.41 25.53 75.2 75.2 ###
2024-Jan-04 Thu 25.2 ### ### ### 74.5 74.5 0.0
2024-Jan-03 Wed 25.4 25.52 25.25 ### ### ### 0.0
2024-Jan-02 Tue 25.51 25.89 25.5 25.78 ### ### ###
2023-Dec-29 Fri ### ### ### 25.48 151,782 0 ### ### 1.8
2023-Dec-28 Thu 25.5 25.7 25.5 ### 148,254 ### 68.1 68.1 0.0
2023-Dec-27 Wed 25.48 25.58 ### 25.44 ### ### 1.8
2023-Dec-22 Fri 25.25 ### ### 25.29 150,124 0 ### ### ###
2023-Dec-21 Thu ### ### ### 25.22 349,146 0 33.0 33.0 ###
2023-Dec-20 Wed 25.57 25.57 25.29 ### ### ### 0.0
2023-Dec-19 Tue 25.48 ### 25.28 25.4 28.5 28.5 1.8
2023-Dec-18 Mon 25.29 25.54 ### 25.54 76.6 76.6 1.8
2023-Dec-15 Fri 25.8 25.8 ### 25.47 ### ### ###
2023-Dec-14 Thu 25.85 ### ### 25.54 446,545 0 23.0 23.0 1.8
2023-Dec-13 Wed ### ### ### ### 597,975 0 86.0 86.0 0.0
2023-Dec-12 Tue 25.25 25.58 ### ### 6,942,389 88,793,155 33.5 33.5 0.0
2023-Dec-11 Mon 25.46 25.71 25.43 25.58 245,786 6,284,748 ### ### 1.8
2023-Dec-08 Fri ### 25.74 ### 25.7 526,872 6,780,842 86.2 86.2 1.8
2023-Dec-07 Thu 25.41 26.5 ### ### ### ### 0.0
2023-Dec-06 Wed ### 23.84 ### 23.76 782,159 ### ### ### 1.7
2023-Dec-05 Tue ### 22.7 22.27 ### 210,040 4,722,749 ### ### 0.0
2023-Dec-04 Mon 22.72 22.79 22.5 22.75 175,743 ### 69.8 69.8 1.6
2023-Dec-01 Fri 22.24 22.55 22.23 22.54 160,020 3,582,847 79.4 79.4 ###
2023-Nov-30 Thu ### ### ### 22.53 26.0 26.0 ###
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue ### 22.44 ### ### 188,373 2,113,545 77.6 77.6 0.0
2023-Nov-27 Mon 22.26 ### 21.83 ### 115,045 ### ### ### 0.0
2023-Nov-24 Fri ### ### ### 22.26 76.3 76.3 1.6
2023-Nov-23 Thu 21.89 ### 21.8 ### 80.2 80.2 0.0
2023-Nov-22 Wed ### 22.21 21.7 ### ### ### 0.0
2023-Nov-21 Tue 22 22.2 21.78 ### ### ### 0.0
2023-Nov-20 Mon 21.89 ### ### ### 75.8 75.8 0.0
2023-Nov-17 Fri 21.83 21.89 ### 21.72 31.3 31.3 ###
2023-Nov-16 Thu ### ### 21.59 ### 217,889 ### ### ### 0.0
2023-Nov-15 Wed ### ### 21.7 22 34.6 34.6 ###
2023-Nov-14 Tue 21.45 21.74 21.23 ### ### ### 0.0
2023-Nov-13 Mon 21.5 21.54 ### 21 ### ### 1.5
2023-Nov-10 Fri 20.84 21.45 20.84 21.42 234,872 ### ### ### 1.5
2023-Nov-09 Thu 20.86 ### 20.85 ### 78.9 78.9 0.0
2023-Nov-08 Wed 20.8 20.85 20.57 20.78 ### ### 1.5
2023-Nov-07 Tue ### 20.86 ### ### 78.6 78.6 0.0
2023-Nov-06 Mon 20.25 20.74 20.25 20.52 236,687 ### ### ### 1.5
2023-Nov-03 Fri 20 20.285 ### 20.22 248,071 ### 70.9 70.9 1.4
2023-Nov-02 Thu ### 19.73 ### ### 77.5 77.5 0.0
2023-Nov-01 Wed ### 19.41 ### 19.2 31.7 31.7 ###
2023-Oct-31 Tue ### 19.28 ### ### 271,152 ### ### ### 0.0
2023-Oct-30 Mon ### ### 18.7 ### 75.4 75.4 0.0
