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 Sat 25-May-24 10:00:03 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:
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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for QBE .. Friday 1st November 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for QBE    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 (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri ### 23.57 ### ### 66.4 66.4 0.0
2025-May-22 Thu 22.48 23.23 22.45 ### 2,846,550 ### ### ### 0.0
2025-May-21 Wed ### 23 22.72 22.8 2,277,787 ### 34.1 34.1 1.6
2025-May-20 Tue 23 23 ### 22.75 ### ### 1.6
2025-May-19 Mon 22.57 ### ### 22.55 2,648,083 0 47.4 47.4 ###
2025-May-16 Fri ### ### ### 22.51 ### ### 1.6
2025-May-15 Thu 22.4 22.53 ### ### 8,708,148 98,097,287 ### ### 0.0
2025-May-14 Wed ### 22.48 ### 22.4 ### ### ###
2025-May-13 Tue 22.57 ### 22.26 22.27 2,155,847 23,994,577 29.6 29.6 ###
2025-May-12 Mon 22.7 22.7 22.24 22.48 33.1 33.1 1.6
2025-May-09 Fri ### ### ### 22.59 3,100,755 0 82.6 82.6 ###
2025-May-08 Thu ### 21.975 21.44 21.83 ### ### ###
2025-May-07 Wed 21.47 21.51 ### 21.45 3,521,346 37,872,076 ### ### 1.5
2025-May-06 Tue ### 21.57 ### ### ### ### 0.0
2025-May-05 Mon 21.72 21.73 21.25 ### 28.2 28.2 0.0
2025-May-02 Fri 21.52 21.79 ### 21.55 56.9 56.9 ###
2025-May-01 Thu 21.7 21.7 21.26 21.45 5,941,046 ### 27.1 27.1 1.5
2025-Apr-30 Wed ### 21.74 ### 21.59 35.0 35.0 1.5
2025-Apr-29 Tue ### 21.79 21.49 21.52 4,256,424 ### ### ### 1.5
2025-Apr-28 Mon 21.56 21.73 21.48 21.48 3,762,844 81,296,244 39.3 39.3 1.5
2025-Apr-24 Thu 21.55 ### 21.26 21.43 ### ### ###
2025-Apr-23 Wed 21.75 21.88 ### ### 2,615,680 ### ### ### 0.0
2025-Apr-22 Tue ### ### ### 21.21 2,576,820 0 73.0 73.0 ###
2025-Apr-17 Thu 21.27 ### ### ### 60.7 60.7 0.0
2025-Apr-16 Wed ### 21.5 ### ### 2,981,943 32,055,887 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### ### ### 0.0
2025-Apr-14 Mon 20.5 20.74 20.48 ### 1,853,621 38,203,128 69.1 69.1 0.0
2025-Apr-11 Fri ### 20.59 ### 20.46 72.0 72.0 ###
2025-Apr-10 Thu 22.4 22.5 20.59 20.59 4,792,653 ### 5.1 5.1 ###
2025-Apr-09 Wed 19.5 20.055 ### 19.73 82.1 82.1 ###
2025-Apr-08 Tue ### 19.7 ### 19.7 4,597,847 ### 70.9 70.9 1.4
2025-Apr-07 Mon ### 19.46 ### ### 7,763,952 75,543,252 79.0 79.0 0.0
2025-Apr-04 Fri 21.59 21.75 ### 20.73 4,066,975 44,228,353 ### ### ###
2025-Apr-03 Thu ### 22.2 21.77 ### 2,975,826 ### ### ### 0.0
2025-Apr-02 Wed ### 22.5 22.22 22.22 ### ### 1.6
2025-Apr-01 Tue 22.2 ### ### ### 78.1 78.1 0.0
2025-Mar-31 Mon ### 22.41 ### ### 4,170,329 ### 29.2 29.2 0.0
2025-Mar-28 Fri 22.27 22.655 ### ### ### ### 0.0
2025-Mar-27 Thu ### ### ### ### 3,347,345 0 74.8 74.8 0.0
2025-Mar-26 Wed 22.2 22.2 ### ### 4,345,887 48,239,345 ### ### 0.0
2025-Mar-25 Tue ### 22.2 21.86 21.87 4,385,228 96,606,572 26.5 26.5 1.6
2025-Mar-24 Mon 21.75 ### 21.7 ### 76.6 76.6 0.0
2025-Mar-21 Fri ### ### ### 21.84 13,156,942 0 ### ### 1.6
2025-Mar-20 Thu ### ### ### ### 5,388,677 0 ### ### 0.0
2025-Mar-19 Wed ### ### 21.345 ### 85.6 85.6 0.0
2025-Mar-18 Tue 20.86 ### 20.82 ### 3,290,885 ### ### ### 0.0
2025-Mar-17 Mon ### ### ### 20.74 2,876,575 0 66.6 66.6 ###
2025-Mar-14 Fri 20.56 ### 20.52 20.84 72.5 72.5 1.5
2025-Mar-13 Thu ### 20.75 ### 20.59 38.3 38.3 ###
2025-Mar-12 Wed ### 20.59 ### 20.57 78.5 78.5 ###
2025-Mar-11 Tue ### ### 20.42 ### 3,956,480 ### ### ### 0.0
2025-Mar-10 Mon 20.83 ### ### ### 76.8 76.8 0.0
2025-Mar-07 Fri ### ### 20.52 20.78 77.6 77.6 1.5
2025-Mar-06 Thu ### ### 20.57 20.84 ### ### 1.5
2025-Mar-05 Wed ### 21.27 20.78 ### 73.4 73.4 0.0
2025-Mar-04 Tue ### 21.585 20.85 21.45 78.9 78.9 1.5
2025-Mar-03 Mon 22.51 ### 21.56 21.89 9,164,580 98,794,172 17.5 17.5 ###
2025-Feb-28 Fri ### ### 21.43 21.53 7,024,445 75,266,928 44.3 44.3 1.5
2025-Feb-27 Thu 21.44 21.71 21.28 21.71 74.4 74.4 ###
2025-Feb-26 Wed 21.4 21.75 ### 21.56 78.4 78.4 1.5
2025-Feb-25 Tue 21.21 21.76 ### 21.46 80.6 80.6 1.5
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri ### 21.85 ### ### 23.7 23.7 0.0
2025-Feb-20 Thu 20.26 ### ### ### 4,320,442 0 31.2 31.2 0.0
2025-Feb-19 Wed 20.5 20.5 ### ### 34.8 34.8 0.0
2025-Feb-18 Tue 20.28 20.43 ### ### 2,343,788 ### ### ### 0.0
2025-Feb-17 Mon 20 20.21 ### ### 70.1 70.1 0.0
2025-Feb-14 Fri ### 20.29 19.885 ### ### ### 0.0
