Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Mar-29 02:45:38 AM AEDT

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

(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 28th March 2024
Latest price with VOLUME for PPT .. Friday 10th November 2023

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



End of day Prices (full format),

600 Days for (PPT) PERPETUAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.55
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
2023-Feb-09 Thu ### ### 26.23 26.44 18.0 18.0 1.9
2023-Feb-08 Wed 26.44 ### ### 27 648,286 0 ### ### 1.9
2023-Feb-07 Tue 26.22 26.7 26.22 26.44 274,528 ### ### ### 1.9
2023-Feb-06 Mon 26.7 26.86 ### 26.4 516,979 6,943,027 37.5 37.5 1.9
2023-Feb-03 Fri 26.23 ### 26 ### ### ### 0.0
2023-Feb-02 Thu ### ### 25.72 ### 691,557 8,893,423 39.9 39.9 0.0
2023-Feb-01 Wed 25.56 ### ### 25.49 629,549 0 39.3 39.3 ###
2023-Jan-31 Tue 25.8 25.8 25.44 25.53 ### ### ###
2023-Jan-30 Mon ### 26.25 ### 25.81 27.2 27.2 ###
2023-Jan-27 Fri 26.8 ### 26 ### ### ### 0.0
2023-Jan-25 Wed ### ### ### 26.56 1,474,120 0 29.5 29.5 1.9
2023-Jan-24 Tue ### ### ### 26.8 715,250 0 29.8 29.8 1.9
2023-Jan-23 Mon 26.5 26.79 26.29 26.73 532,729 14,138,627 ### ### ###
2023-Jan-20 Fri ### 27.41 ### 26.2 511,251 ### ### ### ###
2023-Jan-19 Thu ### 26.53 ### 26.4 73.1 73.1 1.9
2023-Jan-18 Wed ### 26.41 ### 26.28 ### ### 1.9
2023-Jan-17 Tue ### ### ### ### 35.2 35.2 0.0
2023-Jan-16 Mon 26 26.4 25.86 ### 78.4 78.4 0.0
2023-Jan-13 Fri ### 26.24 25.51 25.79 ### ### 1.8
2023-Jan-12 Thu ### 25.53 24.78 25.26 1,544,778 ### 79.8 79.8 1.8
2023-Jan-11 Wed 24.51 24.84 24.46 24.84 73.5 73.5 1.8
2023-Jan-10 Tue ### 25.42 24.47 24.73 19.5 19.5 ###
2023-Jan-09 Mon ### ### 25.2 25.49 18.7 18.7 ###
2023-Jan-06 Fri 26.41 26.54 26.2 ### 26.9 26.9 0.0
2023-Jan-05 Thu 25.88 26.41 25.59 26.4 ### ### 1.9
2023-Jan-04 Wed ### ### 24.43 25.47 79.4 79.4 ###
2023-Jan-03 Tue ### ### 24.28 ### 213,544 2,592,424 ### ### 0.0
2022-Dec-30 Fri ### 24.88 24.24 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 160,780 0 ### ### 0.0
2022-Dec-28 Wed 24.45 24.45 ### ### 37.8 37.8 0.0
2022-Dec-23 Fri ### ### ### 24.45 207,871 0 ### ### ###
2022-Dec-22 Thu ### 24.77 ### 24.59 249,580 3,091,048 ### ### ###
2022-Dec-21 Wed ### ### 23.83 23.83 191,676 ### ### ### 1.7
2022-Dec-20 Tue 24.5 24.5 23.83 23.88 ### ### 1.7
2022-Dec-19 Mon ### ### ### ### 227,954 0 22.5 22.5 0.0
2022-Dec-16 Fri ### ### ### 24.43 418,181 0 75.5 75.5 1.7
2022-Dec-15 Thu 24.27 ### ### 24.28 443,551 0 74.5 74.5 1.7
2022-Dec-14 Wed ### 24.85 ### ### ### ### 0.0