2023-Oct-27 Fri ### 19.25 ### ### 195,288 1,879,647 ### ### 0.0
2023-Oct-26 Thu ### ### 18.85 ### ### ### 0.0
2023-Oct-25 Wed ### ### 19.2 19.21 309,873 2,974,780 21.7 21.7 1.4
2023-Oct-24 Tue ### ### 19.51 19.55 181,253 1,768,123 ### ### ###
2023-Oct-23 Mon 19.78 19.83 19.45 19.55 31.4 31.4 ###
2023-Oct-20 Fri ### 20.24 ### 19.78 ### ### 1.4
2023-Oct-19 Thu 20.25 ### ### 20.28 260,029 0 ### ### 1.4
2023-Oct-18 Wed 20.56 20.86 20.45 ### 316,074 ### 74.3 74.3 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### 20.53 20.53 726,653 ### ### ### ###
2023-Oct-13 Fri ### 21.58 20.4 ### 633,673 ### 90.7 90.7 0.0
2023-Oct-12 Thu 20.58 20.78 20.47 20.77 ### ### ###
2023-Oct-11 Wed 20.57 ### ### 20.46 283,873 0 26.0 26.0 ###
2023-Oct-10 Tue 20.2 20.5 ### 20.48 300,743 ### 75.9 75.9 1.5
2023-Oct-09 Mon ### ### ### 20 188,770 0 35.8 35.8 1.4
2023-Oct-06 Fri ### 20.21 ### ### 32.6 32.6 0.0
2023-Oct-05 Thu ### ### ### ### 34.6 34.6 0.0
2023-Oct-04 Wed 20.25 ### ### ### 340,884 0 ### ### 0.0
2023-Oct-03 Tue ### 20.55 20.25 ### 392,157 ### 41.8 41.8 0.0
2023-Oct-02 Mon 20.82 ### 20.73 20.81 ### ### ###
2023-Sep-29 Fri 20.85 ### 20.8 ### 67.6 67.6 0.0
2023-Sep-28 Thu 20.59 20.82 20.5 20.78 75.6 75.6 1.5
2023-Sep-27 Wed 20.78 ### 20.71 20.78 68.1 68.1 1.5
2023-Sep-26 Tue 21.29 ### 20.8 ### 25.8 25.8 0.0
2023-Sep-25 Mon ### ### 20.76 ### 191,822 ### ### ### 0.0
2023-Sep-22 Fri 20.4 ### 20.2 ### 85.7 85.7 0.0
2023-Sep-21 Thu ### 20.83 20.52 ### 362,046 ### ### ### 0.0
2023-Sep-20 Wed ### 20.83 20.41 ### 429,186 ### 74.4 74.4 0.0
2023-Sep-19 Tue ### ### 20.76 20.85 396,058 4,111,082 27.6 27.6 ###
2023-Sep-18 Mon ### 21.23 ### ### 512,574 5,440,973 85.9 85.9 0.0
2023-Sep-15 Fri 20.8 ### ### 20.8 1,273,857 0 ### ### 1.5
2023-Sep-14 Thu ### 20.57 ### 20.51 ### ### ###
2023-Sep-13 Wed ### ### ### 20 37.9 37.9 1.4
2023-Sep-12 Tue 20.7 20.8 20.28 ### 554,528 ### ### ### 0.0
2023-Sep-11 Mon 20.54 20.87 20.51 20.84 327,950 6,785,285 ### ### 1.5
2023-Sep-08 Fri 20.76 20.85 ### ### 1,241,447 12,942,084 29.8 29.8 0.0
2023-Sep-07 Thu 20.86 ### 20.53 20.78 42.0 42.0 1.5
2023-Sep-06 Wed 21.54 21.84 21.54 ### 474,549 ### ### ### 0.0
2023-Sep-05 Tue 21.58 21.72 21.41 21.71 ### ### ###
2023-Sep-04 Mon 21.25 21.8 21.25 ### 330,886 7,122,321 81.1 81.1 0.0
2023-Sep-01 Fri ### 21.25 20.83 ### 583,187 12,270,254 68.5 68.5 0.0
2023-Aug-31 Thu 21.49 21.58 ### ### 694,721 ### ### ### 0.0
2023-Aug-30 Wed ### 21.45 20.86 21.4 872,484 ### 76.0 76.0 1.5
2023-Aug-29 Tue 21.45 21.58 ### ### 757,450 8,172,885 19.0 19.0 0.0
2023-Aug-28 Mon ### ### 21.28 ### 835,288 ### ### ### 0.0
