Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-25 08:29:28 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

(RCB) RUSSELL AUSTRALIAN SELECT CORPORATE BOND ETF Daily Prices...

     Prev Section TOC    Company Info for RCB    Limits Next Section


Company Details for (RCB) RUSSELL AUSTRALIAN SELECT CORPORATE BOND ETF

Listing Code RCB
Listing Name RUSSELL AUSTRALIAN SELECT CORPORATE BOND ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for RCB .. Wednesday 21st August 2024

RCB 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 18.45 1 0.0
MAX 21.75 ### 94.4


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (RCB) RUSSELL AUSTRALIAN SELECT CORPORATE BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-24 Tue 20.57 20.59 20.55 20.59 65.5 65.5 ###
2025-Jun-23 Mon 20.5 20.55 20.5 20.52 9,059 ### ### ### 1.5
2025-Jun-20 Fri 20.53 20.53 20.48 20.49 36.1 36.1 ###
2025-Jun-19 Thu 20.46 20.51 20.46 20.49 77.4 77.4 ###
2025-Jun-18 Wed 20.51 20.54 20.48 20.52 69.5 69.5 1.5
2025-Jun-17 Tue 20.47 20.52 20.45 20.46 23,121 ### 39.7 39.7 ###
2025-Jun-16 Mon 20.45 20.49 20.44 20.45 70.8 70.8 ###
2025-Jun-13 Fri 20.56 20.57 20.51 20.53 46.2 46.2 ###
2025-Jun-12 Thu 20.53 20.55 20.48 20.49 16,975 348,242 35.4 35.4 ###
2025-Jun-11 Wed 20.48 20.49 20.44 20.44 ### ### 1.5
2025-Jun-10 Tue 20.5 20.5 20.46 20.49 18,753 ### 40.1 40.1 ###
2025-Jun-06 Fri 20.51 20.51 20.47 20.47 ### ### 1.5
2025-Jun-05 Thu 20.56 20.56 20.49 20.54 68,185 ### ### ### 1.5
2025-Jun-04 Wed 20.53 20.55 20.5 20.5 32.8 32.8 1.5
2025-Jun-03 Tue 20.45 20.49 20.45 20.46 20,183 413,146 66.8 66.8 ###
2025-Jun-02 Mon 20.47 20.485 20.44 20.47 ### ### 1.5
2025-May-30 Fri 20.45 20.5 20.45 20.46 ### ### ###
2025-May-29 Thu ### 20.44 ### ### ### ### 0.0
2025-May-28 Wed 20.44 20.49 20.41 20.41 8,144 166,544 39.7 39.7 1.5
2025-May-27 Tue 20.44 20.5 20.41 20.5 38,485 ### ### ### 1.5
2025-May-26 Mon ### ### ### ### 15,829 0 ### ### 0.0
2025-May-23 Fri ### 20.41 ### ### 36,149 ### ### ### 0.0
2025-May-22 Thu ### 20.4 ### 20.4 11,821 120,574 62.0 62.0 1.5
2025-May-21 Wed ### 20.4 ### ### 7,322 74,684 ### ### 0.0
2025-May-20 Tue ### 20.41 ### 20.41 68.3 68.3 1.5
2025-May-19 Mon 20.28 ### 20.27 20.27 15,543 157,528 ### ### 1.4
2025-May-16 Fri ### ### 20.28 ### 7,343 74,458 ### ### 0.0
2025-May-15 Thu 20.29 ### 20.26 20.26 19,481 197,342 ### ### 1.4
2025-May-14 Wed 20.27 ### 20.26 20.28 ### ### 1.4
2025-May-13 Tue 20.24 ### 20.24 20.25 22,222 224,886 ### ### ###
2025-May-12 Mon ### ### 20.29 20.29 4,758 ### 39.9 39.9 ###
2025-May-09 Fri ### ### ### ### 28,487 0 ### ### 0.0
2025-May-08 Thu 20.42 20.42 ### ### 7,674 78,351 28.3 28.3 0.0
2025-May-07 Wed ### 20.41 ### ### ### ### 0.0
2025-May-06 Tue ### ### ### ### 5,682 0 ### ### 0.0
2025-May-05 Mon ### ### ### ### 10,983 0 44.3 44.3 0.0
2025-May-02 Fri ### 20.4 ### ### 20,652 210,650 ### ### 0.0
2025-May-01 Thu 20.4 20.41 ### ### 17,587 179,475 33.4 33.4 0.0
2025-Apr-30 Wed ### 20.41 ### ### 38.0 38.0 0.0
2025-Apr-29 Tue ### 20.41 ### ### 28,377 289,587 29.2 29.2 0.0
2025-Apr-28 Mon ### ### ### ### 8,146 0 ### ### 0.0
2025-Apr-24 Thu ### ### 20.29 ### 58.9 58.9 0.0
2025-Apr-23 Wed 20.29 ### 20.29 20.29 ### ### ###
2025-Apr-22 Tue ### ### 20.29 20.29 11,070 ### ### ### ###
2025-Apr-17 Thu 20.27 20.27 20.21 20.21 29.0 29.0 ###
2025-Apr-16 Wed 20.22 20.23 ### 20.2 7,448 ### ### ### 1.4
2025-Apr-15 Tue 20.24 20.24 ### 20.2 6,527 66,053 ### ### 1.4
2025-Apr-14 Mon 20.21 20.22 ### 20.2 10,389 ### ### ### 1.4
2025-Apr-11 Fri ### ### 20.21 20.21 24.7 24.7 ###
2025-Apr-10 Thu 20.23 20.23 ### 20.2 15,552 ### 41.1 41.1 1.4
2025-Apr-09 Wed 20.25 20.27 ### 20.21 50.2 50.2 ###
2025-Apr-08 Tue ### ### ### 20.23 24,683 0 20.1 20.1 1.4
2025-Apr-07 Mon 20.53 20.53 ### ### ### ### 0.0
2025-Apr-04 Fri ### 20.42 ### 20.41 9,973 101,824 ### ### 1.5
2025-Apr-03 Thu ### ### 20.29 ### 71.6 71.6 0.0
2025-Apr-02 Wed 20.2 20.23 ### ### 11,074 ### ### ### 0.0
2025-Apr-01 Tue ### 20.25 ### 20.24 75.8 75.8 1.4
2025-Mar-31 Mon 20.2 20.24 ### 20.2 9,271 93,822 76.2 76.2 1.4
2025-Mar-28 Fri ### ### ### ### 31,049 0 ### ### 0.0
2025-Mar-27 Thu ### ### 20.29 20.29 8,453 85,755 35.8 35.8 ###
2025-Mar-26 Wed ### ### 20.29 20.29 7,721 78,329 33.4 33.4 ###