2022-Dec-13 Tue ### 24.55 ### ### ### ### 0.0
2022-Dec-12 Mon 24 24.22 23.77 ### ### ### 0.0
2022-Dec-09 Fri ### ### 23.88 ### 75.8 75.8 0.0
2022-Dec-08 Thu ### 24.76 ### ### ### ### 0.0
2022-Dec-07 Wed 25 ### 24.56 ### 349,554 4,292,523 30.4 30.4 0.0
2022-Dec-06 Tue ### 25.2 24.86 ### 393,543 9,850,381 ### ### 0.0
2022-Dec-05 Mon ### 25.2 ### ### 289,549 ### ### ### 0.0
2022-Dec-02 Fri 25.22 25.28 24.73 24.89 ### ### 1.8
2022-Dec-01 Thu 25.59 ### ### 25.21 25.4 25.4 ###
2022-Nov-30 Wed 24.71 25 ### 25 ### ### 1.8
2022-Nov-29 Tue 25.2 25.275 24.7 24.7 373,878 9,342,276 23.0 23.0 1.8
2022-Nov-28 Mon ### ### 24.88 ### ### ### 0.0
2022-Nov-25 Fri 25.89 ### ### ### 319,385 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### 25.43 1,087,879 0 24.5 24.5 ###
2022-Nov-23 Wed ### 26.52 ### 26 314,785 4,174,049 28.5 28.5 1.9
2022-Nov-22 Tue 26.85 26.85 ### 26.24 468,522 ### 20.1 20.1 1.9
2022-Nov-21 Mon ### 27.23 26.21 26.55 ### ### ###
2022-Nov-18 Fri ### 27.7 26.71 ### 473,177 12,872,780 18.6 18.6 0.0
2022-Nov-17 Thu 29 29 25.41 27.59 1,567,244 42,636,873 9.0 9.0 ###
2022-Nov-16 Wed 32.5 32.78 31.58 31.58 ### ### 2.3
2022-Nov-15 Tue 32.75 33.25 ### ### ### ### 0.0
2022-Nov-14 Mon 34.4 34.4 32.5 32.77 11.2 11.2 ###
2022-Nov-11 Fri ### 34.8 ### 34.8 ### ### 2.5
2022-Nov-10 Thu 29.75 33.4 29.48 33.4 1,118,170 ### ### ### 2.4
2022-Nov-09 Wed 29.2 29.29 28.8 ### 34.8 34.8 0.0
2022-Nov-08 Tue 29.25 29.25 28.79 ### ### ### 0.0
2022-Nov-07 Mon 29.28 29.5 28.75 ### 403,057 ### 36.0 36.0 0.0
2022-Nov-04 Fri 29 29.88 28.85 ### 940,472 ### ### ### 0.0
2022-Nov-03 Thu 29.5 ### ### 28.82 1,429,086 0 ### ### 2.1
2022-Nov-02 Wed 25.51 ### 25.26 ### ### ### 0.0
2022-Nov-01 Tue 25 25.49 24.84 25.49 134,252 3,378,451 ### ### ###
2022-Oct-31 Mon ### 25.29 ### ### 39.2 39.2 0.0
2022-Oct-28 Fri 24.73 24.73 ### 24.5 36.8 36.8 1.8
2022-Oct-27 Thu 24.48 24.57 ### 24.49 654,587 ### 66.4 66.4 ###
2022-Oct-26 Wed ### ### 24.51 24.51 ### ### ###
2022-Oct-25 Tue ### ### ### 24.53 ### ### 1.8
2022-Oct-24 Mon ### ### 24.59 ### 145,575 1,789,844 ### ### 0.0
2022-Oct-21 Fri 24.85 24.89 ### 24.23 377,771 ### 16.9 16.9 ###
2022-Oct-20 Thu ### 25.4 24.51 24.89 315,623 7,876,371 28.6 28.6 1.8
2022-Oct-19 Wed 25.5 ### 25.21 ### 211,686 ### 72.6 72.6 0.0
2022-Oct-18 Tue ### 25.29 24.74 25.29 307,755 ### 64.8 64.8 ###
2022-Oct-17 Mon 25.46 25.55 24.56 24.7 18.0 18.0 1.8
2022-Oct-14 Fri 25 ### ### 25.76 354,627 0 90.0 90.0 1.8
2022-Oct-13 Thu 23.7 24.51 23.7 24.51 ### ### ###
2022-Oct-12 Wed ### ### ### ### 406,623 0 ### ### 0.0
2022-Oct-11 Tue 23.4 23.54 ### ### 396,929 4,671,854 ### ### 0.0