2025-Feb-13 Thu ### 20.43 19.83 19.85 3,108,745 ### ### ### 1.4
2025-Feb-12 Wed ### ### 20.24 20.43 2,398,927 24,277,141 27.1 27.1 ###
2025-Feb-11 Tue 20.4 20.47 20.27 20.43 1,640,946 33,426,070 ### ### ###
2025-Feb-10 Mon ### 20.44 ### ### 1,590,489 ### ### ### 0.0
2025-Feb-07 Fri 20.56 20.58 20.25 ### ### ### 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed 20.75 20.75 ### ### 2,873,142 29,808,848 ### ### 0.0
2025-Feb-04 Tue ### 20.73 20.42 20.42 2,947,747 ### ### ### 1.5
2025-Feb-03 Mon 20.23 20.53 20.23 20.45 2,351,551 ### ### ### ###
2025-Jan-31 Fri 20.85 21 20.78 ### 3,093,959 ### ### ### 0.0
2025-Jan-30 Thu 20.54 20.75 20.41 20.75 1,896,840 ### 79.1 79.1 1.5
2025-Jan-29 Wed 20.5 20.53 ### 20.45 1,921,045 19,719,526 27.5 27.5 ###
2025-Jan-28 Tue 20.2 20.49 ### ### 75.9 75.9 0.0
2025-Jan-24 Fri ### 20.46 ### ### ### ### 0.0
2025-Jan-23 Thu 20 20.4 20 ### ### ### 0.0
2025-Jan-22 Wed ### ### ### ### ### ### 0.0
2025-Jan-21 Tue 20 ### 19.88 ### 30.8 30.8 0.0
2025-Jan-20 Mon ### ### ### 19.74 940,149 0 ### ### 1.4
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu ### 19.83 ### 19.72 73.9 73.9 1.4
2025-Jan-15 Wed 19.45 19.87 ### 19.53 72.3 72.3 ###
2025-Jan-14 Tue ### 19.49 ### 19.44 81.7 81.7 1.4
2025-Jan-13 Mon ### ### ### ### 3,107,072 0 ### ### 0.0
2025-Jan-10 Fri 19.7 19.75 19.22 19.47 ### ### ###
2025-Jan-09 Thu ### 19.7 19.43 ### 36.0 36.0 0.0
2025-Jan-08 Wed 19.8 19.82 19.55 ### ### ### 0.0
2025-Jan-07 Tue 19.79 ### 19.72 ### 2,362,956 23,298,746 74.5 74.5 0.0
2025-Jan-06 Mon 19.8 ### ### 19.81 1,891,287 0 ### ### ###
2025-Jan-03 Fri 19.57 ### 19.53 ### 1,684,826 16,452,325 ### ### 0.0
2025-Jan-02 Thu ### 19.49 19.25 19.49 ### ### 1.4
2024-Dec-31 Tue ### 19.29 ### 19.2 ### ### ###
2024-Dec-30 Mon 19.48 19.54 ### ### 28.4 28.4 0.0
2024-Dec-27 Fri 19.72 19.72 ### 19.47 16.0 16.0 ###
2024-Dec-24 Tue ### 19.52 19.22 19.51 634,347 ### ### ### ###
2024-Dec-23 Mon ### ### ### ### 1,848,245 0 ### ### 0.0
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 91.1 91.1 0.0
2024-Dec-18 Wed 18.75 ### 18.75 ### 75.0 75.0 0.0
2024-Dec-17 Tue ### ### ### ### 3,680,671 0 32.1 32.1 0.0
2024-Dec-16 Mon ### ### 18.88 ### 5,013,876 47,330,989 48.5 48.5 0.0
2024-Dec-13 Fri ### ### 18.86 ### ### ### 0.0
2024-Dec-12 Thu ### 19.2 ### ### 2,685,824 ### 43.9 43.9 0.0
2024-Dec-11 Wed 19.54 19.54 ### ### 16.3 16.3 0.0
2024-Dec-10 Tue 19.53 ### 19.42 19.57 4,356,020 42,296,954 ### ### 1.4
2024-Dec-09 Mon ### 19.74 19.54 ### 41.6 41.6 0.0
2024-Dec-06 Fri 19.72 ### ### ### 77.0 77.0 0.0
2024-Dec-05 Thu ### ### 19.83 ### 3,647,843 ### 27.7 27.7 0.0
2024-Dec-04 Wed ### ### ### ### 2,752,154 0 ### ### 0.0
2024-Dec-03 Tue ### ### ### 20.24 4,229,621 0 ### ### 1.4
2024-Dec-02 Mon 19.8 ### 19.7 ### 78.3 78.3 0.0
2024-Nov-29 Fri 20 20 19.79 20 3,150,158 ### ### ### 1.4
2024-Nov-28 Thu ### ### 19.84 20 4,455,055 44,194,145 31.6 31.6 1.4
2024-Nov-27 Wed ### 19.82 ### 19.76 4,528,144 ### ### ### ###
2024-Nov-26 Tue 19.7 19.79 19.29 ### ### ### 0.0
2024-Nov-25 Mon ### ### 19.75 19.75 ### ### ###
2024-Nov-22 Fri 19.76 19.825 19.59 19.78 69.5 69.5 1.4
2024-Nov-21 Thu 19.53 ### 19.42 ### 4,487,072 ### 77.0 77.0 0.0
2024-Nov-20 Wed 19.47 19.47 ### 19.26 4,894,182 ### ### ### 1.4
2024-Nov-19 Tue ### 19.685 ### 19.58 ### ### 1.4
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 5,071,384 0 81.7 81.7 0.0
2024-Nov-14 Thu ### ### 18.73 ### ### ### 0.0
2024-Nov-13 Wed ### 18.88 ### ### 82.5 82.5 0.0
2024-Nov-12 Tue 18.5 18.74 18.43 18.57 2,316,754 43,056,873 ### ### ###
2024-Nov-11 Mon 18.2 18.49 ### 18.49 ### ### ###
2024-Nov-08 Fri 18.5 ### ### 18.25 3,752,051 0 20.6 20.6 ###
2024-Nov-07 Thu 18.25 18.47 ### 18.47 5,706,876 ### 83.8 83.8 ###
2024-Nov-06 Wed ### ### ### ### 2,641,689 0 86.8 86.8 0.0
2024-Nov-05 Tue ### ### 16.81 ### 1,721,542 ### ### ### 0.0
2024-Nov-04 Mon ### 17.25 16.89 ### 1,556,079 ### 29.2 29.2 0.0
2024-Nov-01 Fri ### ### 16.89 ### ### ### 0.0
2024-Oct-31 Thu ### 17.21 ### 17.21 72.3 72.3 ###
2024-Oct-30 Wed 17.21 ### ### ### 3,056,323 0 36.6 36.6 0.0
2024-Oct-29 Tue 17.2 17.41 ### 17.27 2,874,142 ### ### ### ###
2024-Oct-28 Mon 17.27 ### ### 17.21 1,868,846 0 38.1 38.1 ###
2024-Oct-25 Fri ### ### ### 17.23 1,058,978 0 72.4 72.4 ###
2024-Oct-24 Thu ### 17.23 ### ### ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 2,550,254 0 71.9 71.9 0.0