2025-Mar-25 Tue ### ### ### ### 38.5 38.5 0.0
2025-Mar-24 Mon ### ### ### ### 8,145 0 71.0 71.0 0.0
2025-Mar-21 Fri ### ### 20.29 20.29 14,045 142,486 33.1 33.1 ###
2025-Mar-20 Thu 20.27 ### 20.27 ### 20,580 208,578 ### ### 0.0
2025-Mar-19 Wed 20.28 ### 20.26 20.26 ### ### 1.4
2025-Mar-18 Tue ### ### 20.27 20.27 8,457 ### 36.4 36.4 1.4
2025-Mar-17 Mon ### ### 20.28 20.28 ### ### 1.4
2025-Mar-14 Fri ### ### 20.26 20.26 27.0 27.0 1.4
2025-Mar-13 Thu 20.24 20.29 20.24 20.27 ### ### 1.4
2025-Mar-12 Wed ### ### 20.25 20.25 9,077 ### ### ### ###
2025-Mar-11 Tue ### ### 20.29 20.29 2,422 24,571 45.8 45.8 ###
2025-Mar-10 Mon 20.25 20.28 20.21 20.23 6,689 ### 36.6 36.6 1.4
2025-Mar-07 Fri 20.26 20.29 20.23 20.24 ### ### 1.4
2025-Mar-06 Thu ### ### ### ### ### ### 0.0
2025-Mar-05 Wed 20.22 20.28 20.22 20.28 6,584 133,326 ### ### 1.4
2025-Mar-04 Tue 20.27 ### 20.27 20.27 12,247 124,123 73.7 73.7 1.4
2025-Mar-03 Mon 20.24 20.26 20.24 20.24 7,775 157,443 ### ### 1.4
2025-Feb-28 Fri 20.22 ### 20.22 20.25 ### ### ###
2025-Feb-27 Thu 20.24 20.26 20.22 20.22 32.2 32.2 1.4
2025-Feb-26 Wed 20.25 20.25 20.21 20.22 ### ### 1.4
2025-Feb-25 Tue ### 20.23 ### 20.23 3,480 ### ### ### 1.4
2025-Feb-24 Mon ### 20.21 ### 20.21 14,085 142,328 70.3 70.3 ###
2025-Feb-21 Fri ### ### ### ### 14,472 0 ### ### 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 5,286 0 73.0 73.0 0.0
2025-Feb-18 Tue 20.2 20.2 ### ### 9,957 ### ### ### 0.0
2025-Feb-17 Mon 20.2 20.2 ### ### 7,478 75,527 ### ### 0.0
2025-Feb-14 Fri ### ### ### ### ### ### 0.0
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue ### 20.21 ### ### 24,223 244,773 ### ### 0.0
2025-Feb-10 Mon ### 20.2 ### 20.2 66.1 66.1 1.4
2025-Feb-07 Fri 20.23 20.23 ### 20.21 33.7 33.7 ###
2025-Feb-06 Thu 20.2 20.25 20.2 20.25 16,645 336,645 66.1 66.1 ###
2025-Feb-05 Wed ### 20.2 ### ### 4,448 44,924 64.3 64.3 0.0
2025-Feb-04 Tue ### ### ### ### ### ### 0.0
2025-Feb-03 Mon ### 20.23 ### ### 78.1 78.1 0.0
2025-Jan-31 Fri ### ### ### ### 30.6 30.6 0.0
2025-Jan-30 Thu ### ### ### ### 35.3 35.3 0.0
2025-Jan-29 Wed ### ### ### ### 60.2 60.2 0.0
2025-Jan-28 Tue ### ### ### ### 41.0 41.0 0.0
2025-Jan-24 Fri ### ### ### ### 20,979 0 32.6 32.6 0.0
2025-Jan-23 Thu ### ### ### ### 19,172 0 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 4,944 0 36.3 36.3 0.0
2025-Jan-21 Tue ### 20.28 ### ### 30,170 305,923 ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 71.5 71.5 0.0
2025-Jan-17 Fri ### ### 20 ### 78,458 784,580 ### ### 0.0
2025-Jan-16 Thu ### ### ### 20 15,440 0 ### ### 1.4
2025-Jan-15 Wed ### ### ### ### 3,851 0 ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 66.6 66.6 0.0
2025-Jan-13 Mon ### ### ### ### 12,143 0 ### ### 0.0
2025-Jan-10 Fri ### ### 20 20 ### ### 1.4
2025-Jan-09 Thu ### ### ### ### 9,945 0 ### ### 0.0
2025-Jan-08 Wed 20 ### ### 20 6,856 0 ### ### 1.4
2025-Jan-07 Tue ### ### 20 20 38.9 38.9 1.4
2025-Jan-06 Mon ### ### ### ### 8,621 0 40.8 40.8 0.0
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 9,347 0 26.1 26.1 0.0
2024-Dec-31 Tue ### ### ### ### 9,377 0 32.8 32.8 0.0
2024-Dec-30 Mon 20.25 ### 20.21 20.25 43,521 439,779 ### ### ###
2024-Dec-27 Fri ### ### 20.23 20.24 24.3 24.3 1.4
2024-Dec-24 Tue ### 20.25 ### 20.23 10,453 ### 67.1 67.1 1.4
2024-Dec-23 Mon ### 20.22 ### 20.22 ### ### 1.4
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu 20.29 20.29 ### ### 323 3,276 35.6 35.6 0.0
2024-Dec-18 Wed 20.27 20.29 20.24 20.25 33.5 33.5 ###
2024-Dec-17 Tue ### 20.26 ### 20.22 ### ### 1.4
2024-Dec-16 Mon ### 20.23 ### 20.23 80.4 80.4 1.4
2024-Dec-13 Fri ### 20.23 ### ### 70.0 70.0 0.0
2024-Dec-12 Thu 20.29 20.29 ### 20.2 ### ### 1.4
2024-Dec-11 Wed ### ### 20.26 20.26 37.5 37.5 1.4
2024-Dec-10 Tue 20.225 20.25 20.21 20.21 3,050 ### 41.6 41.6 ###
2024-Dec-09 Mon ### 20.26 20.21 20.21 ### ### ###
2024-Dec-06 Fri ### 20.23 ### ### 41,176 ### ### ### 0.0
2024-Dec-05 Thu ### 20.23 ### ### 36.4 36.4 0.0
2024-Dec-04 Wed ### ### ### ### 66.2 66.2 0.0
2024-Dec-03 Tue ### ### ### ### 3,822 0 ### ### 0.0
2024-Dec-02 Mon ### ### ### ### 40.9 40.9 0.0
2024-Nov-29 Fri ### 20.28 ### ### 15,749 ### 66.5 66.5 0.0
2024-Nov-28 Thu ### ### ### ### 15,151 0 ### ### 0.0
