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

Currently Fri 24-Mar-29 02:01:07 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

(REH) REECE LIMITED Daily Prices...

     Prev Section TOC    Company Info for REH    Limits Next Section


Company Details for (REH) REECE LIMITED

Listing Code REH
Listing Name REECE LIMITED
GICS Sector Capital Goods
ISIN Name REECE AUSTRALIA LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REH4


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for REH .. Friday 10th November 2023

REH 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 5.85 1 0.0
MAX ### ### 98.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (REH) REECE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.66
2024-Mar-28 Thu 28.2 28.2 ### ### 464,646 ### 23.7 23.7 0.0
2024-Mar-27 Wed ### ### 27.7 27.88 329,455 4,562,951 ### ### ###
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon ### 28.27 27.81 28 ### ### 2.0
2024-Mar-22 Fri 27.77 ### 27.53 ### 35.2 35.2 0.0
2024-Mar-21 Thu ### ### ### ### 29.9 29.9 0.0
2024-Mar-20 Wed ### 28.26 ### 27.73 ### ### ###
2024-Mar-19 Tue 28 ### ### 27.88 ### ### ###
2024-Mar-18 Mon ### 28.2 27.86 ### 298,641 ### ### ### 0.0
2024-Mar-15 Fri ### 28 27.52 28 1,433,928 39,805,841 66.6 66.6 2.0
2024-Mar-14 Thu 28.29 ### ### ### 282,771 0 71.9 71.9 0.0
2024-Mar-13 Wed ### ### ### 28.24 392,247 0 31.3 31.3 2.0
2024-Mar-12 Tue 27.87 ### 27.86 ### ### ### 0.0
2024-Mar-11 Mon ### 28.5 27.84 ### 273,878 7,715,143 ### ### 0.0
2024-Mar-08 Fri ### 28.75 ### 28.5 70.1 70.1 2.0
2024-Mar-07 Thu ### 28.41 ### ### 65.8 65.8 0.0
2024-Mar-06 Wed 28.44 28.49 27.82 28 690,871 19,451,473 ### ### 2.0
2024-Mar-05 Tue 27.57 ### ### ### ### ### 0.0
2024-Mar-04 Mon 27.28 ### 27.23 27.72 670,458 9,128,285 79.9 79.9 ###
2024-Mar-01 Fri ### 27.56 27 ### 663,141 18,090,486 70.9 70.9 0.0
2024-Feb-29 Thu ### ### 26.79 26.87 ### ### ###
2024-Feb-28 Wed 28.49 29.325 ### 27.25 2,047,153 30,016,380 10.0 10.0 ###
2024-Feb-27 Tue ### ### 24.88 28.5 98.1 98.1 2.0
2024-Feb-26 Mon ### ### ### ### 238,321 0 ### ### 0.0
2024-Feb-23 Fri 24 ### 23.77 ### 289,582 3,441,682 ### ### 0.0
2024-Feb-22 Thu 23.75 ### 23.7 23.86 262,482 ### ### ### 1.7
2024-Feb-21 Wed 23.82 ### 23.42 ### 335,846 3,932,756 ### ### 0.0
2024-Feb-20 Tue ### 23.86 ### 23.83 279,546 3,334,983 ### ### 1.7
2024-Feb-19 Mon ### ### ### 23.29 263,222 0 ### ### ###
2024-Feb-16 Fri 23.48 23.57 ### ### 20.4 20.4 0.0
2024-Feb-15 Thu 23.27 ### 23.27 ### ### ### 0.0
2024-Feb-14 Wed ### ### 22.44 ### 81.4 81.4 0.0
2024-Feb-13 Tue 22.85 ### ### ### 265,271 0 ### ### 0.0
2024-Feb-12 Mon ### ### 22.71 ### 77.7 77.7 0.0
2024-Feb-09 Fri ### 22.81 22.55 22.81 227,276 ### 74.8 74.8 ###
2024-Feb-08 Thu 22.54 ### ### 22.56 67.1 67.1 ###
2024-Feb-07 Wed 22.49 22.49 ### ### 379,425 ### ### ### 0.0
2024-Feb-06 Tue ### 22.275 ### 22.23 268,159 2,986,620 ### ### 1.6
2024-Feb-05 Mon ### 22.23 ### ### 76.3 76.3 0.0
2024-Feb-02 Fri 22.2 22.45 ### 22.43 378,221 ### 72.5 72.5 1.6
2024-Feb-01 Thu 22.56 ### ### ### 435,743 0 ### ### 0.0
2024-Jan-31 Wed 22.41 ### ### 22.78 697,683 0 ### ### 1.6
2024-Jan-30 Tue ### 22.85 ### ### 24.6 24.6 0.0
2024-Jan-29 Mon 22.54 22.83 22.155 22.45 36.3 36.3 ###
2024-Jan-25 Thu 22.25 22.52 ### 22.4 255,552 ### 76.9 76.9 ###
2024-Jan-24 Wed ### 22.51 21.79 22.27 371,853 8,236,543 31.7 31.7 ###
2024-Jan-23 Tue ### 22.73 ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 197,475 0 82.7 82.7 0.0
2024-Jan-19 Fri ### 22.23 21.855 ### 39.1 39.1 0.0
2024-Jan-18 Thu 21.46 21.84 ### 21.7 316,884 3,460,373 80.4 80.4 1.6
2024-Jan-17 Wed 21.76 21.86 21.56 ### 232,274 ### 37.6 37.6 0.0
2024-Jan-16 Tue ### ### 21.54 21.77 252,744 2,722,052 34.4 34.4 1.6
2024-Jan-15 Mon ### 22.23 ### ### ### ### 0.0
2024-Jan-12 Fri ### 22.41 ### ### ### ### 0.0
2024-Jan-11 Thu 22.28 ### ### 22.24 314,875 0 33.5 33.5 1.6
2024-Jan-10 Wed ### 22.23 ### ### 29.7 29.7 0.0
2024-Jan-09 Tue ### ### 21.82 ### ### ### 0.0
2024-Jan-08 Mon 21.78 21.88 21.58 ### ### ### 0.0
2024-Jan-05 Fri ### ### 21.78 21.84 ### ### 1.6
2024-Jan-04 Thu 22 ### ### ### 211,983 0 33.3 33.3 0.0
2024-Jan-03 Wed 22.21 ### ### ### 35.0 35.0 0.0
2024-Jan-02 Tue 22.45 ### ### 22.44 ### ### 1.6
2023-Dec-29 Fri ### ### ### ### 273,652 0 ### ### 0.0
2023-Dec-28 Thu 22.28 22.28 ### 22.25 ### ### ###