2024-Oct-22 Tue ### ### ### ### 3,013,943 0 32.1 32.1 0.0
2024-Oct-21 Mon 17.47 17.52 ### 17.5 4,028,480 35,289,484 69.6 69.6 1.3
2024-Oct-18 Fri ### 17.48 ### 17.29 ### ### ###
2024-Oct-17 Thu ### 17.245 16.88 ### 77.1 77.1 0.0
2024-Oct-16 Wed 16.81 ### 16.59 16.72 ### ### 1.2
2024-Oct-15 Tue ### ### 16.79 16.88 ### ### 1.2
2024-Oct-14 Mon 16.72 16.88 ### 16.81 3,324,751 ### 76.1 76.1 ###
2024-Oct-11 Fri 16.45 ### 16.4 ### 75.0 75.0 0.0
2024-Oct-10 Thu 16.2 16.55 ### 16.48 6,613,888 54,729,923 78.1 78.1 1.2
2024-Oct-09 Wed ### ### ### ### ### ### 0.0
2024-Oct-08 Tue 16.42 16.42 15.79 ### 7,321,728 117,916,429 ### ### 0.0
2024-Oct-07 Mon 16.53 ### ### 16.47 1,401,375 0 28.3 28.3 ###
2024-Oct-04 Fri ### 16.53 ### ### 2,959,326 24,458,829 ### ### 0.0
2024-Oct-03 Thu 16.44 16.44 16.25 ### 2,507,644 40,987,441 ### ### 0.0
2024-Oct-02 Wed ### 16.47 ### ### 4,133,486 34,039,257 80.8 80.8 0.0
2024-Oct-01 Tue 16.58 16.72 16.25 16.28 3,246,575 53,519,788 21.3 21.3 1.2
2024-Sep-30 Mon ### 16.575 16.29 16.54 ### ### ###
2024-Sep-27 Fri 16.42 ### ### ### 2,675,459 0 ### ### 0.0
2024-Sep-26 Thu ### 16.73 16.44 16.44 3,249,021 ### 17.6 17.6 1.2
2024-Sep-25 Wed 16.73 16.73 ### ### 2,565,270 21,458,483 19.7 19.7 0.0
2024-Sep-24 Tue 16.75 16.76 16.55 ### ### ### 0.0
2024-Sep-23 Mon 16.54 16.75 16.42 ### ### ### 0.0
2024-Sep-20 Fri 16.56 16.73 16.5 ### 7,303,379 121,345,642 ### ### 0.0
2024-Sep-19 Thu ### ### 16.41 16.52 ### ### ###
2024-Sep-18 Wed ### 16.8 ### 16.71 3,841,055 ### 68.0 68.0 ###
2024-Sep-17 Tue 16.78 16.8 16.645 16.72 4,609,044 ### 32.0 32.0 1.2
2024-Sep-16 Mon ### 16.75 16.48 ### 74.4 74.4 0.0
2024-Sep-13 Fri 16.73 16.82 16.5 ### ### ### 0.0
2024-Sep-12 Thu 16.51 ### 16.47 16.55 4,235,986 34,883,344 59.1 59.1 1.2
2024-Sep-11 Wed 16.43 16.49 16.225 16.42 4,306,441 ### 38.0 38.0 1.2
2024-Sep-10 Tue ### 16.59 16.28 16.47 ### ### ###
2024-Sep-09 Mon ### 16.26 ### 16.22 ### ### 1.2
2024-Sep-06 Fri ### ### ### 16.29 84.8 84.8 ###
2024-Sep-05 Thu ### ### ### ### 3,020,880 0 23.7 23.7 0.0
2024-Sep-04 Wed ### 16.28 ### 16.25 ### ### ###
2024-Sep-03 Tue ### ### ### ### 76.8 76.8 0.0
2024-Sep-02 Mon 15.85 ### ### ### 3,139,678 0 ### ### 0.0
2024-Aug-30 Fri 15.8 ### ### 15.79 9,768,845 0 26.8 26.8 1.1
2024-Aug-29 Thu 15.82 ### 15.7 15.7 31.6 31.6 ###
2024-Aug-28 Wed ### 15.8 15.41 15.8 77.8 77.8 1.1
2024-Aug-27 Tue 15.83 ### ### ### 29.2 29.2 0.0
2024-Aug-26 Mon ### ### ### ### 4,217,048 0 30.7 30.7 0.0
2024-Aug-23 Fri ### ### 15.88 ### 74.7 74.7 0.0
2024-Aug-22 Thu 15.85 ### 15.825 ### 6,071,242 ### ### ### 0.0
2024-Aug-21 Wed ### 16.25 ### ### 4,394,756 ### ### ### 0.0
2024-Aug-20 Tue ### 16.45 16.25 ### ### ### 0.0
2024-Aug-19 Mon 16.27 ### ### 16.27 2,732,880 0 67.5 67.5 1.2
2024-Aug-16 Fri ### 16.45 ### ### 5,460,673 ### ### ### 0.0
2024-Aug-15 Thu 16.23 ### ### ### ### ### 0.0
2024-Aug-14 Wed 16.27 ### ### ### ### ### 0.0
2024-Aug-13 Tue ### 16.21 ### ### 69.8 69.8 0.0
2024-Aug-12 Mon ### ### 15.86 ### 72.7 72.7 0.0
2024-Aug-09 Fri 15.7 ### 15.49 ### 10,147,157 ### ### ### 0.0
2024-Aug-08 Thu ### 16.5 16.28 ### 75.7 75.7 0.0
2024-Aug-07 Wed 16.28 ### 16.24 ### 4,297,889 34,898,858 65.5 65.5 0.0
2024-Aug-06 Tue 16.51 16.59 16.21 ### ### ### 0.0
2024-Aug-05 Mon ### ### ### 16.49 ### ### 1.2
2024-Aug-02 Fri 17.52 17.55 17.22 ### 4,743,642 ### 32.1 32.1 0.0
2024-Aug-01 Thu ### ### 17.84 ### 26.7 26.7 0.0
2024-Jul-31 Wed 17.75 ### ### ### ### ### 0.0
2024-Jul-30 Tue 17.55 ### 17.475 ### 4,268,957 ### ### ### 0.0
2024-Jul-29 Mon 17.55 ### 17.5 17.59 4,721,753 ### ### ### ###
2024-Jul-26 Fri ### ### ### ### 4,555,840 0 82.3 82.3 0.0
2024-Jul-25 Thu ### ### 16.83 16.89 40.2 40.2 ###
2024-Jul-24 Wed 16.84 ### 16.84 ### 3,821,173 32,174,276 ### ### 0.0
2024-Jul-23 Tue 16.86 ### 16.83 16.88 69.2 69.2 1.2
2024-Jul-22 Mon 16.87 ### ### 16.79 ### ### ###
2024-Jul-19 Fri 16.76 ### 16.76 ### 2,945,682 ### 78.4 78.4 0.0
2024-Jul-18 Thu ### 17.125 16.72 ### ### ### 0.0
2024-Jul-17 Wed 17.2 ### ### ### 25.8 25.8 0.0
2024-Jul-16 Tue 17.28 17.29 ### ### ### ### 0.0
2024-Jul-15 Mon ### 17.22 ### ### 71.9 71.9 0.0
2024-Jul-12 Fri ### ### ### ### 2,289,725 0 13.9 13.9 0.0
2024-Jul-11 Thu ### 17.46 ### ### 32.6 32.6 0.0
2024-Jul-10 Wed 16.86 17.185 16.84 ### ### ### 0.0
2024-Jul-09 Tue ### ### 16.86 ### 2,437,083 ### 32.9 32.9 0.0
2024-Jul-08 Mon ### 17.075 ### 16.77 27.4 27.4 1.2