2024-Nov-27 Wed ### ### 20 20 ### ### 1.4
2024-Nov-26 Tue ### ### ### ### 25,570 0 41.3 41.3 0.0
2024-Nov-25 Mon ### ### ### ### 41.3 41.3 0.0
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### ### ### 3,943 0 ### ### 0.0
2024-Nov-20 Wed ### ### ### ### 6,443 0 46.3 46.3 0.0
2024-Nov-19 Tue ### ### ### ### 62.7 62.7 0.0
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 21,679 0 ### ### 0.0
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 38.6 38.6 0.0
2024-Nov-12 Tue ### ### ### ### 35.9 35.9 0.0
2024-Nov-11 Mon ### ### ### ### 20,843 0 ### ### 0.0
2024-Nov-08 Fri ### ### 20 20 17,979 ### 32.2 32.2 1.4
2024-Nov-07 Thu 20 ### ### ### 11,257 0 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### ### ### 0.0
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 74.5 74.5 0.0
2024-Nov-01 Fri ### ### ### ### 16,345 0 34.8 34.8 0.0
2024-Oct-31 Thu 20 ### ### ### 37.5 37.5 0.0
2024-Oct-30 Wed ### ### ### ### 73.8 73.8 0.0
2024-Oct-29 Tue ### ### ### ### 3,145 0 ### ### 0.0
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 20,179 0 36.6 36.6 0.0
2024-Oct-24 Thu ### ### ### ### 71.5 71.5 0.0
2024-Oct-23 Wed ### ### ### ### 14,279 0 38.6 38.6 0.0
2024-Oct-22 Tue ### ### 20 ### 23,725 237,250 41.2 41.2 0.0
2024-Oct-21 Mon ### ### ### ### 7,483 0 67.8 67.8 0.0
2024-Oct-18 Fri ### ### ### ### 20,341 0 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 115,829 0 ### ### 0.0
2024-Oct-14 Mon ### ### ### ### 3,847 0 39.9 39.9 0.0
2024-Oct-11 Fri ### ### ### ### ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 19,080 0 65.6 65.6 0.0
2024-Oct-09 Wed ### ### ### ### 4,446 0 ### ### 0.0
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon ### ### 20 ### 13,983 ### ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 15,185 0 69.0 69.0 0.0
2024-Oct-03 Thu ### 20.21 ### ### 11,657 ### 73.1 73.1 0.0
2024-Oct-02 Wed 20.2 20.23 ### 20.21 ### ### ###
2024-Oct-01 Tue 20.22 20.22 ### ### 10,746 108,642 35.5 35.5 0.0
2024-Sep-30 Mon 20.24 20.24 ### ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 31.3 31.3 0.0
2024-Sep-26 Thu ### 20.43 ### ### 12,242 125,052 23.8 23.8 0.0
2024-Sep-25 Wed 20.41 20.41 ### ### 35.9 35.9 0.0
2024-Sep-24 Tue ### ### ### ### 14,389 0 30.2 30.2 0.0
2024-Sep-23 Mon ### ### ### ### ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 38,258 0 37.5 37.5 0.0
2024-Sep-19 Thu ### ### ### ### 1,458 0 62.6 62.6 0.0
2024-Sep-18 Wed ### ### ### ### ### ### 0.0
2024-Sep-17 Tue ### 20.4 ### ### 14,154 144,370 ### ### 0.0
2024-Sep-16 Mon 20.4 20.41 ### ### 4,440 ### 39.3 39.3 0.0
2024-Sep-13 Fri ### ### ### ### 12,350 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 25.2 25.2 0.0
2024-Sep-11 Wed ### ### 20.29 ### 71.1 71.1 0.0
2024-Sep-10 Tue 20.29 ### 20.27 20.27 14,642 ### 39.0 39.0 1.4
2024-Sep-09 Mon ### ### 20.25 20.25 14,458 146,387 30.7 30.7 ###
2024-Sep-06 Fri 20.25 ### 20.25 20.26 ### ### 1.4
2024-Sep-05 Thu ### ### 20.24 20.24 8,589 86,920 36.5 36.5 1.4
2024-Sep-04 Wed 20.26 20.27 20.22 20.23 10,671 ### ### ### 1.4
2024-Sep-03 Tue 20.25 20.25 ### ### 35.8 35.8 0.0
2024-Sep-02 Mon 20.23 20.27 ### ### ### ### 0.0
2024-Aug-30 Fri 20.25 20.26 20.21 20.21 17,723 358,624 25.1 25.1 ###
2024-Aug-29 Thu 20.25 20.25 20.21 20.24 10,382 210,027 37.7 37.7 1.4
2024-Aug-28 Wed 20.29 20.29 20.22 20.26 22,487 455,474 ### ### 1.4
2024-Aug-27 Tue 20.25 20.28 20.25 20.26 ### ### 1.4
2024-Aug-26 Mon 20.26 20.27 20.24 20.26 ### ### 1.4
2024-Aug-23 Fri 20.2 20.23 20.2 20.2 27,779 561,552 65.9 65.9 1.4
2024-Aug-22 Thu 20.25 20.25 20.22 20.22 5,472 110,725 35.8 35.8 1.4
2024-Aug-21 Wed 20.24 20.24 ### 20.2 ### ### 1.4
2024-Aug-20 Tue 20.2 20.21 ### ### 41.8 41.8 0.0
2024-Aug-19 Mon 20.21 20.21 ### ### 35.8 35.8 0.0
2024-Aug-16 Fri ### 20.26 ### 20.26 17,584 178,125 ### ### 1.4
2024-Aug-15 Thu 20.25 20.26 ### 20.21 5,842 59,179 ### ### ###
2024-Aug-14 Wed ### 20.22 ### 20.22 ### ### 1.4
2024-Aug-13 Tue ### ### ### ### 36.6 36.6 0.0
2024-Aug-12 Mon ### ### ### ### 12,452 0 71.3 71.3 0.0
2024-Aug-09 Fri ### ### ### ### 25.9 25.9 0.0
2024-Aug-08 Thu ### ### ### ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### 28.9 28.9 0.0
2024-Aug-06 Tue 20.29 20.29 ### ### 19,982 ### 24.7 24.7 0.0