2022-Oct-10 Mon ### ### 23.22 23.41 257,873 ### ### ### 1.7
2022-Oct-07 Fri 24.25 ### 24 ### 31.6 31.6 0.0
2022-Oct-06 Thu 24.58 ### ### 24.5 502,177 0 28.7 28.7 1.8
2022-Oct-05 Wed ### 24.86 ### 24.8 320,444 ### 79.0 79.0 ###
2022-Oct-04 Tue ### ### ### ### 192,227 0 77.1 77.1 0.0
2022-Oct-03 Mon ### 23.7 23.2 ### ### ### 0.0
2022-Sep-30 Fri ### ### ### 23.59 183,327 0 37.6 37.6 1.7
2022-Sep-29 Thu 23.87 ### ### 23.86 276,046 0 40.4 40.4 1.7
2022-Sep-28 Wed 23.72 ### 23.26 23.59 ### ### 1.7
2022-Sep-27 Tue 23.55 ### 23.52 ### 68.9 68.9 0.0
2022-Sep-26 Mon 24 24 23.52 ### 318,470 7,566,847 44.4 44.4 0.0
2022-Sep-23 Fri 24.45 24.78 23.83 ### 42.2 42.2 0.0
2022-Sep-21 Wed ### 24.81 24.45 24.77 277,574 6,836,647 ### ### ###
2022-Sep-20 Tue ### ### 24.81 24.81 24.5 24.5 1.8
2022-Sep-19 Mon ### 25.46 24.83 ### ### ### 0.0
2022-Sep-16 Fri 25.8 26 25.27 25.48 215,947 ### ### ### 1.8
2022-Sep-15 Thu 25.46 ### 25.46 ### 384,243 ### 80.7 80.7 0.0
2022-Sep-14 Wed 25.88 25.88 ### 25.49 18.2 18.2 ###
2022-Sep-13 Tue 26.2 26.7 26.2 26.47 ### ### ###
2022-Sep-12 Mon ### 26.49 ### ### 43.3 43.3 0.0
2022-Sep-09 Fri ### ### 25.81 ### 296,549 ### 29.7 29.7 0.0
2022-Sep-08 Thu 25.78 26.43 ### 26.43 ### ### 1.9
2022-Sep-07 Wed 26.56 26.83 26.23 26.55 45.6 45.6 ###
2022-Sep-06 Tue ### 27.2 26.41 26.43 382,645 ### 20.3 20.3 1.9
2022-Sep-05 Mon 26.74 ### 26.45 ### 289,750 3,831,943 79.1 79.1 0.0
2022-Sep-02 Fri ### 27.21 ### ### 520,041 7,075,157 31.1 31.1 0.0
2022-Sep-01 Thu ### 27.54 ### ### 384,140 ### 41.2 41.2 0.0
2022-Aug-31 Wed ### 27.74 ### 27.42 ### ### 2.0
2022-Aug-30 Tue 27.7 27.7 ### ### 406,780 ### 20.6 20.6 0.0
2022-Aug-29 Mon 27.86 ### ### 27.25 498,570 0 26.5 26.5 ###
2022-Aug-26 Fri 28.25 ### 27.71 ### 849,872 11,774,976 36.8 36.8 0.0
2022-Aug-25 Thu 30.44 30.44 27 27.44 1.6 1.6 ###
2022-Aug-24 Wed ### 30.58 ### ### 102,689 ### 74.8 74.8 0.0
2022-Aug-23 Tue ### 30.29 29.79 29.83 34.0 34.0 ###
2022-Aug-22 Mon 30.7 30.76 30.4 30.43 85,845 2,625,140 ### ### ###
2022-Aug-19 Fri 31.22 31.22 30.84 ### 87,076 ### 40.3 40.3 0.0
2022-Aug-18 Thu 31.22 31.22 30.78 ### 86,746 2,689,126 ### ### 0.0
2022-Aug-17 Wed 30.87 ### ### ### 91,223 0 78.0 78.0 0.0
2022-Aug-16 Tue ### ### ### 30.41 ### ### 2.2
2022-Aug-15 Mon 30.45 30.8 ### 30.46 135,478 ### 66.4 66.4 2.2
2022-Aug-12 Fri 30.89 ### 30.41 30.41 67,129 ### ### ### 2.2
2022-Aug-11 Thu 30.56 ### 30.43 ### 98,551 1,499,453 ### ### 0.0
2022-Aug-10 Wed ### ### ### 30.21 105,524 0 72.1 72.1 2.2
2022-Aug-09 Tue ### ### ### ### 69,229 0 ### ### 0.0
2022-Aug-08 Mon 30.51 30.76 ### ### 169,189 2,602,126 24.0 24.0 0.0