2024-Jul-05 Fri ### ### ### ### 1,629,370 0 ### ### 0.0
2024-Jul-04 Thu ### ### 16.885 ### ### ### 0.0
2024-Jul-03 Wed ### ### 16.82 16.82 3,148,022 ### ### ### ###
2024-Jul-02 Tue ### 17.24 ### ### 31.5 31.5 0.0
2024-Jul-01 Mon 17.24 ### 16.955 ### 2,657,873 ### 27.2 27.2 0.0
2024-Jun-28 Fri ### ### 17.245 ### ### ### 0.0
2024-Jun-27 Thu ### 17.28 16.71 17.24 ### ### ###
2024-Jun-26 Wed 17.73 17.74 ### 17.48 3,766,959 33,412,926 24.6 24.6 1.2
2024-Jun-25 Tue 17.79 17.83 17.53 17.81 ### ### 1.3
2024-Jun-24 Mon ### ### 17.54 17.57 3,421,153 ### ### ### 1.3
2024-Jun-21 Fri ### ### 17.84 ### ### ### 0.0
2024-Jun-20 Thu 17.59 ### 17.55 ### ### ### 0.0
2024-Jun-19 Wed 18.23 18.44 17.42 17.59 4,554,856 ### 13.4 13.4 ###
2024-Jun-18 Tue ### 18.47 ### ### 4,084,875 37,723,820 ### ### 0.0
2024-Jun-17 Mon 18.28 ### ### 18.23 2,624,674 0 39.8 39.8 1.3
2024-Jun-14 Fri ### 18.4 18.275 ### ### ### 0.0
2024-Jun-13 Thu 18.47 18.5 18.22 ### 2,969,388 ### ### ### 0.0
2024-Jun-12 Wed ### 18.54 ### ### 81.0 81.0 0.0
2024-Jun-11 Tue 18.47 ### 18.29 ### 3,652,446 ### ### ### 0.0
2024-Jun-07 Fri 18.41 ### ### 18.58 3,429,089 0 ### ### 1.3
2024-Jun-06 Thu ### 18.41 ### 18.41 80.5 80.5 ###
2024-Jun-05 Wed ### 18.2 ### ### 3,526,089 ### 71.3 71.3 0.0
2024-Jun-04 Tue ### 18.345 17.88 ### 27.3 27.3 0.0
2024-Jun-03 Mon ### ### 17.985 18.26 82.3 82.3 1.3
2024-May-31 Fri 17.7 17.89 ### 17.8 9,140,657 81,763,176 ### ### ###
2024-May-30 Thu ### 17.54 ### 17.49 ### ### ###
2024-May-29 Wed 17.74 17.81 ### 17.47 ### ### 1.2
2024-May-28 Tue 17.77 ### 17.73 17.73 ### ### ###
2024-May-27 Mon 17.85 17.88 17.73 17.78 ### ### 1.3
2024-May-24 Fri 17.74 ### ### 17.78 2,668,525 0 68.5 68.5 1.3
2024-May-23 Thu 17.8 ### 17.77 ### 2,600,255 ### ### ### 0.0
2024-May-22 Wed 17.81 ### 17.8 17.86 ### ### 1.3
2024-May-21 Tue 17.55 17.72 17.5 ### ### ### 0.0
2024-May-20 Mon ### ### ### ### 66.3 66.3 0.0
2024-May-17 Fri 17.8 17.8 17.43 17.53 20.9 20.9 1.3
2024-May-16 Thu 17.78 ### 17.72 17.8 3,597,786 31,876,383 64.8 64.8 ###
2024-May-15 Wed ### 17.7 ### ### 2,694,879 23,849,679 ### ### 0.0
2024-May-14 Tue 17.5 ### 17.28 ### 2,452,244 21,187,388 ### ### 0.0
2024-May-13 Mon 17.78 17.845 17.47 17.59 2,021,548 35,695,483 30.8 30.8 ###
2024-May-10 Fri ### ### 17.22 ### 2,740,323 23,594,181 ### ### 0.0
2024-May-09 Thu 17.49 ### ### 17.59 77.3 77.3 ###
2024-May-08 Wed 17.52 ### 17.45 17.49 ### ### ###
2024-May-07 Tue ### 17.4 ### ### 29.2 29.2 0.0
2024-May-06 Mon ### 17.4 ### ### 28.5 28.5 0.0
2024-May-03 Fri ### 17.48 17.24 ### 34.1 34.1 0.0
2024-May-02 Thu 17.53 ### 17.44 17.44 3,217,020 ### ### ### 1.2
2024-May-01 Wed ### ### 17.44 17.52 2,216,846 ### ### ### ###
2024-Apr-30 Tue ### 17.82 17.54 17.73 4,883,025 86,331,882 ### ### ###
2024-Apr-29 Mon ### ### ### 17.73 2,015,457 0 ### ### ###
2024-Apr-26 Fri 17.83 ### ### 17.71 3,161,289 0 ### ### ###
2024-Apr-24 Wed 17.7 17.85 ### 17.79 74.7 74.7 ###
2024-Apr-23 Tue 17.43 ### 17.43 ### 78.6 78.6 0.0
2024-Apr-22 Mon 17.45 17.625 ### 17.43 1,869,884 16,478,352 ### ### 1.2
2024-Apr-19 Fri 17.4 17.48 ### ### ### ### 0.0
2024-Apr-18 Thu 17.56 17.59 ### 17.48 ### ### 1.2
2024-Apr-17 Wed 17.5 ### ### 17.53 67.4 67.4 1.3
2024-Apr-16 Tue 17.5 17.54 17.24 17.29 4,531,179 ### 39.8 39.8 ###
2024-Apr-15 Mon 17.7 17.81 17.45 ### 2,469,989 ### 38.1 38.1 0.0
2024-Apr-12 Fri 17.57 ### 17.57 17.81 ### ### 1.3
2024-Apr-11 Thu ### ### 17.57 17.81 4,118,946 36,184,940 68.1 68.1 1.3
2024-Apr-10 Wed 17.85 ### 17.5 17.55 19.9 19.9 ###
2024-Apr-09 Tue ### ### 17.77 17.89 ### ### 1.3
2024-Apr-08 Mon ### ### 17.89 17.89 ### ### 1.3
2024-Apr-05 Fri ### ### 17.84 ### 1,938,187 17,288,628 ### ### 0.0
2024-Apr-04 Thu 18.2 18.21 ### ### 2,099,955 ### ### ### 0.0
2024-Apr-03 Wed ### 18.425 ### 18.2 5,277,684 ### ### ### ###
2024-Apr-02 Tue 17.83 18.22 17.8 ### 2,319,759 41,778,859 ### ### 0.0
2024-Mar-28 Thu 18.2 ### ### ### 23.4 23.4 0.0
2024-Mar-27 Wed ### ### 17.88 ### 4,641,549 41,495,448 73.5 73.5 0.0
2024-Mar-26 Tue ### 17.945 17.84 ### ### ### 0.0
2024-Mar-25 Mon ### ### 17.82 17.85 32.5 32.5 1.3
2024-Mar-22 Fri ### 17.87 17.45 17.87 ### ### ###
2024-Mar-21 Thu 17.44 17.73 ### ### 74.4 74.4 0.0
2024-Mar-20 Wed 17.52 17.56 ### 17.43 ### ### 1.2
2024-Mar-19 Tue 17.56 ### ### ### 3,717,824 0 27.6 27.6 0.0