2023-Dec-27 Wed ### 22.42 ### ### 22.2 22.2 0.0
2023-Dec-22 Fri 21.76 ### 21.52 ### ### ### 0.0
2023-Dec-21 Thu 21.81 22.045 21.48 21.77 35.6 35.6 1.6
2023-Dec-20 Wed ### 22.57 ### ### ### ### 0.0
2023-Dec-19 Tue 21.81 ### 21.72 ### ### ### 0.0
2023-Dec-18 Mon 21.56 21.86 21.41 ### 272,229 5,889,674 ### ### 0.0
2023-Dec-15 Fri 21.76 ### ### ### 29.3 29.3 0.0
2023-Dec-14 Thu ### 21.46 ### 21.44 71.7 71.7 ###
2023-Dec-13 Wed 20.4 ### ### ### 332,425 0 ### ### 0.0
2023-Dec-12 Tue ### 20.52 20 ### 330,723 6,700,447 82.5 82.5 0.0
2023-Dec-11 Mon ### ### ### ### 76.7 76.7 0.0
2023-Dec-08 Fri 19.74 ### ### ### 179,686 0 ### ### 0.0
2023-Dec-07 Thu 19.8 20.26 19.8 19.85 69.7 69.7 1.4
2023-Dec-06 Wed 19.71 ### 19.57 19.83 551,159 ### ### ### ###
2023-Dec-05 Tue 19.47 ### ### 19.52 482,184 0 ### ### 1.4
2023-Dec-04 Mon ### 19.78 19.57 ### 70.1 70.1 0.0
2023-Dec-01 Fri ### 19.42 ### ### 271,289 ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### 75.2 75.2 0.0
2023-Nov-29 Wed 18.7 ### ### 18.84 73.9 73.9 1.3
2023-Nov-28 Tue 18.8 ### 18.78 18.8 64.4 64.4 1.3
2023-Nov-27 Mon ### ### 18.57 18.74 296,425 ### 36.9 36.9 1.3
2023-Nov-24 Fri ### ### 18.75 18.83 197,859 1,854,928 ### ### 1.3
2023-Nov-23 Thu ### ### ### ### 295,773 0 39.3 39.3 0.0
2023-Nov-22 Wed ### ### ### ### 384,987 0 76.8 76.8 0.0
2023-Nov-21 Tue ### 19.85 ### ### 24.3 24.3 0.0
2023-Nov-20 Mon 19.51 19.76 ### ### 234,921 ### 79.1 79.1 0.0
2023-Nov-17 Fri ### 19.74 ### 19.45 397,324 3,921,587 ### ### ###
2023-Nov-16 Thu ### ### 19.52 ### ### ### 0.0
2023-Nov-15 Wed 19.41 19.86 19.41 ### 441,852 ### ### ### 0.0
2023-Nov-14 Tue ### 19.44 ### ### 321,888 3,128,751 ### ### 0.0
2023-Nov-13 Mon 18.85 ### 18.76 18.77 220,624 2,069,453 ### ### ###
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu ### 19.25 ### ### 339,382 3,266,551 ### ### 0.0
2023-Nov-08 Wed 18.8 ### 18.8 ### 330,956 3,110,986 ### ### 0.0
2023-Nov-07 Tue 18.28 18.7 18.21 ### 184,952 3,413,289 ### ### 0.0
2023-Nov-06 Mon 18.42 ### ### 18.53 74.5 74.5 ###
2023-Nov-03 Fri 18.51 18.51 ### ### 24.9 24.9 0.0
2023-Nov-02 Thu ### ### ### 17.89 75.7 75.7 1.3
2023-Nov-01 Wed ### 17.8 17.46 17.52 30.4 30.4 ###
2023-Oct-31 Tue ### 17.72 17.46 17.46 ### ### 1.2
2023-Oct-30 Mon ### ### ### ### 192,321 0 79.9 79.9 0.0
2023-Oct-27 Fri 17.73 18.26 17.53 17.59 355,945 ### ### ### ###
2023-Oct-26 Thu ### ### ### 17.55 78.2 78.2 ###
2023-Oct-25 Wed 17.53 17.8 17.4 17.56 255,283 4,492,980 72.6 72.6 1.3
2023-Oct-24 Tue ### 17.81 17.54 17.59 ### ### ###
2023-Oct-23 Mon 17.42 17.71 ### ### 165,376 ### 81.8 81.8 0.0
2023-Oct-20 Fri 17.74 ### 17.46 ### 251,845 ### ### ### 0.0
2023-Oct-19 Thu 17.74 17.8 17.56 17.8 72.6 72.6 ###
2023-Oct-18 Wed 18.42 18.42 17.86 ### 204,053 3,701,521 ### ### 0.0
2023-Oct-17 Tue 18.48 18.55 ### 18.22 ### ### ###
2023-Oct-16 Mon ### ### ### ### 274,051 0 ### ### 0.0
2023-Oct-13 Fri ### 18.54 ### ### 74.8 74.8 0.0
2023-Oct-12 Thu ### 18.77 ### 18.56 30.2 30.2 1.3
2023-Oct-11 Wed ### ### ### ### 850,025 0 84.8 84.8 0.0
2023-Oct-10 Tue 18.48 18.57 18.28 ### 449,359 ### 24.5 24.5 0.0
2023-Oct-09 Mon ### 18.52 ### ### 186,125 ### ### ### 0.0
2023-Oct-06 Fri 18.2 18.4 18.2 ### 214,889 ### ### ### 0.0
2023-Oct-05 Thu 18.24 ### ### 18.23 420,976 0 34.5 34.5 1.3
2023-Oct-04 Wed 18.23 ### ### ### 473,571 0 ### ### 0.0
2023-Oct-03 Tue 18.47 18.59 18.145 ### 404,720 ### ### ### 0.0
2023-Oct-02 Mon 18.46 18.74 18.46 ### 79.9 79.9 0.0
2023-Sep-29 Fri 18.53 18.74 ### ### 68.0 68.0 0.0
2023-Sep-28 Thu 18.46 ### 18.28 18.53 71.1 71.1 ###
2023-Sep-27 Wed ### ### 18.43 ### 455,679 4,199,081 ### ### 0.0
2023-Sep-26 Tue ### ### ### 18.74 ### ### 1.3
2023-Sep-25 Mon 18.77 ### ### ### 274,026 0 ### ### 0.0
2023-Sep-22 Fri 18.24 ### ### ### 78.7 78.7 0.0
2023-Sep-21 Thu 18.42 18.85 18.42 18.56 79.7 79.7 1.3
2023-Sep-20 Wed ### 18.89 ### 18.89 82.8 82.8 ###
2023-Sep-19 Tue ### 18.8 ### 18.75 78.6 78.6 ###
2023-Sep-18 Mon ### ### ### 18.7 ### ### 1.3
2023-Sep-15 Fri ### 19.21 ### ### 1,194,474 11,472,922 32.7 32.7 0.0
2023-Sep-14 Thu 18.74 ### 18.71 18.75 430,580 4,028,075 63.1 63.1 ###
2023-Sep-13 Wed ### ### 18.58 18.8 467,923 ### ### ### 1.3
2023-Sep-12 Tue ### ### 18.71 ### ### ### 0.0
2023-Sep-11 Mon 19.21 19.29 ### ### 39.6 39.6 0.0
2023-Sep-08 Fri 19.27 19.28 ### 19.24 ### ### 1.4
2023-Sep-07 Thu ### ### 19.21 19.29 676,473 6,497,523 ### ### 1.4