2024-Aug-05 Mon 20.24 20.29 20.22 20.29 7,620 154,343 88.2 88.2 ###
2024-Aug-02 Fri 20.125 ### ### ### 22,854 0 ### ### 0.0
2024-Aug-01 Thu ### ### ### ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 59.7 59.7 0.0
2024-Jul-30 Tue ### ### ### ### 69.4 69.4 0.0
2024-Jul-29 Mon ### ### ### ### 68.5 68.5 0.0
2024-Jul-26 Fri ### ### ### ### 34.9 34.9 0.0
2024-Jul-25 Thu ### ### ### ### 74.4 74.4 0.0
2024-Jul-24 Wed 19.89 ### 19.89 ### 69.8 69.8 0.0
2024-Jul-23 Tue ### ### 19.89 19.89 ### ### ###
2024-Jul-22 Mon ### ### ### ### 6,429 0 ### ### 0.0
2024-Jul-19 Fri ### ### ### ### 32.2 32.2 0.0
2024-Jul-18 Thu ### ### ### ### 30,649 0 ### ### 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue ### ### 19.87 ### 71.2 71.2 0.0
2024-Jul-15 Mon 19.87 19.88 19.84 19.86 43,673 867,345 ### ### 1.4
2024-Jul-12 Fri 19.83 19.85 19.82 19.82 32,783 650,250 28.3 28.3 1.4
2024-Jul-11 Thu 19.78 19.82 19.77 19.77 13,387 ### ### ### 1.4
2024-Jul-10 Wed 19.8 19.81 19.76 19.78 ### ### 1.4
2024-Jul-09 Tue 19.76 19.8 19.76 19.76 68.7 68.7 ###
2024-Jul-08 Mon 19.78 19.78 19.74 19.74 ### ### 1.4
2024-Jul-05 Fri 19.72 19.76 19.71 19.72 18,252 ### ### ### 1.4
2024-Jul-04 Thu 19.73 19.76 19.72 19.74 ### ### 1.4
2024-Jul-03 Wed 19.75 19.75 19.7 19.73 16,880 332,958 33.7 33.7 ###
2024-Jul-02 Tue 19.73 19.74 19.7 19.71 14,484 285,624 ### ### 1.4
2024-Jul-01 Mon 19.72 19.75 19.72 19.72 ### ### 1.4
2024-Jun-28 Fri 19.74 19.76 19.71 19.73 26,351 ### 34.5 34.5 ###
2024-Jun-27 Thu 19.88 19.89 19.86 19.86 ### ### 1.4
2024-Jun-26 Wed ### ### ### ### 9,841 0 ### ### 0.0
2024-Jun-25 Tue ### ### ### ### ### ### 0.0
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri ### 20 ### ### 16,343 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### 20 13,872 0 ### ### 1.4
2024-Jun-19 Wed 20 ### ### ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### ### ### 0.0
2024-Jun-17 Mon ### ### ### ### 12,129 0 74.3 74.3 0.0
2024-Jun-14 Fri ### ### 20 ### 16,476 ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 10,129 0 41.8 41.8 0.0
2024-Jun-12 Wed ### ### ### ### 29,072 0 ### ### 0.0
2024-Jun-11 Tue ### ### 19.89 ### ### ### 0.0
2024-Jun-07 Fri ### ### ### ### 67.8 67.8 0.0
2024-Jun-06 Thu ### ### ### ### 36.6 36.6 0.0
2024-Jun-05 Wed 20 20 ### ### 17,140 ### 35.6 35.6 0.0
2024-Jun-04 Tue ### ### ### ### 11,680 0 ### ### 0.0
2024-Jun-03 Mon ### ### 19.89 19.89 ### ### ###
2024-May-31 Fri ### ### 19.87 19.87 ### ### ###
2024-May-30 Thu 19.88 19.89 19.85 19.85 ### ### 1.4
2024-May-29 Wed ### ### 19.85 19.85 ### ### 1.4
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 9,183 0 ### ### 0.0
2024-May-24 Fri 19.88 ### 19.88 19.89 12,741 126,645 67.0 67.0 ###
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### ### 13,021 0 ### ### 0.0
2024-May-21 Tue ### ### ### ### 70.6 70.6 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### ### ### ### 67.9 67.9 0.0
2024-May-16 Thu ### ### 19.89 ### 64.5 64.5 0.0
2024-May-15 Wed 19.88 19.88 19.85 19.88 2,683 ### 72.1 72.1 1.4
2024-May-14 Tue 19.87 19.89 19.85 19.86 35.2 35.2 1.4
2024-May-13 Mon 19.84 19.87 19.84 19.84 71.4 71.4 1.4
2024-May-10 Fri 19.83 19.87 19.83 19.83 20,253 402,022 ### ### ###
2024-May-09 Thu 19.83 19.86 19.82 19.82 ### ### 1.4
2024-May-08 Wed 19.86 19.88 19.84 19.84 36.5 36.5 1.4
2024-May-07 Tue 19.83 19.87 19.79 19.84 22,186 439,948 ### ### 1.4
2024-May-06 Mon 19.79 19.83 19.78 19.83 71.8 71.8 ###
2024-May-03 Fri 19.77 19.83 19.77 19.77 ### ### 1.4
2024-May-02 Thu 19.75 19.81 19.75 19.76 68.1 68.1 ###
2024-May-01 Wed 19.75 19.8 19.75 19.75 16,949 ### 72.0 72.0 ###
2024-Apr-30 Tue 19.79 19.81 19.75 19.76 33.5 33.5 ###
2024-Apr-29 Mon 19.74 19.78 19.7 19.72 32.8 32.8 1.4
2024-Apr-26 Fri 19.76 19.76 19.7 19.7 38.0 38.0 1.4
2024-Apr-24 Wed 19.85 19.85 19.75 19.76 36.5 36.5 ###
2024-Apr-23 Tue 19.82 19.85 19.82 19.83 18,245 361,889 ### ### ###
2024-Apr-22 Mon 19.8 19.83 19.8 19.8 12,942 256,445 64.7 64.7 1.4
2024-Apr-19 Fri 19.79 19.88 19.79 19.83 75.4 75.4 ###
2024-Apr-18 Thu 19.83 19.84 19.8 19.8 31.8 31.8 1.4
2024-Apr-17 Wed 19.82 19.83 19.78 19.78 ### ### 1.4
2024-Apr-16 Tue 19.86 19.87 19.81 19.82 23,278 ### 51.7 51.7 1.4