2024-Mar-18 Mon 17.52 ### 17.44 17.59 2,542,629 22,171,724 73.3 73.3 ###
2024-Mar-15 Fri 17.28 17.56 ### 17.56 11,896,623 104,452,349 ### ### 1.3
2024-Mar-14 Thu 17.48 17.5 ### ### ### ### 0.0
2024-Mar-13 Wed 17.54 17.54 17.29 17.43 28.9 28.9 1.2
2024-Mar-12 Tue 17.2 17.45 17.125 ### 3,354,122 57,984,384 70.8 70.8 0.0
2024-Mar-11 Mon ### ### 16.87 ### ### ### 0.0
2024-Mar-08 Fri ### ### ### ### 2,064,441 0 70.9 70.9 0.0
2024-Mar-07 Thu ### ### 16.87 ### ### ### 0.0
2024-Mar-06 Wed ### ### 16.79 16.86 27.8 27.8 1.2
2024-Mar-05 Tue ### ### 16.84 17.22 2,914,585 ### ### ### 1.2
2024-Mar-04 Mon 17.25 ### ### 17.24 38.1 38.1 ###
2024-Mar-01 Fri ### ### ### ### 1,542,077 0 ### ### 0.0
2024-Feb-29 Thu 17.4 17.585 17.29 17.29 ### ### ###
2024-Feb-28 Wed ### 17.29 16.925 17.2 ### ### 1.2
2024-Feb-27 Tue 16.87 ### 16.75 ### 78.8 78.8 0.0
2024-Feb-26 Mon ### ### 16.86 ### ### ### 0.0
2024-Feb-23 Fri 16.85 ### 16.76 16.85 1,783,883 ### 73.1 73.1 ###
2024-Feb-22 Thu 16.8 16.86 16.645 16.71 29.7 29.7 ###
2024-Feb-21 Wed ### ### 16.8 16.81 4,568,742 ### 15.7 15.7 ###
2024-Feb-20 Tue 16.71 17.22 16.625 ### 6,267,858 106,067,827 86.0 86.0 0.0
2024-Feb-19 Mon ### 16.75 ### 16.71 ### ### ###
2024-Feb-16 Fri ### ### ### ### 7,765,727 0 71.2 71.2 0.0
2024-Feb-15 Thu 16.49 ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### 16.42 16.46 22.1 22.1 1.2
2024-Feb-13 Tue 16.71 16.8 ### ### 1,660,583 ### 35.9 35.9 0.0
2024-Feb-12 Mon ### 16.74 16.57 ### 1,643,285 ### ### ### 0.0
2024-Feb-09 Fri ### ### ### 16.52 3,297,774 0 ### ### ###
2024-Feb-08 Thu 16.4 16.55 ### 16.53 2,895,453 23,959,873 ### ### ###
2024-Feb-07 Wed ### 16.4 ### 16.4 77.3 77.3 ###
2024-Feb-06 Tue ### ### ### ### 33.8 33.8 0.0
2024-Feb-05 Mon ### ### ### ### ### ### 0.0
2024-Feb-02 Fri ### 16.21 15.79 ### 75.6 75.6 0.0
2024-Feb-01 Thu ### 16.23 15.82 ### 5,950,079 ### ### ### 0.0
2024-Jan-31 Wed 15.55 15.89 15.52 15.85 81.9 81.9 1.1
2024-Jan-30 Tue 15.81 15.82 ### 15.43 ### ### 1.1
2024-Jan-29 Mon 15.79 15.8 15.58 15.77 38.6 38.6 ###
2024-Jan-25 Thu 15.71 ### ### 15.79 75.4 75.4 1.1
2024-Jan-24 Wed 15.71 15.745 15.5 15.58 ### ### 1.1
2024-Jan-23 Tue 15.5 15.81 15.49 15.71 3,250,085 ### 82.1 82.1 1.1
2024-Jan-22 Mon 15.5 ### ### ### ### ### 0.0
2024-Jan-19 Fri ### ### 15.23 ### 34.8 34.8 0.0
2024-Jan-18 Thu ### ### ### 15.23 33.7 33.7 1.1
2024-Jan-17 Wed ### 15.26 15.085 ### ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 82.1 82.1 0.0
2024-Jan-15 Mon ### ### 14.955 ### 1,179,820 ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 32.3 32.3 0.0
2024-Jan-10 Wed ### ### ### ### 2,454,543 0 ### ### 0.0
2024-Jan-09 Tue ### 15.2 ### ### ### ### 0.0
2024-Jan-08 Mon ### 15.25 ### ### 1,949,153 ### ### ### 0.0
2024-Jan-05 Fri 14.89 ### 14.82 ### 2,843,677 21,071,646 ### ### 0.0
2024-Jan-04 Thu 14.88 ### ### 14.74 3,114,352 0 24.4 24.4 1.1
2024-Jan-03 Wed ### ### ### 14.79 3,393,921 0 ### ### ###
2024-Jan-02 Tue 14.82 14.88 14.645 ### ### ### 0.0
2023-Dec-29 Fri 14.75 14.82 ### 14.81 ### ### 1.1
2023-Dec-28 Thu 14.71 14.77 ### 14.73 63.8 63.8 1.1
2023-Dec-27 Wed 14.76 14.79 14.54 14.59 ### ### 1.0
2023-Dec-22 Fri 14.74 14.78 ### ### 2,218,845 ### ### ### 0.0
2023-Dec-21 Thu 14.72 14.82 ### 14.71 36.3 36.3 ###
2023-Dec-20 Wed 14.74 14.77 14.57 ### 5,999,971 88,019,574 ### ### 0.0
2023-Dec-19 Tue 14.2 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 4,323,422 0 ### ### 0.0
2023-Dec-15 Fri ### ### ### 14.2 ### ### 1.0
2023-Dec-14 Thu ### 14.25 13.8 ### ### ### 0.0
2023-Dec-13 Wed 14.45 14.5 ### 14.45 69.0 69.0 1.0
2023-Dec-12 Tue 14.45 14.49 ### 14.46 7,802,643 56,530,148 70.1 70.1 1.0
2023-Dec-11 Mon ### ### 14.43 14.49 5,668,229 40,896,272 ### ### ###
2023-Dec-08 Fri 14.51 ### 14.45 14.52 4,158,229 ### 63.2 63.2 1.0
2023-Dec-07 Thu 14.87 14.87 14.53 ### 25.0 25.0 0.0
2023-Dec-06 Wed 14.8 ### 14.76 ### 3,693,051 ### 72.9 72.9 0.0
2023-Dec-05 Tue 14.85 ### ### 14.77 3,689,777 0 ### ### 1.1
2023-Dec-04 Mon 15.45 15.45 14.74 14.84 4,991,987 75,354,043 ### ### ###
2023-Dec-01 Fri ### ### 15.21 ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed 15.59 ### ### ### ### ### 0.0
2023-Nov-28 Tue 15.49 ### 15.49 ### ### ### 0.0
2023-Nov-27 Mon ### 15.72 ### ### 87.1 87.1 0.0
2023-Nov-24 Fri 15.23 ### 15.2 ### ### ### 0.0
2023-Nov-23 Thu ### 15.42 ### 15.23 2,073,248 15,984,742 83.0 83.0 1.1