2023-Sep-06 Wed ### 20.22 ### 19.74 19.7 19.7 1.4
2023-Sep-05 Tue ### ### ### 20.26 142,428 0 35.7 35.7 1.4
2023-Sep-04 Mon ### 20.45 ### 20.29 201,252 ### 35.1 35.1 ###
2023-Sep-01 Fri ### 20.41 ### 20.26 33.2 33.2 1.4
2023-Aug-31 Thu 20.24 20.45 20.2 20.4 ### ### 1.5
2023-Aug-30 Wed 20.29 ### ### ### 26.7 26.7 0.0
2023-Aug-29 Tue 19.89 ### 19.74 ### ### ### 0.0
2023-Aug-28 Mon 19.53 ### 19.47 ### 342,554 ### ### ### 0.0
2023-Aug-25 Fri ### 19.85 19.29 19.59 ### ### ###
2023-Aug-24 Thu 19.5 ### 19.28 ### ### ### 0.0
2023-Aug-23 Wed ### ### 19.75 ### 545,289 5,384,728 29.1 29.1 0.0
2023-Aug-22 Tue 20.51 20.59 ### 20.49 202,478 ### 36.0 36.0 ###
2023-Aug-21 Mon 20.29 20.73 20.26 20.5 356,127 7,298,822 79.9 79.9 1.5
2023-Aug-18 Fri 20.48 20.54 20.29 20.46 181,020 3,695,523 34.6 34.6 ###
2023-Aug-17 Thu ### 20.58 ### 20.46 365,944 ### ### ### ###
2023-Aug-16 Wed ### ### ### 20.22 273,550 0 32.4 32.4 1.4
2023-Aug-15 Tue 20.42 ### ### 20.5 ### ### 1.5
2023-Aug-14 Mon ### 20.4 ### ### 258,271 ### 84.3 84.3 0.0
2023-Aug-11 Fri ### ### ### ### 174,588 0 ### ### 0.0
2023-Aug-10 Thu ### 20.285 ### ### 63.8 63.8 0.0
2023-Aug-09 Wed ### ### ### ### 269,641 0 ### ### 0.0
2023-Aug-08 Tue 19.56 20.21 19.55 ### 90.0 90.0 0.0
2023-Aug-07 Mon 19.25 ### ### ### 142,675 0 ### ### 0.0
2023-Aug-04 Fri 19.21 19.28 ### 19.28 555,088 5,351,048 ### ### 1.4
2023-Aug-03 Thu ### 19.43 ### ### 246,446 2,394,222 34.9 34.9 0.0
2023-Aug-02 Wed 19.22 19.51 ### ### 858,772 8,377,320 ### ### 0.0
2023-Aug-01 Tue ### ### ### ### 587,926 0 23.0 23.0 0.0
2023-Jul-31 Mon ### 19.73 19.41 ### ### ### 0.0
2023-Jul-28 Fri 19.46 ### 19.4 19.56 ### ### 1.4
2023-Jul-27 Thu ### ### ### 19.46 420,474 0 81.4 81.4 ###
2023-Jul-26 Wed ### ### 18.83 ### 299,629 ### ### ### 0.0
2023-Jul-25 Tue 18.87 ### 18.81 ### 312,486 ### ### ### 0.0
2023-Jul-24 Mon 18.87 ### 18.785 18.86 425,471 ### ### ### 1.3
2023-Jul-21 Fri 18.8 18.87 18.7 18.77 323,252 6,072,288 36.4 36.4 ###
2023-Jul-20 Thu ### ### 18.73 18.81 31.1 31.1 ###
2023-Jul-19 Wed ### ### 18.89 ### 365,778 3,454,773 ### ### 0.0
2023-Jul-18 Tue ### ### 18.81 18.81 290,247 2,729,773 ### ### ###
2023-Jul-17 Mon ### ### 18.75 18.79 442,376 4,147,275 33.4 33.4 1.3
2023-Jul-14 Fri 18.76 ### ### 18.82 548,241 0 64.3 64.3 1.3
2023-Jul-13 Thu ### 18.81 18.59 ### 65.5 65.5 0.0
2023-Jul-12 Wed ### 18.29 17.77 18.22 409,256 7,378,885 ### ### ###
2023-Jul-11 Tue ### ### 17.73 ### 1,139,283 10,099,743 ### ### 0.0
2023-Jul-10 Mon 17.7 18.22 17.59 17.78 278,751 ### ### ### 1.3
2023-Jul-07 Fri 17.74 17.87 17.48 ### 330,921 5,849,028 ### ### 0.0
2023-Jul-06 Thu ### ### 17.83 ### 377,659 3,366,829 79.8 79.8 0.0
2023-Jul-05 Wed ### ### ### ### 720,523 0 23.1 23.1 0.0
2023-Jul-04 Tue 18.5 ### 18.25 ### 323,153 2,948,771 ### ### 0.0
2023-Jul-03 Mon ### ### 18.28 18.58 308,825 ### 30.4 30.4 1.3
2023-Jun-30 Fri 18.25 18.59 18.2 18.57 515,858 ### 73.5 73.5 ###
2023-Jun-29 Thu 18.59 ### 18.28 18.47 25.8 25.8 ###
2023-Jun-28 Wed 18.28 ### 18.28 18.49 ### ### ###
2023-Jun-27 Tue ### 18.42 ### ### ### ### 0.0
2023-Jun-26 Mon ### ### ### 18.23 ### ### 1.3
2023-Jun-23 Fri ### 18.7 ### 18.26 ### ### 1.3
2023-Jun-22 Thu ### ### ### 18.72 ### ### 1.3
2023-Jun-21 Wed 19.48 19.575 ### ### 458,370 ### ### ### 0.0
2023-Jun-20 Tue 19.48 ### 19.27 ### 408,776 3,938,556 ### ### 0.0
2023-Jun-19 Mon 19.4 19.44 19.27 19.4 ### ### 1.4
2023-Jun-16 Fri ### 19.23 18.82 19.22 1,031,476 ### ### ### 1.4
2023-Jun-15 Thu 18.82 ### 18.79 18.82 ### ### 1.3
2023-Jun-14 Wed ### ### 18.7 18.79 ### ### 1.3
2023-Jun-13 Tue 18.81 18.975 18.73 18.8 ### ### 1.3
2023-Jun-09 Fri 18.75 18.83 18.48 ### 293,474 5,474,757 ### ### 0.0
2023-Jun-08 Thu 18.82 ### ### 18.73 578,547 0 ### ### 1.3
2023-Jun-07 Wed ### 18.86 18.51 18.8 376,478 ### 78.8 78.8 1.3
2023-Jun-06 Tue ### ### 18.4 18.43 302,627 ### 28.6 28.6 ###
2023-Jun-05 Mon 18.59 18.82 18.49 18.75 ### ### ###
2023-Jun-02 Fri ### 18.49 ### ### 30.1 30.1 0.0
2023-Jun-01 Thu ### 18.27 ### 18.2 343,079 3,134,026 67.7 67.7 ###
2023-May-31 Wed ### 18.29 ### ### 1,242,248 11,360,357 76.0 76.0 0.0
2023-May-30 Tue 18.2 ### ### ### ### ### 0.0
2023-May-29 Mon ### 18.385 18.2 ### ### ### 0.0
2023-May-26 Fri ### ### 17.88 ### 69.5 69.5 0.0
2023-May-25 Thu 17.77 ### 17.76 ### ### ### 0.0
2023-May-24 Wed 18.25 18.25 17.855 ### 317,141 5,725,187 ### ### 0.0