2024-Apr-15 Mon 19.84 19.89 19.83 19.83 52,049 ### 44.6 44.6 ###
2024-Apr-12 Fri 19.83 19.86 19.81 19.81 ### ### ###
2024-Apr-11 Thu 19.85 19.87 19.81 19.81 25,387 503,678 ### ### ###
2024-Apr-10 Wed ### ### 19.88 19.88 ### ### 1.4
2024-Apr-09 Tue 19.86 19.88 19.84 19.87 ### ### ###
2024-Apr-08 Mon 19.87 19.88 19.84 19.84 13,282 263,780 37.6 37.6 1.4
2024-Apr-05 Fri 19.87 ### 19.86 19.87 32,871 ### ### ### ###
2024-Apr-04 Thu 19.86 19.88 19.84 19.86 64.6 64.6 1.4
2024-Apr-03 Wed 19.88 19.88 19.84 19.87 22,771 ### ### ### ###
2024-Apr-02 Tue 20 20 19.86 19.87 14,976 298,471 ### ### ###
2024-Mar-28 Thu ### ### 19.87 ### 57.5 57.5 0.0
2024-Mar-27 Wed ### ### ### ### 44,844 0 ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 14,258 0 70.7 70.7 0.0
2024-Mar-25 Mon ### ### ### ### ### ### 0.0
2024-Mar-22 Fri ### ### ### ### 29,222 0 71.7 71.7 0.0
2024-Mar-21 Thu 20 ### 20 ### 9,949 ### 63.2 63.2 0.0
2024-Mar-20 Wed ### ### ### ### 51,356 0 ### ### 0.0
2024-Mar-19 Tue ### ### 20 ### ### ### 0.0
2024-Mar-18 Mon ### ### ### 20 8,127 0 ### ### 1.4
2024-Mar-15 Fri ### ### ### 20 17,241 0 34.8 34.8 1.4
2024-Mar-14 Thu ### ### ### ### 70.4 70.4 0.0
2024-Mar-13 Wed ### ### ### ### 69.2 69.2 0.0
2024-Mar-12 Tue ### ### ### ### 30,477 0 ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 73.5 73.5 0.0
2024-Mar-08 Fri ### ### ### ### 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### 34.8 34.8 0.0
2024-Mar-06 Wed ### ### ### 20 ### ### 1.4
2024-Mar-05 Tue ### ### ### ### 37.8 37.8 0.0
2024-Mar-04 Mon 20 ### ### ### 1,951 0 ### ### 0.0
2024-Mar-01 Fri 20 20 ### ### 25,945 259,450 ### ### 0.0
2024-Feb-29 Thu ### ### ### ### 29.9 29.9 0.0
2024-Feb-28 Wed ### ### ### ### 11,585 0 66.2 66.2 0.0
2024-Feb-27 Tue ### ### ### ### 13,129 0 ### ### 0.0
2024-Feb-26 Mon ### ### ### ### 40.0 40.0 0.0
2024-Feb-23 Fri ### ### ### ### 41.0 41.0 0.0
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 12,550 0 72.6 72.6 0.0
2024-Feb-20 Tue ### ### ### ### 15,048 0 33.3 33.3 0.0
2024-Feb-19 Mon ### ### ### ### ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 13,274 0 33.8 33.8 0.0
2024-Feb-15 Thu ### ### 19.89 ### ### ### 0.0
2024-Feb-14 Wed 19.87 19.89 19.85 19.86 9,150 ### 29.9 29.9 1.4
2024-Feb-13 Tue 19.89 ### 19.89 19.89 26,388 262,428 ### ### ###
2024-Feb-12 Mon 19.89 ### 19.89 ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 12,828 0 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 66.6 66.6 0.0
2024-Feb-07 Wed ### ### ### ### 9,752 0 33.2 33.2 0.0
2024-Feb-06 Tue ### ### 19.89 ### 34.7 34.7 0.0
2024-Feb-05 Mon ### ### 19.86 19.88 13,556 ### 44.5 44.5 1.4
2024-Feb-02 Fri ### ### ### ### 20,141 0 28.6 28.6 0.0
2024-Feb-01 Thu 20 ### ### ### 28,580 0 40.7 40.7 0.0
2024-Jan-31 Wed 19.89 ### 19.89 ### 3,873 ### 62.9 62.9 0.0
2024-Jan-30 Tue 19.83 ### 19.83 19.88 14,141 ### ### ### 1.4
2024-Jan-29 Mon 19.89 19.89 19.85 19.88 15,046 ### 39.2 39.2 1.4
2024-Jan-25 Thu 19.85 19.86 19.81 19.85 9,588 190,177 ### ### 1.4
2024-Jan-24 Wed 19.82 19.86 19.82 19.84 69.3 69.3 1.4
2024-Jan-23 Tue 19.84 19.86 19.82 19.83 ### ### ###
2024-Jan-22 Mon 19.82 19.83 19.8 19.83 ### ### ###
2024-Jan-19 Fri 19.83 19.83 19.79 19.8 12,179 ### 38.2 38.2 1.4
2024-Jan-18 Thu 19.81 19.84 19.8 19.8 9,540 189,082 40.5 40.5 1.4
2024-Jan-17 Wed 19.83 19.85 19.81 19.82 42.6 42.6 1.4
2024-Jan-16 Tue 19.88 19.88 19.82 19.85 22,648 ### ### ### 1.4
2024-Jan-15 Mon 19.8 19.89 19.8 19.86 73.4 73.4 1.4
2024-Jan-12 Fri 19.87 ### 19.84 19.84 26,625 264,120 ### ### 1.4
2024-Jan-11 Thu 19.82 19.85 19.81 19.81 34.8 34.8 ###
2024-Jan-10 Wed 19.86 19.86 19.81 19.84 10,554 ### ### ### 1.4
2024-Jan-09 Tue 19.84 19.85 19.81 19.85 69.6 69.6 1.4
2024-Jan-08 Mon 19.85 19.85 19.77 19.78 ### ### 1.4
2024-Jan-05 Fri 19.84 19.85 19.77 19.85 70.9 70.9 1.4
2024-Jan-04 Thu 19.87 19.87 19.85 19.85 5,328 ### ### ### 1.4
2024-Jan-03 Wed ### ### 19.84 19.85 42.4 42.4 1.4
2024-Jan-02 Tue ### ### 19.86 19.86 30.8 30.8 1.4
2023-Dec-29 Fri ### ### 19.87 19.87 31.1 31.1 ###
2023-Dec-28 Thu ### ### ### ### 28,176 0 27.0 27.0 0.0
2023-Dec-27 Wed ### ### ### ### 4,227 0 30.1 30.1 0.0
2023-Dec-22 Fri ### ### ### ### ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 17,370 0 36.1 36.1 0.0