2023-Nov-22 Wed 14.85 15.255 14.82 ### 2,162,971 32,525,676 86.4 86.4 0.0
2023-Nov-21 Tue ### ### 14.83 14.88 35.8 35.8 1.1
2023-Nov-20 Mon 14.72 ### 14.71 14.85 3,140,620 ### 81.0 81.0 ###
2023-Nov-17 Fri ### ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 15.325 ### ### 3,517,259 ### 39.5 39.5 0.0
2023-Nov-15 Wed ### ### 14.85 ### 5,018,224 ### 11.1 11.1 0.0
2023-Nov-14 Tue ### 15.74 15.51 15.72 ### ### 1.1
2023-Nov-13 Mon ### ### 15.44 15.44 30.8 30.8 1.1
2023-Nov-10 Fri 15.44 15.57 ### 15.52 1,879,124 14,628,980 73.2 73.2 1.1
2023-Nov-09 Thu 15.48 ### ### 15.49 2,031,429 0 ### ### ###
2023-Nov-08 Wed 15.45 15.52 15.41 15.41 2,714,758 ### ### ### ###
2023-Nov-07 Tue 15.52 15.55 15.23 ### 25.0 25.0 0.0
2023-Nov-06 Mon 15.53 ### ### 15.51 2,647,048 0 ### ### 1.1
2023-Nov-03 Fri ### ### 15.57 ### ### ### 0.0
2023-Nov-02 Thu ### ### 15.73 15.81 2,684,220 ### 21.7 21.7 ###
2023-Nov-01 Wed 15.71 15.81 15.57 15.75 69.9 69.9 1.1
2023-Oct-31 Tue ### ### 15.22 ### 81.8 81.8 0.0
2023-Oct-30 Mon ### ### ### ### 1,628,824 0 ### ### 0.0
2023-Oct-27 Fri 15.57 ### ### 15.25 ### ### ###
2023-Oct-26 Thu 15.49 ### ### 15.51 ### ### 1.1
2023-Oct-25 Wed 15.43 15.57 ### ### 2,402,272 18,701,687 ### ### 0.0
2023-Oct-24 Tue 15.45 15.53 ### ### 1,815,027 14,093,684 28.3 28.3 0.0
2023-Oct-23 Mon 15.43 15.47 15.22 ### 2,748,628 ### ### ### 0.0
2023-Oct-20 Fri 15.7 15.77 15.55 ### 3,482,946 ### 30.7 30.7 0.0
2023-Oct-19 Thu ### ### 15.73 15.86 ### ### 1.1
2023-Oct-18 Wed 15.86 16.23 15.75 16.22 5,075,224 ### 86.7 86.7 1.2
2023-Oct-17 Tue 15.75 15.82 15.58 15.82 2,435,657 ### 77.0 77.0 ###
2023-Oct-16 Mon 15.58 15.77 15.51 15.55 45.4 45.4 ###
2023-Oct-13 Fri ### 15.855 15.58 15.72 1,893,875 29,766,980 78.5 78.5 1.1
2023-Oct-12 Thu ### ### 15.78 15.78 2,942,522 ### 29.4 29.4 1.1
2023-Oct-11 Wed 15.58 15.88 15.48 15.77 76.7 76.7 ###
2023-Oct-10 Tue ### 15.74 15.53 15.53 3,518,858 55,017,344 26.8 26.8 ###
2023-Oct-09 Mon 15.4 15.45 15.28 15.45 1,791,741 ### 76.0 76.0 ###
2023-Oct-06 Fri 15.23 ### 15.23 15.56 2,618,388 19,939,024 ### ### ###
2023-Oct-05 Thu ### 15.28 ### ### 33.3 33.3 0.0
2023-Oct-04 Wed ### 15.255 ### ### 42.3 42.3 0.0
2023-Oct-03 Tue ### 15.53 15.24 15.24 35.9 35.9 1.1
2023-Oct-02 Mon 15.57 15.77 15.47 15.55 1,907,624 29,797,086 ### ### ###
2023-Sep-29 Fri 15.87 ### 15.71 15.71 4,352,126 34,185,949 22.4 22.4 1.1
2023-Sep-28 Thu 15.72 ### 15.72 15.88 76.7 76.7 1.1
2023-Sep-27 Wed 15.86 ### ### 15.77 3,554,942 0 ### ### ###
2023-Sep-26 Tue 15.71 15.985 ### ### ### ### 0.0
2023-Sep-25 Mon 15.7 15.74 15.53 15.71 1,896,946 29,658,750 ### ### 1.1
2023-Sep-22 Fri 15.26 15.82 ### 15.71 ### ### 1.1
2023-Sep-21 Thu ### 15.41 ### 15.24 37.9 37.9 1.1
2023-Sep-20 Wed 15.4 15.55 ### 15.42 ### ### ###
2023-Sep-19 Tue ### 15.26 ### 15.25 80.6 80.6 ###
2023-Sep-18 Mon ### ### ### ### 1,648,176 0 26.8 26.8 0.0
2023-Sep-15 Fri ### ### ### ### 4,187,524 0 34.0 34.0 0.0
2023-Sep-14 Thu ### ### ### 15.22 ### ### 1.1
2023-Sep-13 Wed ### ### ### ### 1,977,026 0 40.5 40.5 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 73.6 73.6 0.0
2023-Sep-08 Fri 15.23 15.25 ### ### 27.6 27.6 0.0
2023-Sep-07 Thu ### ### ### ### 2,908,240 0 ### ### 0.0
2023-Sep-06 Wed ### 15.21 ### ### 3,789,585 ### ### ### 0.0
2023-Sep-05 Tue 14.83 ### 14.8 ### 1,905,624 ### 81.0 81.0 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 14.81 ### 14.76 ### 2,968,778 21,909,581 81.5 81.5 0.0
2023-Aug-31 Thu 14.75 ### 14.74 ### 7,383,326 ### ### ### 0.0
2023-Aug-30 Wed 14.71 14.86 ### 14.7 ### ### ###
2023-Aug-29 Tue 14.42 ### ### ### 5,671,577 0 ### ### 0.0
2023-Aug-28 Mon ### ### 14.49 14.54 1,808,426 13,102,046 43.0 43.0 1.0
2023-Aug-25 Fri 14.71 14.72 14.4 14.49 3,234,649 47,096,489 ### ### ###
2023-Aug-24 Thu 14.73 14.82 ### 14.73 3,833,370 28,405,271 ### ### 1.1
2023-Aug-23 Wed 14.52 14.8 14.45 14.73 ### ### 1.1
2023-Aug-22 Tue ### 14.72 14.29 14.52 27.4 27.4 1.0
2023-Aug-21 Mon 14.81 ### 14.7 14.77 4,135,075 ### 39.1 39.1 1.1
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### 15.23 30.1 30.1 1.1
2023-Aug-15 Tue ### 15.46 ### ### ### ### 0.0
2023-Aug-14 Mon 15.22 ### ### ### 8,523,524 0 ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 4,638,582 0 18.7 18.7 0.0
2023-Aug-10 Thu 15.21 15.47 ### 15.41 ### ### ###
2023-Aug-09 Wed 15.73 15.85 15.58 ### 30.8 30.8 0.0
2023-Aug-08 Tue 15.82 15.88 ### 15.88 78.9 78.9 1.1