2023-May-23 Tue 18.47 18.52 18.25 18.44 245,143 4,506,954 39.4 39.4 1.3
2023-May-22 Mon 18.47 18.5 18.26 18.26 ### ### 1.3
2023-May-19 Fri ### 18.45 ### ### 351,479 ### 69.9 69.9 0.0
2023-May-18 Thu 18.29 18.42 ### ### 438,578 ### 30.2 30.2 0.0
2023-May-17 Wed 17.85 ### 17.85 ### 339,424 3,029,359 80.6 80.6 0.0
2023-May-16 Tue ### ### 17.86 ### 360,348 ### ### ### 0.0
2023-May-15 Mon ### 18.2 ### ### ### ### 0.0
2023-May-12 Fri ### ### ### 18.21 32.0 32.0 ###
2023-May-11 Thu 18.25 18.25 ### ### ### ### 0.0
2023-May-10 Wed ### ### ### 18.22 326,385 0 69.3 69.3 ###
2023-May-09 Tue 18.21 ### ### 18.25 75.7 75.7 ###
2023-May-08 Mon 18.21 ### ### 18.23 264,585 0 69.6 69.6 1.3
2023-May-05 Fri 18.2 18.28 ### ### 270,644 2,473,686 ### ### 0.0
2023-May-04 Thu 17.79 18.23 17.56 18.2 81.8 81.8 ###
2023-May-03 Wed ### ### ### 17.76 345,679 0 ### ### 1.3
2023-May-02 Tue 18.46 18.54 ### ### 671,222 6,222,227 ### ### 0.0
2023-May-01 Mon 18.48 18.56 ### 18.46 352,251 3,268,889 43.0 43.0 1.3
2023-Apr-28 Fri ### 18.28 ### 18.23 76.2 76.2 1.3
2023-Apr-27 Thu ### ### ### ### 32.5 32.5 0.0
2023-Apr-26 Wed 18.21 18.48 ### 18.29 ### ### ###
2023-Apr-24 Mon 18.27 ### ### ### 340,824 0 35.0 35.0 0.0
2023-Apr-21 Fri ### 18.355 17.83 18.22 ### ### ###
2023-Apr-20 Thu ### ### 17.77 ### 462,647 ### 39.4 39.4 0.0
2023-Apr-19 Wed ### ### 17.81 17.88 28.9 28.9 1.3
2023-Apr-18 Tue ### ### ### ### 351,745 0 ### ### 0.0
2023-Apr-17 Mon ### 18.23 17.85 ### 315,053 5,683,556 ### ### 0.0
2023-Apr-14 Fri 17.76 ### 17.74 17.88 ### ### 1.3
2023-Apr-13 Thu 17.7 17.76 17.55 17.74 71.0 71.0 1.3
2023-Apr-12 Wed 17.79 17.89 ### 17.72 36.2 36.2 1.3
2023-Apr-11 Tue 17.75 17.84 17.59 ### 362,982 6,430,226 ### ### 0.0
2023-Apr-06 Thu ### ### 17.47 17.56 625,425 5,463,087 ### ### 1.3
2023-Apr-05 Wed 17.88 ### ### ### 453,383 0 72.2 72.2 0.0
2023-Apr-04 Tue 17.73 ### ### ### 534,227 0 76.0 76.0 0.0
2023-Apr-03 Mon 17.5 17.73 17.44 ### 76.7 76.7 0.0
2023-Mar-31 Fri 17.22 17.49 ### ### 402,923 ### ### ### 0.0
2023-Mar-30 Thu ### 17.23 ### ### 622,022 ### 75.6 75.6 0.0
2023-Mar-29 Wed 16.41 16.84 16.41 16.77 84.1 84.1 1.2
2023-Mar-28 Tue ### 16.56 ### 16.52 70.0 70.0 ###
2023-Mar-27 Mon 16.45 16.48 ### ### 34.0 34.0 0.0
2023-Mar-24 Fri ### ### 15.86 ### 24.7 24.7 0.0
2023-Mar-23 Thu 16.23 ### ### ### 463,553 0 ### ### 0.0
2023-Mar-22 Wed 16.44 16.47 ### ### 389,742 3,209,525 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon ### ### 15.77 ### 264,884 ### 82.1 82.1 0.0
2023-Mar-17 Fri ### ### 15.86 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 713,328 0 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 406,670 0 74.7 74.7 0.0
2023-Mar-14 Tue 15.79 ### 15.51 ### 549,957 ### ### ### 0.0
2023-Mar-13 Mon ### ### 15.83 ### 35.9 35.9 0.0
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu ### 16.55 16.27 ### 72.5 72.5 0.0
2023-Mar-08 Wed ### ### ### 16.25 269,854 0 ### ### ###
2023-Mar-07 Tue ### ### ### 16.26 271,281 0 83.6 83.6 ###
2023-Mar-06 Mon ### ### 15.86 16.2 ### ### 1.2
2023-Mar-03 Fri ### ### 15.58 15.83 420,659 ### 29.8 29.8 ###
2023-Mar-02 Thu 16.56 16.56 15.89 ### 1,162,785 18,866,186 ### ### 0.0
2023-Mar-01 Wed 16.21 ### ### ### 393,779 0 ### ### 0.0
2023-Feb-28 Tue ### ### ### 16.54 31.1 31.1 ###
2023-Feb-27 Mon 15.89 ### 15.89 16.21 89.0 89.0 1.2
2023-Feb-24 Fri ### 16.46 ### 16.41 87.6 87.6 1.2
2023-Feb-23 Thu ### ### 15.71 15.89 660,786 5,190,474 ### ### ###
2023-Feb-22 Wed ### ### ### 16.52 32.6 32.6 ###
2023-Feb-21 Tue 16.56 ### 16.56 16.87 181,553 1,503,258 82.5 82.5 ###
2023-Feb-20 Mon ### ### 16.57 16.75 466,870 ### 29.1 29.1 ###
2023-Feb-17 Fri ### ### 16.84 ### 388,641 3,272,357 77.8 77.8 0.0
2023-Feb-16 Thu ### ### 16.89 17.25 79.7 79.7 1.2
2023-Feb-15 Wed 16.81 ### ### 16.84 ### ### 1.2
2023-Feb-14 Tue ### ### 16.47 16.48 19.7 19.7 1.2
2023-Feb-13 Mon 16.55 16.82 16.51 16.7 288,156 ### ### ### 1.2
2023-Feb-10 Fri 16.5 16.88 16.5 16.77 384,828 6,422,779 ### ### 1.2
2023-Feb-09 Thu ### ### ### 16.88 38.6 38.6 1.2
2023-Feb-08 Wed 16.76 ### 16.74 16.86 74.8 74.8 1.2
2023-Feb-07 Tue 16.82 ### ### ### 78.1 78.1 0.0
2023-Feb-06 Mon 17.2 17.23 ### ### ### ### 0.0
2023-Feb-03 Fri ### 17.43 ### ### ### ### 0.0
2023-Feb-02 Thu ### ### 16.55 ### 396,955 ### ### ### 0.0
2023-Feb-01 Wed 16.2 ### ### 16.22 ### ### 1.2
2023-Jan-31 Tue ### 16.27 ### ### ### ### 0.0