2022-Aug-05 Fri ### 30.81 ### ### 117,679 1,812,844 63.1 63.1 0.0
2022-Aug-04 Thu 30.5 ### 30.4 30.54 71.1 71.1 ###
2022-Aug-03 Wed ### 30.58 ### ### 145,526 ### ### ### 0.0
2022-Aug-02 Tue 30.59 ### ### 30.56 ### ### 2.2
2022-Aug-01 Mon 30.58 30.58 ### 30.27 ### ### 2.2
2022-Jul-29 Fri 30.59 ### ### ### 178,378 0 ### ### 0.0
2022-Jul-28 Thu 29.55 ### ### 30.25 210,450 0 ### ### ###
2022-Jul-27 Wed 28.75 29.54 28.75 ### 253,586 ### ### ### 0.0
2022-Jul-26 Tue 29 ### 27.81 ### 354,382 4,927,681 39.4 39.4 0.0
2022-Jul-25 Mon 29.49 ### ### ### ### ### 0.0
2022-Jul-22 Fri 30.43 30.81 30.25 30.42 114,888 ### ### ### 2.2
2022-Jul-21 Thu 29.89 30.51 29.74 30.49 109,441 ### ### ### 2.2
2022-Jul-20 Wed ### ### ### 29.79 216,528 0 ### ### 2.1
2022-Jul-19 Tue 29.2 29.82 28.76 28.88 ### ### 2.1
2022-Jul-18 Mon 29.25 29.4 28.75 29.4 93,470 2,717,640 66.7 66.7 ###
2022-Jul-15 Fri 28.7 28.77 28.23 28.57 35.0 35.0 ###
2022-Jul-14 Thu ### ### 28.84 29.23 66.2 66.2 2.1
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### 29.25 28.76 ### 53.2 53.2 0.0
2022-Jul-11 Mon ### ### ### ### 87,276 0 ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 77,059 0 77.3 77.3 0.0
2022-Jul-07 Thu 28.47 28.7 28.27 ### 108,820 ### 74.5 74.5 0.0
2022-Jul-06 Wed ### ### ### 28.26 163,425 0 ### ### 2.0
2022-Jul-05 Tue ### ### 28.2 28.46 ### ### 2.0
2022-Jul-04 Mon ### ### 28.29 ### 215,322 3,045,729 ### ### 0.0
2022-Jul-01 Fri ### ### ### 29.26 108,625 0 ### ### ###
2022-Jun-30 Thu 29.78 29.81 28.88 28.88 ### ### 2.1
2022-Jun-29 Wed 29.7 ### 29.2 29.83 ### ### ###
2022-Jun-28 Tue ### 30.21 29.74 29.75 170,680 ### ### ### 2.1
2022-Jun-27 Mon ### 30.24 29.58 ### ### ### 0.0
2022-Jun-24 Fri ### 29.49 28.46 ### 178,450 5,170,588 ### ### 0.0
2022-Jun-23 Thu 29.21 29.4 28.73 ### ### ### 0.0
2022-Jun-22 Wed 28.59 29.24 28.59 ### 250,270 7,236,557 84.8 84.8 0.0
2022-Jun-21 Tue ### 28.89 ### 28.59 74.0 74.0 2.0
2022-Jun-20 Mon ### 28.42 27.84 27.87 218,827 ### ### ### ###
2022-Jun-17 Fri 27.7 ### ### ### ### ### 0.0
2022-Jun-16 Thu ### 28.87 ### 28.23 258,979 ### 31.0 31.0 ###
2022-Jun-15 Wed 28.23 28.78 ### ### 280,155 ### ### ### 0.0
2022-Jun-14 Tue 28.88 28.88 ### ### ### ### 0.0
2022-Jun-10 Fri 30.45 30.45 ### ### 119,279 1,816,022 44.5 44.5 0.0
2022-Jun-09 Thu ### 30.8 ### 30.4 225,748 ### ### ### ###
2022-Jun-08 Wed ### 31.54 30.81 30.88 160,526 ### 33.2 33.2 2.2
2022-Jun-07 Tue ### ### ### 31.27 132,553 0 36.0 36.0 ###
2022-Jun-06 Mon 32.52 32.52 ### ### ### ### 0.0
2022-Jun-03 Fri 32.5 32.71 ### ### 73.0 73.0 0.0
2022-Jun-02 Thu 32.51 32.57 ### ### 100,249 1,632,554 35.4 35.4 0.0