2023-Aug-07 Mon 15.88 ### ### ### 2,207,821 0 ### ### 0.0
2023-Aug-04 Fri 15.81 ### 15.7 ### 2,876,871 ### 73.8 73.8 0.0
2023-Aug-03 Thu ### ### 15.58 15.85 4,492,685 ### ### ### 1.1
2023-Aug-02 Wed 15.86 15.86 ### ### 2,601,826 20,632,480 ### ### 0.0
2023-Aug-01 Tue 15.88 ### 15.74 15.85 ### ### 1.1
2023-Jul-31 Mon 15.76 ### ### 15.77 73.2 73.2 ###
2023-Jul-28 Fri ### ### 15.78 15.86 31.2 31.2 1.1
2023-Jul-27 Thu 15.84 ### 15.8 ### 3,291,488 26,002,755 65.7 65.7 0.0
2023-Jul-26 Wed 15.57 ### 15.54 15.79 3,595,928 ### ### ### 1.1
2023-Jul-25 Tue ### ### 15.55 ### 3,175,859 ### 24.0 24.0 0.0
2023-Jul-24 Mon ### ### 15.84 15.84 3,607,157 28,568,683 ### ### ###
2023-Jul-21 Fri 15.77 15.87 ### 15.82 73.0 73.0 ###
2023-Jul-20 Thu ### 15.77 ### ### 84.5 84.5 0.0
2023-Jul-19 Wed 15.24 15.4 ### 15.24 4,310,481 ### 66.7 66.7 1.1
2023-Jul-18 Tue ### 15.2 ### ### 40.0 40.0 0.0
2023-Jul-17 Mon ### ### ### ### 3,089,659 0 73.1 73.1 0.0
2023-Jul-14 Fri 14.83 ### 14.71 ### 72.5 72.5 0.0
2023-Jul-13 Thu 15.52 15.52 ### ### 8,044,881 62,428,276 11.0 11.0 0.0
2023-Jul-12 Wed 15.59 ### 15.4 15.43 ### ### 1.1
2023-Jul-11 Tue 15.46 ### 15.45 15.52 2,189,744 16,915,772 64.8 64.8 1.1
2023-Jul-10 Mon 15.7 15.8 15.43 15.43 27.8 27.8 1.1
2023-Jul-07 Fri 15.59 ### 15.53 15.55 3,382,142 ### ### ### ###
2023-Jul-06 Thu 15.76 ### 15.72 15.72 6,354,786 ### 39.3 39.3 1.1
2023-Jul-05 Wed 15.85 ### 15.78 15.84 2,916,023 23,007,421 ### ### ###
2023-Jul-04 Tue ### ### ### 15.87 70.0 70.0 ###
2023-Jul-03 Mon 15.7 15.75 15.59 15.72 61.6 61.6 1.1
2023-Jun-30 Fri ### 15.7 15.48 ### 3,448,757 53,766,121 ### ### 0.0
2023-Jun-29 Thu ### ### 15.53 ### 2,144,143 16,649,270 31.1 31.1 0.0
2023-Jun-28 Wed 15.49 ### 15.48 ### 2,741,448 ### ### ### 0.0
2023-Jun-27 Tue 15.28 15.43 15.26 ### 3,114,055 47,785,173 ### ### 0.0
2023-Jun-26 Mon ### ### ### 15.22 2,737,950 0 ### ### 1.1
2023-Jun-23 Fri 15.58 ### ### 15.4 1,767,757 0 34.3 34.3 ###
2023-Jun-22 Thu 15.86 15.89 15.54 ### 2,688,845 ### ### ### 0.0
2023-Jun-21 Wed 15.71 ### 15.645 15.8 4,398,152 34,404,544 74.5 74.5 1.1
2023-Jun-20 Tue 15.57 15.71 15.5 ### ### ### 0.0
2023-Jun-19 Mon 15.45 15.47 ### 15.44 2,599,777 20,109,275 ### ### 1.1
2023-Jun-16 Fri 15.29 ### ### 15.28 6,776,250 0 30.5 30.5 ###
2023-Jun-15 Thu 15.28 15.29 ### ### 3,304,588 25,263,575 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,928,588 0 77.6 77.6 0.0
2023-Jun-13 Tue 14.87 ### 14.77 ### 3,986,777 29,442,348 76.5 76.5 0.0
2023-Jun-09 Fri ### ### 14.87 ### ### ### 0.0
2023-Jun-08 Thu 14.85 15.125 14.75 ### 80.0 80.0 0.0
2023-Jun-07 Wed 14.81 14.81 ### 14.7 ### ### ###
2023-Jun-06 Tue 14.75 14.81 ### 14.76 73.3 73.3 1.1
2023-Jun-05 Mon ### ### ### 14.85 ### ### ###
2023-Jun-02 Fri 14.77 14.79 ### ### 1,792,927 ### ### ### 0.0
2023-Jun-01 Thu 14.54 14.72 14.47 ### ### ### 0.0
2023-May-31 Wed 14.85 14.87 ### ### 7,523,427 55,936,679 31.3 31.3 0.0
2023-May-30 Tue 14.84 ### 14.77 14.85 2,319,371 17,128,554 ### ### ###
2023-May-29 Mon 14.85 ### 14.8 14.8 1,886,622 ### ### ### 1.1
2023-May-26 Fri 14.57 14.79 ### 14.71 76.8 76.8 ###
2023-May-25 Thu 14.58 ### 14.44 14.53 ### ### 1.0
2023-May-24 Wed 14.89 ### 14.72 14.74 34.8 34.8 1.1
2023-May-23 Tue 14.78 ### 14.78 ### 3,431,021 25,355,245 ### ### 0.0
2023-May-22 Mon ### 14.8 14.58 14.74 2,087,079 ### ### ### 1.1
2023-May-19 Fri 14.74 14.79 14.54 14.59 ### ### 1.0
2023-May-18 Thu 14.73 14.77 ### ### 3,604,423 ### ### ### 0.0
2023-May-17 Wed ### ### 14.545 ### 74.0 74.0 0.0
2023-May-16 Tue 14.89 14.89 ### ### 28.3 28.3 0.0
2023-May-15 Mon ### 14.77 ### 14.77 2,466,452 18,214,748 ### ### 1.1
2023-May-12 Fri 14.21 ### 13.82 ### ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### ### ### 15.21 2,461,141 0 28.5 28.5 ###
2023-May-09 Tue 15.41 15.43 15.24 ### 36.2 36.2 0.0
2023-May-08 Mon 15.58 ### 15.24 15.46 ### ### 1.1
2023-May-05 Fri ### ### 15.21 ### 1,565,071 ### ### ### 0.0
2023-May-04 Thu 15.24 ### ### 15.25 62.0 62.0 ###
2023-May-03 Wed 15.4 15.4 ### 15.25 30.2 30.2 ###
2023-May-02 Tue 15.47 15.59 ### 15.41 ### ### ###
2023-May-01 Mon 15.5 15.58 ### 15.47 2,296,142 17,886,946 41.5 41.5 ###
2023-Apr-28 Fri 15.28 ### 15.22 ### ### ### 0.0
2023-Apr-27 Thu ### 15.28 ### ### 70.5 70.5 0.0
2023-Apr-26 Wed ### ### ### 15.24 3,876,948 0 ### ### 1.1
2023-Apr-24 Mon ### ### ### ### 75.1 75.1 0.0