2023-Jan-30 Mon ### 16.23 ### ### ### ### 0.0
2023-Jan-27 Fri 15.75 ### ### 15.85 361,548 0 ### ### 1.1
2023-Jan-25 Wed 15.41 15.82 ### 15.7 84.4 84.4 ###
2023-Jan-24 Tue 15.49 ### ### 15.55 ### ### ###
2023-Jan-23 Mon 15.72 15.72 15.21 15.21 ### ### ###
2023-Jan-20 Fri 15.54 15.54 ### ### 24.1 24.1 0.0
2023-Jan-19 Thu 15.8 15.88 15.58 ### 435,688 6,853,372 ### ### 0.0
2023-Jan-18 Wed 15.83 ### ### 15.73 271,073 0 28.5 28.5 ###
2023-Jan-17 Tue 15.83 ### 15.5 15.83 ### ### ###
2023-Jan-16 Mon 15.55 15.84 ### 15.84 80.9 80.9 ###
2023-Jan-13 Fri ### 15.54 14.88 15.48 531,256 ### 85.3 85.3 1.1
2023-Jan-12 Thu ### ### 14.71 ### 480,922 3,537,181 68.9 68.9 0.0
2023-Jan-11 Wed ### 14.73 ### ### ### ### 0.0
2023-Jan-10 Tue ### 14.44 ### ### 293,270 ### 76.0 76.0 0.0
2023-Jan-09 Mon 14.45 14.56 14.26 14.4 ### ### 1.0
2023-Jan-06 Fri 13.84 ### 13.84 ### 76.5 76.5 0.0
2023-Jan-05 Thu 14.21 14.24 ### ### 440,279 3,134,786 24.5 24.5 0.0
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue ### ### ### 13.81 251,480 0 26.4 26.4 ###
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu 13.85 ### ### 13.78 33.8 33.8 1.0
2022-Dec-28 Wed 13.87 ### 13.75 13.81 247,873 1,704,126 ### ### ###
2022-Dec-23 Fri 13.88 ### 13.75 ### 282,888 1,944,855 ### ### 0.0
2022-Dec-22 Thu ### 14.27 ### ### 348,456 ### 26.5 26.5 0.0
2022-Dec-21 Wed ### ### ### ### ### ### 0.0
2022-Dec-20 Tue 14.25 14.25 13.82 13.82 24.7 24.7 1.0
2022-Dec-19 Mon ### 14.45 ### ### 347,443 2,510,275 21.0 21.0 0.0
2022-Dec-16 Fri 14.21 ### 14.175 14.48 78.8 78.8 1.0
2022-Dec-15 Thu 14.59 14.74 14.43 14.43 367,921 5,366,127 35.0 35.0 ###
2022-Dec-14 Wed 14.8 ### 14.57 14.89 346,471 2,524,041 ### ### ###
2022-Dec-13 Tue ### ### 14.48 ### ### ### 0.0
2022-Dec-12 Mon ### ### 14.45 14.57 324,581 ### ### ### ###
2022-Dec-09 Fri ### ### 14.44 ### 449,384 3,244,552 72.7 72.7 0.0
2022-Dec-08 Thu 14.58 ### 14.4 14.46 ### ### 1.0
2022-Dec-07 Wed ### ### ### ### 20.9 20.9 0.0
2022-Dec-06 Tue ### 15.46 15.26 ### ### ### 0.0
2022-Dec-05 Mon ### 15.76 ### 15.54 290,721 2,290,881 ### ### ###
2022-Dec-02 Fri ### ### 15.55 15.58 14.1 14.1 1.1
2022-Dec-01 Thu ### ### 15.5 15.85 515,729 ### ### ### 1.1
2022-Nov-30 Wed 15.29 ### 15.21 ### 976,678 ### 62.5 62.5 0.0
2022-Nov-29 Tue ### ### ### 15.5 311,551 0 31.4 31.4 1.1
2022-Nov-28 Mon 15.57 15.7 ### 15.55 46.9 46.9 ###
2022-Nov-25 Fri ### 15.59 ### 15.51 ### ### 1.1
2022-Nov-24 Thu ### ### 14.8 ### 41.2 41.2 0.0
2022-Nov-23 Wed ### ### 14.76 ### 71.3 71.3 0.0
2022-Nov-22 Tue 15.25 15.25 14.7 14.87 ### ### 1.1
2022-Nov-21 Mon 15.25 15.25 14.74 14.8 ### ### 1.1
2022-Nov-18 Fri ### 15.43 ### ### ### ### 0.0
2022-Nov-17 Thu ### ### 14.855 ### ### ### 0.0
2022-Nov-16 Wed 14.87 ### 14.79 14.87 369,825 2,734,855 71.8 71.8 1.1
2022-Nov-15 Tue 15.54 15.54 ### ### 475,783 ### ### ### 0.0
2022-Nov-14 Mon ### 15.55 ### 15.45 301,829 2,346,720 72.5 72.5 ###
2022-Nov-11 Fri 15.4 15.78 15.27 ### ### ### 0.0
2022-Nov-10 Thu 14.59 14.79 14.58 ### 71.4 71.4 0.0
2022-Nov-09 Wed ### ### 14.82 14.85 ### ### ###
2022-Nov-08 Tue ### ### 14.85 ### 989,072 7,343,859 ### ### 0.0
2022-Nov-07 Mon 14.85 15.27 14.85 ### 84.1 84.1 0.0
2022-Nov-04 Fri 14.8 ### 14.8 ### ### ### 0.0
2022-Nov-03 Thu 14.82 ### 14.82 ### 350,142 2,594,552 75.8 75.8 0.0
2022-Nov-02 Wed ### 15.73 ### ### 22.5 22.5 0.0
2022-Nov-01 Tue 15.42 15.56 ### 15.49 608,376 ### 60.6 60.6 ###
2022-Oct-31 Mon ### 15.57 ### 15.53 ### ### ###
2022-Oct-28 Fri ### 15.175 14.8 14.83 298,221 4,469,587 33.1 33.1 ###
2022-Oct-27 Thu ### 15.29 ### 15.21 877,829 ### 74.4 74.4 ###
2022-Oct-26 Wed 14.83 ### ### 14.88 73.0 73.0 1.1
2022-Oct-25 Tue ### 15.21 ### ### ### ### 0.0
2022-Oct-24 Mon 14.87 ### 14.83 ### 385,583 ### ### ### 0.0
2022-Oct-21 Fri 14.53 14.82 14.43 14.55 322,655 4,718,829 72.7 72.7 ###
2022-Oct-20 Thu 14.55 ### 14.4 ### 83.8 83.8 0.0
2022-Oct-19 Wed ### ### 14.77 ### 315,120 ### 36.1 36.1 0.0
2022-Oct-18 Tue 14.49 14.84 14.29 14.83 430,727 ### ### ### ###
2022-Oct-17 Mon ### ### ### ### 31.2 31.2 0.0
2022-Oct-14 Fri ### ### ### 14.42 30.8 30.8 ###
2022-Oct-13 Thu ### 14.52 ### ### 452,074 3,282,057 75.6 75.6 0.0
2022-Oct-12 Wed 14.41 14.57 14.385 14.44 ### ### ###
2022-Oct-11 Tue 14.7 ### 14.53 14.53 604,153 4,389,171 ### ### 1.0
2022-Oct-10 Mon 14.8 ### 14.76 ### 495,945 3,660,074 82.2 82.2 0.0