2022-Jun-01 Wed 32.87 33.2 ### 32.84 156,450 2,597,070 54.1 54.1 2.3
2022-May-31 Tue ### 33.27 32.54 32.59 31.1 31.1 2.3
2022-May-30 Mon 32.45 ### ### ### 113,620 0 ### ### 0.0
2022-May-27 Fri ### ### 31.48 ### 41.2 41.2 0.0
2022-May-26 Thu 31.78 ### ### ### ### ### 0.0
2022-May-25 Wed ### ### ### 31.82 105,521 0 ### ### 2.3
2022-May-24 Tue ### ### 31.89 ### ### ### 0.0
2022-May-23 Mon ### 32.5 ### ### 69,675 ### 78.1 78.1 0.0
2022-May-20 Fri ### ### 31.57 ### 94,085 ### 65.4 65.4 0.0
2022-May-19 Thu ### ### 31.73 31.81 97,371 ### ### ### 2.3
2022-May-18 Wed 32.53 32.79 ### 32.57 ### ### ###
2022-May-17 Tue 32.24 32.55 32.24 ### 78,457 ### 67.3 67.3 0.0
2022-May-16 Mon 32.22 ### ### 32.49 183,983 0 78.4 78.4 ###
2022-May-13 Fri 31.46 32.45 31.4 32.45 181,288 ### ### ### 2.3
2022-May-12 Thu ### 32.4 ### ### 260,225 4,215,645 40.5 40.5 0.0
2022-May-11 Wed 32.4 32.87 32.21 ### 92,525 ### ### ### 0.0
2022-May-10 Tue 32.55 ### 32.225 ### 87.9 87.9 0.0
2022-May-09 Mon 32.55 ### 32.225 ### 87.9 87.9 0.0
2022-May-06 Fri ### ### 32.52 ### 157,859 2,566,787 ### ### 0.0
2022-May-05 Thu ### 33.45 ### 33.42 499,055 ### 68.7 68.7 2.4
2022-May-04 Wed 33.7 33.75 ### ### ### ### 0.0
2022-May-03 Tue ### 33.76 ### 33.51 151,879 ### ### ### ###
2022-May-02 Mon 32.74 ### ### 33.28 176,446 0 87.6 87.6 2.4
2022-Apr-29 Fri ### ### ### ### 213,125 0 ### ### 0.0
2022-Apr-28 Thu 31.56 ### 31.44 ### 80.4 80.4 0.0
2022-Apr-27 Wed 31.8 31.8 ### 31.56 194,458 3,091,882 ### ### 2.3
2022-Apr-26 Tue 32.22 ### 31.8 31.89 44.8 44.8 2.3
2022-Apr-22 Fri 32.51 ### ### ### 162,841 0 36.1 36.1 0.0
2022-Apr-21 Thu ### 32.88 32.2 32.57 ### ### ###
2022-Apr-20 Wed ### ### ### 32.26 ### ### 2.3
2022-Apr-19 Tue ### 32.46 ### 32.21 ### ### ###
2022-Apr-14 Thu 31.75 ### 31.46 ### 201,449 ### 69.8 69.8 0.0
2022-Apr-13 Wed ### 32.29 31.25 31.41 15.1 15.1 ###
2022-Apr-12 Tue 32.49 ### ### ### ### ### 0.0
2022-Apr-11 Mon ### ### ### 32.28 137,250 0 50.5 50.5 2.3
2022-Apr-08 Fri 32.7 32.75 ### ### 181,171 2,966,675 28.7 28.7 0.0
2022-Apr-07 Thu 32.55 32.73 32.22 ### 204,688 6,647,242 ### ### 0.0
2022-Apr-06 Wed 32.54 33.25 32.5 32.8 77.3 77.3 2.3
2022-Apr-05 Tue ### 33.43 ### ### 621,441 10,387,386 ### ### 0.0
2022-Apr-04 Mon 32.5 32.5 ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### 34.23 ### ### 2.4
2022-Mar-31 Thu 34.8 ### 34.475 34.75 181,947 ### ### ### 2.5
2022-Mar-30 Wed 35.4 35.48 ### 35.22 79,177 ### 37.0 37.0 2.5
2022-Mar-29 Tue ### ### ### 34.87 ### ### ###
2022-Mar-28 Mon 34.75 34.78 34.27 34.52 46.0 46.0 2.5
2022-Mar-25 Fri 34.76 34.76 ### ### 136,526 2,372,821 ### ### 0.0