2023-Aug-25 Fri 22.87 22.87 21.7 ### ### ### 0.0
2023-Aug-24 Thu 24.5 24.8 22.925 ### 1,263,073 30,140,079 ### ### 0.0
2023-Aug-23 Wed 24.8 25.27 24.79 ### 275,570 ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 79.8 79.8 0.0
2023-Aug-21 Mon 24.79 ### ### ### 245,586 0 34.6 34.6 0.0
2023-Aug-18 Fri ### ### ### 24.79 71.6 71.6 ###
2023-Aug-17 Thu 24.7 24.83 24.475 ### 37.5 37.5 0.0
2023-Aug-16 Wed 24.7 ### 24.45 24.86 77.1 77.1 1.8
2023-Aug-15 Tue ### ### 24.75 ### ### ### 0.0
2023-Aug-14 Mon 25.25 25.51 ### ### ### ### 0.0
2023-Aug-11 Fri ### 25.59 ### ### 203,822 ### 74.6 74.6 0.0
2023-Aug-10 Thu 25.43 25.47 ### ### 23.2 23.2 0.0
2023-Aug-09 Wed ### 25.48 ### 25.45 214,076 2,727,328 ### ### 1.8
2023-Aug-08 Tue 25.2 ### ### ### ### ### 0.0
2023-Aug-07 Mon ### 25.57 ### ### 394,747 5,046,840 73.7 73.7 0.0
2023-Aug-04 Fri ### ### 24.52 ### ### ### 0.0
2023-Aug-03 Thu 24.54 24.76 ### ### 294,648 3,647,742 75.7 75.7 0.0
2023-Aug-02 Wed 24.89 ### 24.75 24.76 282,187 ### 39.0 39.0 1.8
2023-Aug-01 Tue ### 25.41 24.57 ### 442,177 ### 85.2 85.2 0.0
2023-Jul-31 Mon 23.86 ### 23.86 ### 90.7 90.7 0.0
2023-Jul-28 Fri 25.55 25.55 ### ### ### ### 0.0
2023-Jul-27 Thu 26.58 ### 25.85 ### 566,547 ### ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 203,027 0 75.6 75.6 0.0
2023-Jul-25 Tue ### ### 26 ### 32.2 32.2 0.0
2023-Jul-24 Mon 26.5 ### ### ### 359,249 0 ### ### 0.0
2023-Jul-21 Fri 26.53 26.55 26.27 ### ### ### 0.0
2023-Jul-20 Thu 26.57 26.8 ### 26.58 272,654 ### ### ### 1.9
2023-Jul-19 Wed ### 26.72 26.23 ### 365,253 9,670,073 68.0 68.0 0.0
2023-Jul-18 Tue ### ### ### ### ### ### 0.0
2023-Jul-17 Mon ### ### 25.71 25.85 359,770 4,624,843 37.0 37.0 ###
2023-Jul-14 Fri ### ### ### ### ### ### 0.0
2023-Jul-13 Thu 25.59 ### 25.42 25.52 247,342 ### ### ### 1.8
2023-Jul-12 Wed 25.56 ### ### 25.2 238,689 0 ### ### 1.8
2023-Jul-11 Tue 25.43 25.49 ### 25.43 232,078 ### ### ### ###
2023-Jul-10 Mon 25.55 ### ### 25.22 159,084 0 ### ### ###
2023-Jul-07 Fri 25.43 25.43 25 ### 269,921 6,806,058 36.6 36.6 0.0
2023-Jul-06 Thu 25.77 ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 18.0 18.0 0.0
2023-Jul-04 Tue 26 ### 25.84 26.56 328,248 ### ### ### 1.9
2023-Jul-03 Mon ### ### 25.86 ### 447,787 5,789,885 ### ### 0.0
2023-Jun-30 Fri 25.74 ### ### 25.88 146,870 0 ### ### 1.8
2023-Jun-29 Thu 25.85 ### 25.71 ### 64.7 64.7 0.0
2023-Jun-28 Wed ### ### ### ### 68.1 68.1 0.0
2023-Jun-27 Tue ### 25.56 25 25.43 79.6 79.6 ###
2023-Jun-26 Mon ### 25.23 24.8 ### 224,621 ### 79.1 79.1 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### 25.26 ### 215,589 2,722,889 ### ### 0.0