2023-Dec-20 Wed ### ### ### ### 64.8 64.8 0.0
2023-Dec-19 Tue ### ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### 8,245 0 ### ### 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed ### ### ### ### 69.0 69.0 0.0
2023-Dec-12 Tue ### ### 19.88 19.89 10,171 ### ### ### ###
2023-Dec-11 Mon ### ### 19.87 19.88 9,443 ### ### ### 1.4
2023-Dec-08 Fri ### ### 19.88 ### 7,051 70,086 29.8 29.8 0.0
2023-Dec-07 Thu ### ### 19.89 19.89 ### ### ###
2023-Dec-06 Wed ### ### 19.83 19.89 23,783 ### ### ### ###
2023-Dec-05 Tue 19.83 19.84 19.8 19.83 1,940 38,450 77.9 77.9 ###
2023-Dec-04 Mon 19.82 19.84 19.81 19.84 7,659 ### ### ### 1.4
2023-Dec-01 Fri 19.85 19.85 19.78 19.78 23,459 464,840 ### ### 1.4
2023-Nov-30 Thu 19.82 19.84 19.8 19.8 ### ### 1.4
2023-Nov-29 Wed 19.77 19.81 19.76 19.8 11,923 ### 68.5 68.5 1.4
2023-Nov-28 Tue 19.74 19.75 19.71 19.71 32.8 32.8 1.4
2023-Nov-27 Mon ### 19.72 ### ### 53,975 ### ### ### 0.0
2023-Nov-24 Fri 19.74 19.74 ### 19.7 16,970 ### 34.8 34.8 1.4
2023-Nov-23 Thu 19.78 19.78 19.72 19.72 11,924 ### 37.9 37.9 1.4
2023-Nov-22 Wed ### ### 19.75 19.78 15,748 ### ### ### 1.4
2023-Nov-21 Tue 19.77 19.77 19.73 19.76 9,586 189,323 37.1 37.1 ###
2023-Nov-20 Mon 19.8 19.8 19.71 19.71 11,925 235,578 40.1 40.1 1.4
2023-Nov-17 Fri 19.75 19.78 19.72 19.74 16,575 327,356 35.9 35.9 1.4
2023-Nov-16 Thu ### 19.72 ### 19.71 15,477 ### 74.1 74.1 1.4
2023-Nov-15 Wed ### 19.72 ### 19.72 13,857 ### 67.4 67.4 1.4
2023-Nov-14 Tue ### ### ### ### 9,922 0 28.8 28.8 0.0
2023-Nov-13 Mon ### ### ### ### 77.6 77.6 0.0
2023-Nov-10 Fri 19.75 19.75 ### ### 21,050 ### ### ### 0.0
2023-Nov-09 Thu 19.71 19.72 ### ### 38.7 38.7 0.0
2023-Nov-08 Wed 19.7 19.72 ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 18,326 0 32.8 32.8 0.0
2023-Nov-06 Mon ### ### ### ### 16,287 0 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 9,556 0 ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 19,858 0 62.5 62.5 0.0
2023-Nov-01 Wed 19.56 19.58 19.53 19.58 5,249 102,644 ### ### 1.4
2023-Oct-31 Tue 19.58 19.59 19.54 19.55 38.5 38.5 ###
2023-Oct-30 Mon 19.59 ### 19.55 19.56 17,856 174,542 39.0 39.0 1.4
2023-Oct-27 Fri ### ### 19.59 19.59 ### ### ###
2023-Oct-26 Thu ### ### 19.59 ### 10,152 ### 72.2 72.2 0.0
2023-Oct-25 Wed ### ### ### ### 7,942 0 39.1 39.1 0.0
2023-Oct-24 Tue ### 19.7 ### 19.7 68.2 68.2 1.4
2023-Oct-23 Mon ### ### ### ### 12,444 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 23,773 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 3,247 0 73.2 73.2 0.0
2023-Oct-17 Tue 19.74 19.74 ### ### 21,022 207,487 37.7 37.7 0.0
2023-Oct-16 Mon 19.745 19.76 19.72 19.74 11,474 ### ### ### 1.4
2023-Oct-13 Fri 19.75 19.75 19.71 19.71 13,425 264,875 ### ### 1.4
2023-Oct-12 Thu 19.76 19.78 19.74 19.76 6,975 137,826 ### ### ###
2023-Oct-11 Wed 19.72 19.745 19.7 19.74 ### ### 1.4
2023-Oct-10 Tue 19.75 19.75 19.72 19.74 17,348 ### ### ### 1.4
2023-Oct-09 Mon 19.74 19.74 ### ### 15,770 155,649 40.1 40.1 0.0
2023-Oct-06 Fri 19.71 19.71 ### 19.71 70.9 70.9 1.4
2023-Oct-05 Thu ### 19.7 ### 19.7 15,027 ### 67.9 67.9 1.4
2023-Oct-04 Wed ### ### ### ### 11,147 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 9,274 0 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 34.6 34.6 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu 19.71 19.71 ### ### 9,752 ### 35.3 35.3 0.0
2023-Sep-27 Wed 19.74 19.74 ### 19.7 8,177 ### ### ### 1.4
2023-Sep-26 Tue 19.72 19.72 ### 19.72 ### ### 1.4
2023-Sep-25 Mon 19.78 19.78 ### ### 12,343 122,072 31.2 31.2 0.0
2023-Sep-22 Fri 19.7 19.71 ### ### 17,086 168,382 ### ### 0.0
2023-Sep-21 Thu 19.71 19.71 ### 19.7 12,377 121,975 ### ### 1.4
2023-Sep-20 Wed 19.74 19.74 ### 19.7 10,749 ### 39.6 39.6 1.4
2023-Sep-19 Tue 19.73 19.77 19.72 19.72 ### ### 1.4
2023-Sep-18 Mon 19.78 19.78 19.72 19.73 18,273 ### ### ### ###
2023-Sep-15 Fri 19.79 19.8 19.75 19.76 ### ### ###
2023-Sep-14 Thu 19.78 19.79 19.75 19.76 6,452 127,556 ### ### ###
2023-Sep-13 Wed 19.77 19.77 19.73 19.73 9,447 186,578 42.1 42.1 ###
2023-Sep-12 Tue 19.84 19.84 19.74 19.74 31.0 31.0 1.4
2023-Sep-11 Mon 19.74 19.78 19.73 19.78 73.3 73.3 1.4
2023-Sep-08 Fri 19.78 19.8 19.74 19.76 17,780 ### 35.8 35.8 ###