2022-Mar-24 Thu ### 34.75 ### ### 126,075 2,190,553 39.3 39.3 0.0
2022-Mar-23 Wed 35.48 35.53 34.45 34.45 ### ### ###
2022-Mar-22 Tue ### ### ### ### 103,456 0 25.6 25.6 0.0
2022-Mar-21 Mon ### 35.59 ### ### 37.4 37.4 0.0
2022-Mar-18 Fri ### ### 34.57 ### 34.2 34.2 0.0
2022-Mar-17 Thu ### ### 34.82 ### 163,458 ### ### ### 0.0
2022-Mar-16 Wed 34.73 ### ### ### 28.0 28.0 0.0
2022-Mar-15 Tue ### ### ### 34.44 146,543 0 ### ### 2.5
2022-Mar-14 Mon 33.79 ### ### ### ### ### 0.0
2022-Mar-11 Fri ### 34.25 33.54 33.59 132,422 4,488,443 ### ### ###
2022-Mar-10 Thu ### 34.8 ### ### ### ### 0.0
2022-Mar-09 Wed 33.56 ### 33.53 ### 80.9 80.9 0.0
2022-Mar-08 Tue ### ### 33.54 33.54 277,687 ### 34.7 34.7 2.4
2022-Mar-07 Mon 34.72 34.85 33.58 33.81 188,478 6,448,774 33.7 33.7 ###
2022-Mar-04 Fri 35.21 ### 34.29 34.81 43.0 43.0 ###
2022-Mar-03 Thu 35.5 ### ### 35.5 221,054 0 ### ### 2.5
2022-Mar-02 Wed ### 35.74 34.86 ### 177,042 6,249,582 35.3 35.3 0.0
2022-Mar-01 Tue ### 36.56 35.72 ### 185,222 6,693,923 ### ### 0.0
2022-Feb-28 Mon ### ### 34.25 ### 423,372 7,250,245 ### ### 0.0
2022-Feb-25 Fri ### 36.86 35.77 ### 33.7 33.7 0.0
2022-Feb-24 Thu ### ### 35.42 35.52 ### ### 2.5
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue 36.24 36.28 35.41 ### 47.4 47.4 0.0
2022-Feb-21 Mon ### 36.58 35.48 36.4 89,053 3,208,579 ### ### ###
2022-Feb-18 Fri ### ### ### ### 127,159 0 ### ### 0.0
2022-Feb-17 Thu 35.87 ### 35.87 ### ### ### 0.0
2022-Feb-16 Wed 35.82 36.2 35.49 35.86 173,971 ### ### ### ###
2022-Feb-15 Tue 35.46 ### 35.2 35.82 82.6 82.6 2.6
2022-Feb-14 Mon ### ### ### 35.88 119,485 0 37.4 37.4 2.6
2022-Feb-11 Fri ### 36.7 ### 36.4 108,075 1,983,176 ### ### ###
2022-Feb-10 Thu ### ### 36.4 36.84 71.7 71.7 ###
2022-Feb-09 Wed ### 36.42 ### 36.4 86.6 86.6 ###
2022-Feb-08 Tue ### 35.545 ### ### 73.8 73.8 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri 34.74 35.2 34.51 ### 67.7 67.7 0.0
2022-Feb-03 Thu ### 35.7 34.26 34.72 208,488 ### 39.4 39.4 2.5
2022-Feb-02 Wed ### 34.43 33.79 ### 82,872 ### 74.4 74.4 0.0
2022-Feb-01 Tue 32.81 ### 32.81 ### 84,052 1,378,873 ### ### 0.0
2022-Jan-31 Mon ### ### 32.7 32.7 ### ### 2.3
2022-Jan-28 Fri ### 33.41 ### ### 60.0 60.0 0.0
2022-Jan-27 Thu 33.72 34.56 ### ### 35.8 35.8 0.0
2022-Jan-25 Tue 33.7 33.7 ### 32.89 229,178 3,861,649 ### ### ###
2022-Jan-24 Mon ### 34.26 33.74 33.79 113,843 ### 50.9 50.9 ###
2022-Jan-21 Fri ### ### 34.2 34.28 123,242 ### ### ### 2.4
2022-Jan-20 Thu ### ### 35.24 ### ### ### 0.0
2022-Jan-19 Wed ### 36.86 ### ### 87,726 ### 70.2 70.2 0.0
2022-Jan-18 Tue 36.45 ### 36.45 ### ### ### 0.0