2023-Jun-21 Wed ### 26.46 ### 26.23 71.6 71.6 ###
2023-Jun-20 Tue 25.74 ### 25.53 26.24 524,541 ### 84.5 84.5 1.9
2023-Jun-19 Mon 25.75 25.75 ### 25.55 269,578 ### ### ### 1.8
2023-Jun-16 Fri 25.4 ### ### ### 550,475 0 67.8 67.8 0.0
2023-Jun-15 Thu 25.26 25.5 25.25 ### 74.5 74.5 0.0
2023-Jun-14 Wed ### 25.59 ### ### 402,624 5,151,574 75.4 75.4 0.0
2023-Jun-13 Tue ### ### ### 24.81 232,979 0 ### ### 1.8
2023-Jun-09 Fri 24.5 ### 24.4 24.56 ### ### 1.8
2023-Jun-08 Thu 24.7 24.83 24.29 24.44 413,271 ### ### ### 1.7
2023-Jun-07 Wed ### ### ### 24.74 38.4 38.4 1.8
2023-Jun-06 Tue ### ### 24.78 24.81 257,948 3,195,975 ### ### 1.8
2023-Jun-05 Mon 24.86 ### 24.75 ### 80.5 80.5 0.0
2023-Jun-02 Fri ### ### ### 24.41 349,845 0 ### ### ###
2023-Jun-01 Thu ### ### ### 24.49 ### ### ###
2023-May-31 Wed 24.8 24.87 24.47 24.74 362,826 ### 45.9 45.9 1.8
2023-May-30 Tue 25 ### 24.84 ### ### ### 0.0
2023-May-29 Mon ### ### 24.88 ### ### ### 0.0
2023-May-26 Fri ### ### 24.28 ### ### ### 0.0
2023-May-25 Thu ### 24.47 ### 24.47 76.1 76.1 1.7
2023-May-24 Wed 24.51 24.79 ### 24.56 ### ### 1.8
2023-May-23 Tue ### ### 24.52 24.84 363,753 ### ### ### 1.8
2023-May-22 Mon 24.8 24.8 24.5 24.52 32.9 32.9 ###
2023-May-19 Fri 24.72 ### ### 24.76 66.1 66.1 1.8
2023-May-18 Thu ### ### ### 24.71 ### ### ###
2023-May-17 Wed 25 ### 24.75 24.89 32.4 32.4 1.8
2023-May-16 Tue 25.4 25.51 25.2 ### 234,823 ### 41.1 41.1 0.0
2023-May-15 Mon 25.29 25.57 25.25 25.52 179,687 4,565,846 ### ### 1.8
2023-May-12 Fri 25.49 25.76 25.29 25.53 321,947 ### 69.0 69.0 ###
2023-May-11 Thu 25.2 25.28 ### 25.2 ### ### 1.8
2023-May-10 Wed 25.28 25.48 ### 25.2 33.6 33.6 1.8
2023-May-09 Tue ### 25.53 24.85 ### ### ### 0.0
2023-May-08 Mon 24.78 ### ### ### 79.3 79.3 0.0
2023-May-05 Fri 24.44 24.49 24.21 ### ### ### 0.0
2023-May-04 Thu ### 24.29 23.75 ### ### ### 0.0
2023-May-03 Wed 24.2 ### ### ### 427,959 0 ### ### 0.0
2023-May-02 Tue ### ### 24.43 24.52 30.5 30.5 ###
2023-May-01 Mon 24.76 ### 24.5 ### 79.5 79.5 0.0
2023-Apr-28 Fri ### ### 24.27 24.53 73.4 73.4 1.8
2023-Apr-27 Thu 23.75 24.2 23.49 23.85 381,457 9,095,842 73.6 73.6 ###
2023-Apr-26 Wed 24.4 24.43 23.81 23.82 334,521 8,068,646 ### ### ###
2023-Apr-24 Mon ### 24.5 ### 24.48 ### ### 1.7
2023-Apr-21 Fri ### ### ### ### 70.6 70.6 0.0
2023-Apr-20 Thu 23.82 24.26 ### ### ### ### 0.0
2023-Apr-19 Wed 23.73 23.73 ### 23.55 ### ### 1.7
2023-Apr-18 Tue 23.74 23.74 23.5 ### 201,879 4,768,381 38.0 38.0 0.0
2023-Apr-17 Mon ### ### ### 23.8 ### ### 1.7