2023-Sep-07 Thu 19.79 19.79 19.73 19.78 45.1 45.1 1.4
2023-Sep-06 Wed 19.75 19.78 19.73 19.74 39.2 39.2 1.4
2023-Sep-05 Tue 19.74 19.78 19.73 19.75 11,243 ### ### ### ###
2023-Sep-04 Mon 19.82 19.82 19.74 19.74 ### ### 1.4
2023-Sep-01 Fri 19.76 19.81 19.76 19.8 ### ### 1.4
2023-Aug-31 Thu 19.75 19.79 19.75 19.75 14,247 ### 67.1 67.1 ###
2023-Aug-30 Wed 19.71 19.77 19.71 19.72 ### ### 1.4
2023-Aug-29 Tue 19.72 19.72 ### 19.7 ### ### 1.4
2023-Aug-28 Mon ### 19.72 ### ### 46.0 46.0 0.0
2023-Aug-25 Fri 19.74 19.74 ### ### ### ### 0.0
2023-Aug-24 Thu 19.73 19.75 19.7 19.7 8,570 169,043 34.1 34.1 1.4
2023-Aug-23 Wed 19.685 19.7 ### 19.7 9,270 ### 66.5 66.5 1.4
2023-Aug-22 Tue ### ### ### ### 35.9 35.9 0.0
2023-Aug-21 Mon ### 19.7 ### ### 20,749 204,377 ### ### 0.0
2023-Aug-18 Fri ### 19.73 ### ### 11,682 115,242 67.6 67.6 0.0
2023-Aug-17 Thu ### ### ### ### 4,776 0 36.9 36.9 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 37.2 37.2 0.0
2023-Aug-14 Mon ### ### ### ### 74.4 74.4 0.0
2023-Aug-11 Fri ### 19.7 ### ### ### ### 0.0
2023-Aug-10 Thu 19.7 19.7 ### 19.7 ### ### 1.4
2023-Aug-09 Wed 19.71 19.72 ### 19.71 71.2 71.2 1.4
2023-Aug-08 Tue ### 19.71 ### ### 19,622 193,374 ### ### 0.0
2023-Aug-07 Mon ### 19.7 ### 19.7 76.6 76.6 1.4
2023-Aug-04 Fri ### ### ### ### 20,724 0 ### ### 0.0
2023-Aug-03 Thu ### 19.7 ### ### 37.9 37.9 0.0
2023-Aug-02 Wed ### ### ### ### 43.4 43.4 0.0
2023-Aug-01 Tue ### ### 19.58 ### 33,126 ### 35.9 35.9 0.0
2023-Jul-31 Mon ### ### 19.58 ### ### ### 0.0
2023-Jul-28 Fri 19.58 ### 19.56 ### 9,087 88,870 69.6 69.6 0.0
2023-Jul-27 Thu ### ### 19.58 19.58 7,343 71,887 29.3 29.3 1.4
2023-Jul-26 Wed 19.52 19.59 19.51 19.56 18,359 ### ### ### 1.4
2023-Jul-25 Tue 19.57 19.58 19.5 19.53 ### ### ###
2023-Jul-24 Mon 19.55 19.56 19.52 19.53 5,478 107,040 ### ### ###
2023-Jul-21 Fri 19.51 19.55 19.51 19.54 17,641 344,528 ### ### 1.4
2023-Jul-20 Thu 19.54 19.57 19.53 19.53 12,086 236,281 40.7 40.7 ###
2023-Jul-19 Wed 19.57 19.59 19.55 19.59 ### ### ###
2023-Jul-18 Tue 19.53 19.58 19.53 19.54 ### ### 1.4
2023-Jul-17 Mon 19.56 19.56 19.52 19.52 38.6 38.6 1.4
2023-Jul-14 Fri 19.53 19.59 19.53 19.54 45,226 884,620 ### ### 1.4
2023-Jul-13 Thu 19.51 19.53 19.48 19.48 30.9 30.9 ###
2023-Jul-12 Wed 19.42 19.47 19.41 19.46 ### ### ###
2023-Jul-11 Tue 19.41 19.44 ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### ### ### 0.0
2023-Jul-06 Thu 19.44 19.44 ### ### 39.2 39.2 0.0
2023-Jul-05 Wed 19.47 19.49 19.44 19.45 13,059 ### ### ### ###
2023-Jul-04 Tue 19.43 19.48 19.42 19.48 13,622 264,947 ### ### ###
2023-Jul-03 Mon 19.44 19.49 19.41 19.44 20,482 398,374 ### ### 1.4
2023-Jun-30 Fri ### 19.41 ### ### 5,625 ### ### ### 0.0
2023-Jun-29 Thu 19.53 19.53 19.47 19.51 19,420 ### 30.9 30.9 ###
2023-Jun-28 Wed 19.5 19.51 19.45 19.47 ### ### ###
2023-Jun-27 Tue 19.42 19.48 19.42 19.46 ### ### ###
2023-Jun-26 Mon 19.44 19.44 19.42 19.42 42.0 42.0 1.4
2023-Jun-23 Fri 19.42 19.42 ### ### 13,922 135,182 ### ### 0.0
2023-Jun-22 Thu 19.42 19.46 19.42 19.44 253,122 ### ### ### 1.4
2023-Jun-21 Wed 19.43 19.47 19.42 19.43 70.1 70.1 1.4
2023-Jun-20 Tue ### 19.45 ### 19.42 204,787 1,991,553 ### ### 1.4
2023-Jun-19 Mon 19.42 19.42 ### 19.41 41.4 41.4 ###
2023-Jun-16 Fri 19.43 19.43 ### 19.42 ### ### 1.4
2023-Jun-15 Thu 19.42 19.42 ### 19.4 42.1 42.1 1.4
2023-Jun-14 Wed 19.43 19.45 19.41 19.41 22,975 ### 41.2 41.2 ###
2023-Jun-13 Tue 19.49 19.49 19.43 19.43 38.7 38.7 1.4
2023-Jun-09 Fri 19.46 19.49 19.44 19.49 ### ### 1.4
2023-Jun-08 Thu 19.44 19.46 19.43 19.46 77.0 77.0 ###
2023-Jun-07 Wed 19.54 19.55 19.5 19.5 14,178 276,825 ### ### 1.4
2023-Jun-06 Tue 19.55 ### 19.54 19.55 73.2 73.2 ###
2023-Jun-05 Mon 19.57 19.57 19.48 19.53 21,526 ### 42.4 42.4 ###
2023-Jun-02 Fri ### ### 19.58 ### ### ### 0.0
2023-Jun-01 Thu ### ### 19.59 19.59 36.0 36.0 ###
2023-May-31 Wed ### ### ### ### 12,941 0 ### ### 0.0
2023-May-30 Tue ### ### ### ### 3,726 0 ### ### 0.0
2023-May-29 Mon ### ### 19.57 19.57 14,220 139,142 38.1 38.1 1.4
2023-May-26 Fri 19.55 19.59 19.55 19.56 11,555 ### ### ### 1.4
2023-May-25 Thu ### ### 19.58 19.58 ### ### 1.4
2023-May-24 Wed ### ### 19.58 ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 5,455 0 73.1 73.1 0.0