2022-Jan-17 Mon 35.56 36.71 35.56 36.49 102,086 3,688,877 86.4 86.4 ###
2022-Jan-14 Fri ### ### ### 35.84 80,058 0 ### ### 2.6
2022-Jan-13 Thu 36.22 36.43 ### 36.27 81,474 1,484,048 ### ### ###
2022-Jan-12 Wed ### 36.83 ### ### 78,945 1,453,772 ### ### 0.0
2022-Jan-11 Tue 35.75 36.52 35.75 36.24 57,273 2,069,559 80.3 80.3 2.6
2022-Jan-10 Mon 35.54 ### 35.51 36.22 83.4 83.4 2.6
2022-Jan-07 Fri 35.5 ### 35.5 ### 172,576 3,063,224 79.8 79.8 0.0
2022-Jan-06 Thu ### ### ### 35.77 100,052 0 53.5 53.5 2.6
2022-Jan-05 Wed 37.2 37.42 36.73 36.78 ### ### 2.6
2022-Jan-04 Tue ### ### ### ### 101,027 0 ### ### 0.0
2021-Dec-31 Fri 36.5 36.86 ### ### ### ### 0.0
2021-Dec-30 Thu ### 36.84 36.26 36.84 71.4 71.4 ###
2021-Dec-29 Wed 36.5 36.82 ### ### 95,847 1,764,543 56.5 56.5 0.0
2021-Dec-24 Fri ### ### 35.7 ### 40,628 ### ### ### 0.0
2021-Dec-23 Thu ### 35.83 35.25 ### 106,071 ### ### ### 0.0
2021-Dec-22 Wed ### 35.59 ### 35.54 ### ### 2.5
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon ### ### 34.75 34.79 177,450 ### ### ### 2.5
2021-Dec-17 Fri 36.23 36.23 35.54 35.54 188,747 6,773,186 25.3 25.3 2.5
2021-Dec-16 Thu 35.74 36.27 35.4 35.51 36.2 36.2 ###
2021-Dec-15 Wed 35.53 35.8 ### ### 107,777 ### ### ### 0.0
2021-Dec-14 Tue ### 35.74 35.23 35.45 38.4 38.4 2.5
2021-Dec-13 Mon ### 36.41 35.59 ### 23.2 23.2 0.0
2021-Dec-10 Fri 35.71 ### 35.71 ### 77.0 77.0 0.0
2021-Dec-09 Thu ### 35.48 34.83 ### 75.9 75.9 0.0
2021-Dec-08 Wed 34.5 ### 34.5 34.89 71.5 71.5 2.5
2021-Dec-07 Tue 34.46 34.52 33.83 34.41 153,777 5,255,328 ### ### 2.5
2021-Dec-06 Mon 34.5 34.5 33.57 ### ### ### 0.0
2021-Dec-03 Fri ### 34.325 ### 34.22 ### ### 2.4
2021-Dec-02 Thu 33.23 33.89 33.2 33.7 ### ### 2.4
2021-Dec-01 Wed ### ### ### ### 383,223 0 ### ### 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### 34.58 ### 34.2 ### ### 2.4
2021-Nov-26 Fri 35.57 35.58 ### 34.43 145,726 ### 30.6 30.6 ###
2021-Nov-25 Thu ### ### 35.52 35.72 34.7 34.7 ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### 36.29 ### ### ### 0.0
2021-Nov-22 Mon 36.57 ### 36.24 36.53 ### ### ###
2021-Nov-19 Fri 36.2 ### 36.2 36.45 76.9 76.9 ###
2021-Nov-18 Thu 36.4 36.57 36.2 36.48 ### ### 2.6
2021-Nov-17 Wed 36.27 36.81 ### ### 132,582 2,440,171 80.3 80.3 0.0
2021-Nov-16 Tue 36.86 ### 36.23 36.29 186,927 3,386,182 ### ### 2.6
2021-Nov-15 Mon 37.8 37.8 ### ### 103,950 1,964,654 23.5 23.5 0.0
2021-Nov-12 Fri ### ### 36.89 ### 85,070 ### ### ### 0.0
2021-Nov-11 Thu 36.84 ### 36.41 ### 120,084 2,186,129 69.4 69.4 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 02:45:38 thru 2024-03-29 02:45:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000