2022-Oct-07 Fri 15.22 ### ### ### 490,543 0 32.1 32.1 0.0
2022-Oct-06 Thu ### 15.53 ### 15.42 68.9 68.9 ###
2022-Oct-05 Wed 14.71 ### 14.58 ### 91.5 91.5 0.0
2022-Oct-04 Tue ### 14.475 ### 14.44 365,254 2,643,525 55.7 55.7 ###
2022-Oct-03 Mon ### ### 13.81 ### 405,687 ### 46.1 46.1 0.0
2022-Sep-30 Fri ### 14.29 13.975 ### ### ### 0.0
2022-Sep-29 Thu ### ### ### 14.48 700,977 0 ### ### 1.0
2022-Sep-28 Wed ### ### 13.86 ### ### ### 0.0
2022-Sep-27 Tue 14.2 14.72 13.985 ### 520,321 ### 28.3 28.3 0.0
2022-Sep-26 Mon ### ### ### 14.2 ### ### 1.0
2022-Sep-23 Fri 14.46 14.8 ### ### 726,178 ### 35.6 35.6 0.0
2022-Sep-21 Wed ### 14.85 14.47 14.8 86.1 86.1 1.1
2022-Sep-20 Tue 14.81 14.85 14.54 14.8 472,655 ### 43.1 43.1 1.1
2022-Sep-19 Mon 14.7 ### ### 14.46 851,325 0 35.3 35.3 1.0
2022-Sep-16 Fri 14.72 14.8 14.47 14.73 5,676,557 ### ### ### 1.1
2022-Sep-15 Thu ### 15.22 14.85 14.85 1,149,773 ### ### ### ###
2022-Sep-14 Wed ### 15.44 14.71 ### 1,202,988 18,135,044 ### ### 0.0
2022-Sep-13 Tue ### ### 15.56 15.85 76.2 76.2 1.1
2022-Sep-12 Mon ### ### 15.49 ### 23.3 23.3 0.0
2022-Sep-09 Fri ### 15.42 ### ### ### ### 0.0
2022-Sep-08 Thu ### 15.28 ### 15.28 79.6 79.6 ###
2022-Sep-07 Wed 14.7 14.785 14.41 14.71 984,043 ### ### ### ###
2022-Sep-06 Tue 15.41 15.5 14.8 14.85 817,056 ### 12.0 12.0 ###
2022-Sep-05 Mon ### 15.71 ### 15.28 ### ### ###
2022-Sep-02 Fri 15.77 15.77 15.48 15.49 ### ### ###
2022-Sep-01 Thu 15.8 15.88 15.48 15.55 34.6 34.6 ###
2022-Aug-31 Wed ### ### 15.82 ### ### ### 0.0
2022-Aug-30 Tue 15.86 ### 15.77 ### 467,847 3,688,973 ### ### 0.0
2022-Aug-29 Mon 15.5 15.89 15.5 15.77 ### ### ###
2022-Aug-26 Fri 15.85 16.24 15.84 ### 703,082 ### ### ### 0.0
2022-Aug-25 Thu 15.75 ### 15.47 ### 940,724 ### ### ### 0.0
2022-Aug-24 Wed ### 16.43 15.56 ### 72.4 72.4 0.0
2022-Aug-23 Tue ### 15.58 15.21 ### 357,445 ### 41.8 41.8 0.0
2022-Aug-22 Mon ### ### ### 15.84 ### ### ###
2022-Aug-19 Fri 16.4 16.4 15.87 16.28 447,356 7,218,089 ### ### 1.2
2022-Aug-18 Thu 16.29 16.29 ### 16.25 45.5 45.5 ###
2022-Aug-17 Wed ### ### 15.73 ### ### ### 0.0
2022-Aug-16 Tue ### ### ### 15.79 33.1 33.1 1.1
2022-Aug-15 Mon 15.54 15.84 15.54 15.77 194,888 ### 79.5 79.5 ###
2022-Aug-12 Fri ### 15.72 15.41 15.5 385,825 ### ### ### 1.1
2022-Aug-11 Thu 15.7 ### ### 15.83 ### ### ###
2022-Aug-10 Wed 15.54 ### ### 15.46 35.2 35.2 1.1
2022-Aug-09 Tue ### ### ### ### 402,552 0 ### ### 0.0
2022-Aug-08 Mon 15.49 15.54 ### ### 330,821 2,570,479 ### ### 0.0
2022-Aug-05 Fri 15.59 ### 15.4 15.51 251,041 ### ### ### 1.1
2022-Aug-04 Thu 15.74 ### 15.41 15.47 ### ### ###
2022-Aug-03 Wed ### 15.48 ### ### 31.2 31.2 0.0
2022-Aug-02 Tue 15.82 15.82 ### ### 413,447 ### 18.3 18.3 0.0
2022-Aug-01 Mon 15.45 15.56 ### 15.24 518,476 4,033,743 ### ### 1.1
2022-Jul-29 Fri ### ### ### 15.23 616,340 0 ### ### 1.1
2022-Jul-28 Thu 14.54 14.81 14.47 14.76 326,371 4,778,071 68.4 68.4 1.1
2022-Jul-27 Wed 14.45 14.84 ### 14.44 36.5 36.5 ###
2022-Jul-26 Tue 14.7 14.7 ### 14.47 306,083 ### ### ### ###
2022-Jul-25 Mon 14.88 14.88 14.58 ### 31.3 31.3 0.0
2022-Jul-22 Fri ### ### 14.56 ### 595,345 ### 20.8 20.8 0.0
2022-Jul-21 Thu 14.45 ### 14.45 ### 832,642 ### 83.1 83.1 0.0
2022-Jul-20 Wed 13.84 14.57 13.84 14.51 90.8 90.8 ###
2022-Jul-19 Tue 13.75 ### ### ### 31.9 31.9 0.0
2022-Jul-18 Mon 13.88 ### 13.75 ### 188,986 1,299,278 66.6 66.6 0.0
2022-Jul-15 Fri ### ### 13.52 ### 85.2 85.2 0.0
2022-Jul-14 Thu ### ### 13.72 13.81 604,847 4,149,250 21.7 21.7 ###
2022-Jul-13 Wed ### ### 13.58 13.78 ### ### 1.0
2022-Jul-12 Tue ### 14.71 ### ### 611,447 ### 10.2 10.2 0.0
2022-Jul-11 Mon 14.75 14.75 ### 14.21 300,387 2,215,354 23.1 23.1 ###
2022-Jul-08 Fri 14.27 ### ### ### 269,686 0 79.4 79.4 0.0
2022-Jul-07 Thu 14.57 14.75 14.41 14.51 33.5 33.5 ###
2022-Jul-06 Wed 14.7 ### 14.55 14.76 691,277 5,029,040 68.3 68.3 1.1
2022-Jul-05 Tue ### ### ### ### 367,848 0 71.4 71.4 0.0
2022-Jul-04 Mon ### 14.8 ### 14.41 726,744 ### ### ### ###
2022-Jul-01 Fri 14.2 14.41 ### ### 689,351 4,966,773 19.1 19.1 0.0
2022-Jun-30 Thu ### 14.23 ### 13.78 2,243,740 ### ### ### 1.0
2022-Jun-29 Wed ### ### ### ### 45.0 45.0 0.0
2022-Jun-28 Tue 14.56 14.75 14.51 14.71 364,879 5,338,179 70.7 70.7 ###
2022-Jun-27 Mon ### ### 14.27 ### ### ### 0.0
2022-Jun-24 Fri ### ### ### ### 496,653 0 58.3 58.3 0.0
2022-Jun-23 Thu ### ### 13.7 13.78 875,554 5,997,544 ### ### 1.0