2023-Apr-21 Fri ### 15.085 ### ### 71.7 71.7 0.0
2023-Apr-20 Thu ### ### ### ### 3,795,151 0 ### ### 0.0
2023-Apr-19 Wed 14.8 ### 14.75 14.89 74.3 74.3 ###
2023-Apr-18 Tue ### ### 14.73 14.81 2,399,078 ### ### ### 1.1
2023-Apr-17 Mon ### ### 14.73 14.84 ### ### ###
2023-Apr-14 Fri 14.87 ### 14.87 ### 1,683,052 ### 68.9 68.9 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 3,252,481 0 31.9 31.9 0.0
2023-Apr-11 Tue ### ### ### ### 4,157,858 0 66.6 66.6 0.0
2023-Apr-06 Thu ### ### 14.79 14.84 2,549,083 ### 32.3 32.3 ###
2023-Apr-05 Wed 14.88 ### 14.78 ### 69.3 69.3 0.0
2023-Apr-04 Tue ### 14.7 14.5 14.7 2,183,147 31,873,946 69.9 69.9 ###
2023-Apr-03 Mon 14.4 ### 14.27 14.54 ### ### 1.0
2023-Mar-31 Fri ### ### 14.53 14.59 3,345,925 24,308,145 ### ### 1.0
2023-Mar-30 Thu 14.49 14.56 ### 14.53 4,100,057 ### 65.7 65.7 1.0
2023-Mar-29 Wed ### 14.43 ### ### 2,154,273 15,543,079 33.2 33.2 0.0
2023-Mar-28 Tue 14.4 14.47 14.27 14.29 24.6 24.6 ###
2023-Mar-27 Mon ### 14.22 ### ### 38.9 38.9 0.0
2023-Mar-24 Fri ### ### 13.88 ### 71.6 71.6 0.0
2023-Mar-23 Thu ### 14.26 13.975 ### 2,439,183 ### 31.7 31.7 0.0
2023-Mar-22 Wed ### 14.41 ### 14.29 75.8 75.8 ###
2023-Mar-21 Tue ### ### 13.84 13.87 2,967,843 20,537,473 ### ### ###
2023-Mar-20 Mon ### ### ### 13.7 4,670,341 0 23.7 23.7 1.0
2023-Mar-17 Fri 14.23 ### 14.23 ### ### ### 0.0
2023-Mar-16 Thu ### 14.245 13.78 ### 12,915,080 180,972,558 75.8 75.8 0.0
2023-Mar-15 Wed 14.25 ### 14.2 14.41 77.2 77.2 ###
2023-Mar-14 Tue ### ### 13.82 ### 10,231,179 70,697,446 ### ### 0.0
2023-Mar-13 Mon ### ### 14.43 ### 26.0 26.0 0.0
2023-Mar-10 Fri ### ### 14.85 ### 5,300,085 ### ### ### 0.0
2023-Mar-09 Thu 15.4 15.44 15.28 ### 3,883,472 59,650,129 30.0 30.0 0.0
2023-Mar-08 Wed ### 15.48 15.22 ### 37.8 37.8 0.0
2023-Mar-07 Tue ### 15.29 ### 15.27 81.3 81.3 ###
2023-Mar-06 Mon 14.87 ### 14.72 ### 4,757,022 35,011,681 74.8 74.8 0.0
2023-Mar-03 Fri ### ### ### ### 3,607,957 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 9,727,283 0 ### ### 0.0
2023-Mar-01 Wed ### 15.28 ### 15.24 3,650,324 27,888,475 67.5 67.5 1.1
2023-Feb-28 Tue ### 15.2 ### ### 68.2 68.2 0.0
2023-Feb-27 Mon ### ### ### ### 35.2 35.2 0.0
2023-Feb-24 Fri ### ### ### ### ### ### 0.0
2023-Feb-23 Thu ### 15.145 ### ### 5,321,252 40,295,180 74.5 74.5 0.0
2023-Feb-22 Wed ### 15.175 ### ### ### ### 0.0
2023-Feb-21 Tue ### 15.22 14.84 ### ### ### 0.0
2023-Feb-20 Mon 14.53 ### 14.42 ### 7,184,055 ### ### ### 0.0
2023-Feb-17 Fri ### ### 14.26 ### 25.4 25.4 0.0
2023-Feb-16 Thu 13.21 13.49 13.2 13.4 3,733,127 49,818,579 ### ### 1.0
2023-Feb-15 Wed ### ### 13.22 13.27 3,329,745 ### ### ### 0.9
2023-Feb-14 Tue ### ### ### 13.29 4,015,757 0 ### ### ###
2023-Feb-13 Mon ### 13.44 13.24 13.4 3,573,741 ### 81.1 81.1 1.0
2023-Feb-10 Fri ### ### ### 13.23 78.4 78.4 0.9
2023-Feb-09 Thu 13.42 13.43 ### 13.2 3,216,224 21,596,944 26.7 26.7 0.9
2023-Feb-08 Wed 13.4 13.5 ### 13.41 3,358,755 ### ### ### 1.0
2023-Feb-07 Tue 13.43 13.49 13.28 ### 34.9 34.9 0.0
2023-Feb-06 Mon ### ### ### 13.28 2,283,650 0 ### ### 0.9
2023-Feb-03 Fri 12.84 13.22 12.72 13.2 ### ### 0.9
2023-Feb-02 Thu 13.56 ### 12.975 13.2 ### ### 0.9
2023-Feb-01 Wed 13.85 ### 13.75 13.86 ### ### ###
2023-Jan-31 Tue 13.8 13.85 ### 13.74 3,384,673 ### 43.9 43.9 ###
2023-Jan-30 Mon 13.75 13.76 13.46 ### 35.1 35.1 0.0
2023-Jan-27 Fri 13.52 ### 13.52 13.86 87.8 87.8 ###
2023-Jan-25 Wed 13.77 ### 13.71 13.73 42.8 42.8 ###
2023-Jan-24 Tue ### ### ### ### 81.1 81.1 0.0
2023-Jan-23 Mon ### ### 13.49 13.49 28.4 28.4 ###
2023-Jan-20 Fri 13.48 ### 13.4 13.44 3,133,929 20,997,324 35.9 35.9 ###
2023-Jan-19 Thu ### 13.53 ### 13.44 ### ### ###
2023-Jan-18 Wed ### ### ### ### 3,076,425 0 84.2 84.2 0.0
2023-Jan-17 Tue ### ### ### ### 2,849,522 0 ### ### 0.0
2023-Jan-16 Mon 13.2 13.2 ### ### 2,193,952 14,480,083 23.9 23.9 0.0
2023-Jan-13 Fri ### ### ### ### 3,126,128 0 ### ### 0.0
2023-Jan-12 Thu ### ### 12.84 ### 2,038,456 13,086,887 67.5 67.5 0.0
2023-Jan-11 Wed 12.8 12.925 12.75 12.87 2,758,954 35,418,071 ### ### ###
2023-Jan-10 Tue ### ### ### 12.77 3,316,451 0 22.6 22.6 0.9
2023-Jan-09 Mon 13.41 13.41 ### ### 2,734,284 18,333,374 ### ### 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 2025-05-24 10:00:03 thru 2025-05-24 10:00:05 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000