2023-Apr-14 Fri 23.74 24 23.51 23.86 324,825 ### 65.7 65.7 1.7
2023-Apr-13 Thu ### ### ### 23.44 ### ### 1.7
2023-Apr-12 Wed ### 23.71 ### 23.51 ### ### ###
2023-Apr-11 Tue 22.85 23.73 22.85 23.48 ### ### 1.7
2023-Apr-06 Thu 22.46 22.87 ### 22.8 ### ### 1.6
2023-Apr-05 Wed 22.42 22.44 ### ### 266,850 2,994,057 ### ### 0.0
2023-Apr-04 Tue ### ### ### 22.29 73.0 73.0 1.6
2023-Apr-03 Mon 22.4 22.5 ### 22.23 208,082 2,340,922 34.3 34.3 1.6
2023-Mar-31 Fri 22.25 22.44 ### ### 337,673 ### ### ### 0.0
2023-Mar-30 Thu ### ### 21.81 22.21 ### ### ###
2023-Mar-29 Wed ### 21.87 21.44 21.59 ### ### 1.5
2023-Mar-28 Tue ### 21.73 ### ### 595,349 ### ### ### 0.0
2023-Mar-27 Mon ### 21.25 20.86 ### ### ### 0.0
2023-Mar-24 Fri 20.84 21.045 20.56 20.86 ### ### 1.5
2023-Mar-23 Thu ### 21.27 20.83 ### 667,878 ### 71.4 71.4 0.0
2023-Mar-22 Wed 22.21 22.4 21.48 21.55 ### ### ###
2023-Mar-21 Tue 20.59 ### 20.53 ### ### ### 0.0
2023-Mar-20 Mon 20.87 20.87 ### ### 484,081 5,051,385 27.9 27.9 0.0
2023-Mar-17 Fri ### 21.46 ### ### 1,803,525 19,351,823 29.2 29.2 0.0
2023-Mar-16 Thu ### ### ### 21.24 906,885 0 78.5 78.5 1.5
2023-Mar-15 Wed 21.8 ### 21.22 21.41 ### ### ###
2023-Mar-14 Tue 22.48 22.48 ### 21.4 ### ### 1.5
2023-Mar-13 Mon ### ### 23 23 719,924 8,279,126 ### ### 1.6
2023-Mar-10 Fri 24.5 24.56 ### ### 529,852 6,506,582 ### ### 0.0
2023-Mar-09 Thu ### ### 24.55 ### ### ### 0.0
2023-Mar-08 Wed ### ### 24.89 25.51 76.9 76.9 1.8
2023-Mar-07 Tue ### 25.48 ### 25.43 79.5 79.5 ###
2023-Mar-06 Mon 24.77 ### 24.72 ### 77.6 77.6 0.0
2023-Mar-03 Fri ### 24.75 ### ### 74.3 74.3 0.0
2023-Mar-02 Thu ### ### ### 24.55 ### ### ###
2023-Mar-01 Wed ### ### ### 24.48 268,745 0 ### ### 1.7
2023-Feb-28 Tue 24.85 24.88 ### ### 578,858 ### ### ### 0.0
2023-Feb-27 Mon 24.72 25.22 ### ### 50.2 50.2 0.0
2023-Feb-24 Fri 25.77 25.8 24.54 24.85 1,241,152 ### 12.8 12.8 1.8
2023-Feb-23 Thu ### ### ### ### ### ### 0.0
2023-Feb-22 Wed 26.72 26.8 ### 26.7 345,721 ### 36.8 36.8 1.9
2023-Feb-21 Tue ### 27.22 26.82 ### 69.8 69.8 0.0
2023-Feb-20 Mon ### ### ### ### 285,429 0 ### ### 0.0
2023-Feb-17 Fri ### ### 26.74 ### 549,283 ### 43.9 43.9 0.0
2023-Feb-16 Thu 27 ### 26.78 ### 425,258 ### 67.8 67.8 0.0
2023-Feb-15 Wed ### ### 26.81 ### 75.7 75.7 0.0
2023-Feb-14 Tue 26.24 26.86 ### 26.8 549,043 7,373,647 ### ### 1.9
2023-Feb-13 Mon 26.29 26.29 25.73 ### 339,877 ### ### ### 0.0
2023-Feb-10 Fri ### ### 25.88 ### 34.7 34.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-27 07:58:09 thru 2025-06-27 07:58:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000