2022-Jun-22 Wed 13.7 ### ### 13.82 82.7 82.7 1.0
2022-Jun-21 Tue ### ### ### 13.79 29.1 29.1 1.0
2022-Jun-20 Mon 13.77 ### ### 13.74 679,874 0 ### ### ###
2022-Jun-17 Fri ### 13.45 ### ### 4,446,821 29,904,871 80.9 80.9 0.0
2022-Jun-16 Thu ### 13.59 ### ### 76.5 76.5 0.0
2022-Jun-15 Wed 13.5 ### ### ### 44.4 44.4 0.0
2022-Jun-14 Tue ### ### ### 13.88 1,866,383 0 ### ### ###
2022-Jun-10 Fri ### 14.22 ### ### 83.7 83.7 0.0
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed 14.54 ### ### 14.41 1,026,746 0 ### ### ###
2022-Jun-07 Tue 14.8 ### 14.43 14.48 36.8 36.8 1.0
2022-Jun-06 Mon ### ### 14.87 ### 1,019,540 7,580,279 36.3 36.3 0.0
2022-Jun-03 Fri ### ### ### ### 587,457 0 22.0 22.0 0.0
2022-Jun-02 Thu ### ### 15.24 ### 959,022 7,307,747 ### ### 0.0
2022-Jun-01 Wed ### 16.29 ### ### 865,254 ### ### ### 0.0
2022-May-31 Tue 15.57 ### 15.56 ### 7,581,528 58,984,287 86.4 86.4 0.0
2022-May-30 Mon 15.51 ### 15.27 ### 1,630,341 12,447,653 ### ### 0.0
2022-May-27 Fri 15.4 15.44 15.085 15.23 ### ### 1.1
2022-May-26 Thu 14.88 15.26 14.81 ### ### ### 0.0
2022-May-25 Wed ### 15.21 ### ### ### ### 0.0
2022-May-24 Tue 15.23 ### ### ### 1,084,149 0 ### ### 0.0
2022-May-23 Mon 15.25 ### 15.25 15.43 663,729 ### ### ### 1.1
2022-May-20 Fri 15.54 15.7 15.26 15.45 24.8 24.8 ###
2022-May-19 Thu ### 15.87 15.57 ### 2,127,157 ### ### ### 0.0
2022-May-18 Wed ### ### 15.8 ### 865,625 ### ### ### 0.0
2022-May-17 Tue ### ### ### ### 1,046,187 0 ### ### 0.0
2022-May-16 Mon ### 16.21 15.76 ### ### ### 0.0
2022-May-13 Fri ### 16.22 ### ### 21.8 21.8 0.0
2022-May-12 Thu 16.54 ### ### 16.44 691,883 0 ### ### 1.2
2022-May-11 Wed 16.87 ### 16.75 16.86 415,880 ### ### ### 1.2
2022-May-10 Tue 16.45 16.51 ### 16.51 751,950 6,207,347 ### ### ###
2022-May-09 Mon 16.45 16.51 ### 16.51 751,950 6,207,347 ### ### ###
2022-May-06 Fri ### ### ### 16.82 35.4 35.4 ###
2022-May-05 Thu 16.57 17.5 16.57 ### 474,378 8,081,029 ### ### 0.0
2022-May-04 Wed 16.79 ### 16.51 16.8 84.3 84.3 1.2
2022-May-03 Tue 16.8 ### 16.5 16.55 35.1 35.1 1.2
2022-May-02 Mon 17.22 ### 16.71 16.81 351,788 2,939,188 32.0 32.0 ###
2022-Apr-29 Fri ### 17.58 ### 17.51 82.2 82.2 ###
2022-Apr-28 Thu 16.86 ### ### ### 351,089 0 ### ### 0.0
2022-Apr-27 Wed 16.88 ### ### 16.86 427,277 0 ### ### 1.2
2022-Apr-26 Tue ### 17.23 16.84 ### 83.1 83.1 0.0
2022-Apr-22 Fri ### 17.49 ### 17.28 ### ### 1.2
2022-Apr-21 Thu 17.76 17.76 ### ### 566,257 ### ### ### 0.0
2022-Apr-20 Wed 17.56 17.81 17.42 17.42 694,851 ### ### ### 1.2
2022-Apr-19 Tue ### ### ### 17.22 75.0 75.0 1.2
2022-Apr-14 Thu ### 17.22 16.81 ### 543,256 ### ### ### 0.0
2022-Apr-13 Wed 16.86 ### 16.82 ### 518,322 4,359,088 66.2 66.2 0.0
2022-Apr-12 Tue ### 17.44 ### ### 310,354 2,706,286 34.8 34.8 0.0
2022-Apr-11 Mon 17.26 17.79 ### 17.42 428,545 ### ### ### 1.2
2022-Apr-08 Fri ### 17.52 ### ### 381,254 3,339,785 ### ### 0.0
2022-Apr-07 Thu 17.4 17.525 ### ### 432,444 ### 42.6 42.6 0.0
2022-Apr-06 Wed 17.83 ### ### 17.41 ### ### ###
2022-Apr-05 Tue 18.22 18.48 ### ### 377,920 3,491,980 ### ### 0.0
2022-Apr-04 Mon ### 18.5 ### ### 20.1 20.1 0.0
2022-Apr-01 Fri 18.74 ### 18.27 18.27 ### ### ###
2022-Mar-31 Thu 19.52 ### 19.045 ### ### ### 0.0
2022-Mar-30 Wed 19.59 ### 19.44 ### 377,286 ### ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 283,129 0 63.8 63.8 0.0
2022-Mar-28 Mon 19.21 19.21 18.8 18.84 310,428 5,899,684 32.5 32.5 1.3
2022-Mar-25 Fri ### 19.47 ### 19.29 ### ### 1.4
2022-Mar-24 Thu 19.28 ### ### ### ### ### 0.0
2022-Mar-23 Wed ### ### 19.54 19.71 ### ### 1.4
2022-Mar-22 Tue ### ### ### 19.43 228,772 0 15.9 15.9 1.4
2022-Mar-21 Mon 20.25 20.25 ### ### 225,729 ### ### ### 0.0
2022-Mar-18 Fri ### ### 19.4 ### ### ### 0.0
2022-Mar-17 Thu 19.59 ### 19.51 ### ### ### 0.0
2022-Mar-16 Wed ### 19.45 ### 19.25 33.6 33.6 1.4
2022-Mar-15 Tue ### ### ### ### 289,920 0 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 302,750 0 35.1 35.1 0.0
2022-Mar-11 Fri 18.71 ### 18.44 18.52 33.4 33.4 1.3
2022-Mar-10 Thu 18.8 ### 18.8 ### ### ### 0.0
2022-Mar-09 Wed ### ### 17.955 ### 715,157 6,420,321 78.6 78.6 0.0
2022-Mar-08 Tue 18.44 18.5 ### ### ### ### 0.0
2022-Mar-07 Mon 18.75 18.86 ### 18.23 ### ### 1.3
2022-Mar-04 Fri ### 19.57 ### ### 41.3 41.3 0.0
2022-Mar-03 Thu ### ### 19.59 ### 25.5 25.5 0.0
2022-Mar-02 Wed 19.8 ### ### ### 711,982 0 30.3 30.3 0.0