2023-May-22 Mon 19.56 ### 19.56 ### 72,848 712,453 79.3 79.3 0.0
2023-May-19 Fri ### ### 19.59 ### 16,277 ### ### ### 0.0
2023-May-18 Thu ### 19.71 ### ### 8,459 ### ### ### 0.0
2023-May-17 Wed 19.71 19.72 ### 19.7 ### ### 1.4
2023-May-16 Tue ### 19.73 ### ### 13,829 136,423 75.9 75.9 0.0
2023-May-15 Mon 19.7 19.74 ### ### 17,475 172,478 ### ### 0.0
2023-May-12 Fri 19.78 19.82 19.77 19.82 ### ### 1.4
2023-May-11 Thu 19.73 19.78 19.72 19.72 36.1 36.1 1.4
2023-May-10 Wed 19.72 19.73 ### ### 34.6 34.6 0.0
2023-May-09 Tue 19.7 19.72 ### ### 42.6 42.6 0.0
2023-May-08 Mon 19.7 19.73 ### 19.73 ### ### ###
2023-May-05 Fri 19.76 19.8 19.73 19.78 12,827 253,525 ### ### 1.4
2023-May-04 Thu 19.73 19.76 19.7 19.72 30.9 30.9 1.4
2023-May-03 Wed 19.71 19.72 ### ### 25,742 ### ### ### 0.0
2023-May-02 Tue 19.71 19.75 ### ### 47.3 47.3 0.0
2023-May-01 Mon 19.78 19.78 19.72 19.72 40.6 40.6 1.4
2023-Apr-28 Fri 19.72 19.73 ### 19.73 68.3 68.3 ###
2023-Apr-27 Thu 19.72 19.76 19.7 19.7 ### ### 1.4
2023-Apr-26 Wed 19.72 19.76 19.71 19.75 72.4 72.4 ###
2023-Apr-24 Mon ### ### ### ### 9,529 0 ### ### 0.0
2023-Apr-21 Fri ### ### ### ### ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 13,457 0 72.4 72.4 0.0
2023-Apr-19 Wed ### ### ### ### 33,727 0 69.0 69.0 0.0
2023-Apr-18 Tue ### ### ### ### 21,053 0 ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 41.5 41.5 0.0
2023-Apr-14 Fri ### 19.7 ### 19.7 60.5 60.5 1.4
2023-Apr-13 Thu ### 19.7 ### 19.7 69.5 69.5 1.4
2023-Apr-12 Wed ### 19.73 ### 19.72 ### ### 1.4
2023-Apr-11 Tue 19.73 19.74 ### ### 33.0 33.0 0.0
2023-Apr-06 Thu 19.73 19.75 19.71 19.71 17,857 ### 40.3 40.3 1.4
2023-Apr-05 Wed 19.7 19.75 ### 19.7 8,858 87,472 ### ### 1.4
2023-Apr-04 Tue ### 19.7 ### ### 17,927 176,580 33.8 33.8 0.0
2023-Apr-03 Mon ### ### ### ### 41.2 41.2 0.0
2023-Mar-31 Fri ### ### ### ### 15,248 0 30.0 30.0 0.0
2023-Mar-30 Thu 19.75 19.75 19.7 19.74 9,549 188,354 ### ### 1.4
2023-Mar-29 Wed 19.72 19.75 ### 19.72 ### ### 1.4
2023-Mar-28 Tue 19.74 19.75 19.7 19.75 15,344 ### 62.0 62.0 ###
2023-Mar-27 Mon 19.8 19.86 19.77 19.77 25,551 ### 40.5 40.5 1.4
2023-Mar-24 Fri 19.73 19.79 19.72 19.74 63.2 63.2 1.4
2023-Mar-23 Thu 19.73 19.75 19.7 19.71 5,643 ### ### ### 1.4
2023-Mar-22 Wed 19.72 19.72 ### ### 15,340 151,252 ### ### 0.0
2023-Mar-21 Tue 19.78 19.84 19.74 19.75 31,087 ### ### ### ###
2023-Mar-20 Mon ### 19.77 ### 19.77 27,183 ### ### ### 1.4
2023-Mar-17 Fri ### ### ### ### 21,371 0 ### ### 0.0
2023-Mar-16 Thu 19.71 19.79 19.71 19.78 15,050 ### ### ### 1.4
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 19.72 19.75 ### ### 12,244 ### 49.3 49.3 0.0
2023-Mar-13 Mon ### 19.7 ### ### 75.5 75.5 0.0
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu 19.59 ### 19.58 19.58 ### ### 1.4
2023-Mar-08 Wed 19.58 ### 19.55 19.56 38.3 38.3 1.4
2023-Mar-07 Tue 19.54 ### 19.52 19.57 13,241 ### 67.6 67.6 1.4
2023-Mar-06 Mon 19.52 19.53 19.48 19.52 8,952 ### 71.4 71.4 1.4
2023-Mar-03 Fri 19.43 19.48 19.43 19.47 73.2 73.2 ###
2023-Mar-02 Thu 19.51 19.52 19.46 19.46 12,050 234,854 39.3 39.3 ###
2023-Mar-01 Wed 19.46 19.5 19.45 19.5 8,170 ### ### ### 1.4
2023-Feb-28 Tue 19.42 19.47 19.42 19.47 15,552 ### 68.0 68.0 ###
2023-Feb-27 Mon 19.42 19.42 ### 19.42 78.6 78.6 1.4
2023-Feb-24 Fri 19.41 19.45 ### 19.41 65.1 65.1 ###
2023-Feb-23 Thu 19.44 19.44 ### 19.43 11,128 ### ### ### 1.4
2023-Feb-22 Wed ### 19.44 ### 19.4 13,555 131,754 68.2 68.2 1.4
2023-Feb-21 Tue ### 19.43 ### ### 12,827 ### 67.3 67.3 0.0
2023-Feb-20 Mon 19.51 19.51 ### 19.42 28,357 276,622 ### ### 1.4
2023-Feb-17 Fri 19.42 19.46 19.41 19.41 16,983 ### 44.1 44.1 ###
2023-Feb-16 Thu 19.46 19.47 ### 19.44 32.8 32.8 1.4
2023-Feb-15 Wed 19.46 19.48 19.44 19.44 14,077 ### ### ### 1.4
2023-Feb-14 Tue 19.45 19.49 19.45 19.49 9,772 ### ### ### 1.4
2023-Feb-13 Mon 19.42 19.46 19.42 19.44 ### ### 1.4
2023-Feb-10 Fri 19.45 19.53 19.45 19.49 29,582 576,553 ### ### 1.4
2023-Feb-09 Thu 19.57 19.57 19.51 19.51 13,977 ### 41.5 41.5 ###
2023-Feb-08 Wed 19.53 19.55 19.51 19.51 6,281 ### ### ### ###


1 2 3 4 5 6 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 2025-06-25 08:29:28 thru 2025-06-25 08:29:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000