2022-Mar-01 Tue ### 20.22 ### ### 647,326 ### ### ### 0.0
2022-Feb-28 Mon 19.81 19.85 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### 19.52 19.7 24.2 24.2 1.4
2022-Feb-24 Thu 19.73 20 ### ### 43.7 43.7 0.0
2022-Feb-23 Wed ### 20.455 ### 20.21 425,328 4,350,042 61.7 61.7 ###
2022-Feb-22 Tue ### ### 19.84 20.25 ### ### ###
2022-Feb-21 Mon 19.89 20.45 19.87 ### 230,372 ### ### ### 0.0
2022-Feb-18 Fri ### 20.5 ### 20.28 219,156 2,246,349 ### ### 1.4
2022-Feb-17 Thu ### 20.75 ### ### 36.1 36.1 0.0
2022-Feb-16 Wed 20.76 ### ### 20.44 398,445 0 23.7 23.7 1.5
2022-Feb-15 Tue 19.75 20.24 19.52 ### 88.6 88.6 0.0
2022-Feb-14 Mon ### ### 19.685 ### 284,877 ### 76.5 76.5 0.0
2022-Feb-11 Fri ### 20.46 ### ### 325,488 3,329,742 25.9 25.9 0.0
2022-Feb-10 Thu ### 20.85 20.5 ### 68.8 68.8 0.0
2022-Feb-09 Wed ### 20.52 ### 20.51 648,029 6,648,777 78.0 78.0 ###
2022-Feb-08 Tue 20 ### ### ### 392,853 0 61.3 61.3 0.0
2022-Feb-07 Mon 20.2 20.71 ### 20.41 ### ### 1.5
2022-Feb-04 Fri ### ### ### 20.56 532,186 0 27.6 27.6 1.5
2022-Feb-03 Thu ### ### ### 20.5 593,548 0 43.1 43.1 1.5
2022-Feb-02 Wed ### ### 20.49 ### 527,753 5,406,829 ### ### 0.0
2022-Feb-01 Tue 21.44 ### 20.79 21.26 637,823 6,630,170 ### ### 1.5
2022-Jan-31 Mon 20.87 21.89 20.41 21.74 ### ### 1.6
2022-Jan-28 Fri ### ### 20.24 ### 1,982,152 20,059,378 ### ### 0.0
2022-Jan-27 Thu 21.46 ### 19.88 20.21 813,278 8,083,983 17.8 17.8 ###
2022-Jan-25 Tue ### ### ### 21.25 44.4 44.4 1.5
2022-Jan-24 Mon ### ### 21.55 ### 522,953 ### 53.3 53.3 0.0
2022-Jan-21 Fri 22.49 ### 22 ### ### ### 0.0
2022-Jan-20 Thu 22.75 23.23 ### ### 495,172 5,751,422 75.0 75.0 0.0
2022-Jan-19 Wed ### 24 ### 23.24 535,975 ### ### ### ###
2022-Jan-18 Tue ### ### ### ### 301,242 0 17.2 17.2 0.0
2022-Jan-17 Mon 24 ### ### ### 437,386 0 68.0 68.0 0.0
2022-Jan-14 Fri ### 24.89 ### 24.27 26.5 26.5 ###
2022-Jan-13 Thu ### 25.21 24.7 24.89 ### ### 1.8
2022-Jan-12 Wed 26 26.225 ### 25.2 ### ### 1.8
2022-Jan-11 Tue ### 26.8 ### ### 862,256 ### ### ### 0.0
2022-Jan-10 Mon 26.83 ### 26.26 ### 450,874 5,919,975 ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 280,986 0 26.8 26.8 0.0
2022-Jan-06 Thu 27.55 27.87 27.055 ### 557,624 15,313,749 42.4 42.4 0.0
2022-Jan-05 Wed 28.45 28.47 27.72 27.81 20.1 20.1 ###
2022-Jan-04 Tue 27.5 ### 27.43 ### 548,428 ### 71.3 71.3 0.0
2021-Dec-31 Fri ### 27.23 26.87 ### 179,928 4,867,052 32.2 32.2 0.0
2021-Dec-30 Thu ### 27.48 ### ### 26.0 26.0 0.0
2021-Dec-29 Wed 26.59 27 26.59 ### 68.6 68.6 0.0
2021-Dec-24 Fri ### 26.4 26 ### 106,047 ### 25.2 25.2 0.0
2021-Dec-23 Thu ### ### 25.72 ### 308,047 3,961,484 ### ### 0.0
2021-Dec-22 Wed 24.77 25.58 24.77 25.55 360,983 9,087,747 87.2 87.2 1.8
2021-Dec-21 Tue ### ### 24.88 25.27 376,580 4,684,655 ### ### ###
2021-Dec-20 Mon 24.56 ### ### ### 350,841 0 ### ### 0.0
2021-Dec-17 Fri 25 ### ### ### ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 897,825 0 84.2 84.2 0.0
2021-Dec-15 Wed 25.4 25.53 24.8 24.81 ### ### 1.8
2021-Dec-14 Tue 25 ### 24.84 25.23 597,629 7,422,552 ### ### 1.8
2021-Dec-13 Mon 24.89 ### 24.55 ### 69.3 69.3 0.0
2021-Dec-10 Fri ### 24.59 24.28 24.53 ### ### 1.8
2021-Dec-09 Thu 24.48 24.86 24.43 24.44 426,171 10,502,984 39.0 39.0 1.7
2021-Dec-08 Wed 24.26 24.51 ### 24.27 819,322 ### ### ### ###
2021-Dec-07 Tue ### ### 23.81 23.83 531,129 ### ### ### 1.7
2021-Dec-06 Mon ### 23.84 23.46 ### ### ### 0.0
2021-Dec-03 Fri ### ### ### 23.22 462,183 0 ### ### 1.7
2021-Dec-02 Thu ### ### 22.79 ### 45.5 45.5 0.0
2021-Dec-01 Wed 23.51 ### ### 22.76 738,640 0 ### ### 1.6
2021-Nov-30 Tue ### 23.76 ### 23.42 ### ### 1.7
2021-Nov-29 Mon ### 23.78 22.8 23.46 804,585 18,738,784 ### ### 1.7
2021-Nov-26 Fri ### ### ### 23.28 63.7 63.7 1.7
2021-Nov-25 Thu 23.76 23.79 23.085 23.27 ### ### 1.7
2021-Nov-24 Wed 22.81 23.41 22.71 ### 646,242 14,902,340 87.7 87.7 0.0
2021-Nov-23 Tue ### ### ### 23 473,780 0 82.7 82.7 1.6
2021-Nov-22 Mon 22.4 22.73 ### ### 263,474 2,994,382 81.9 81.9 0.0
2021-Nov-19 Fri 22.51 ### ### ### 76.4 76.4 0.0
2021-Nov-18 Thu ### ### ### 22.49 81.4 81.4 ###
2021-Nov-17 Wed ### ### 21.85 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### 21.89 661,958 0 38.7 38.7 ###
2021-Nov-15 Mon 21.8 22.28 21.745 ### 368,378 8,108,920 ### ### 0.0
2021-Nov-12 Fri 21 ### 20.82 ### 346,759 ### ### ### 0.0
2021-Nov-11 Thu ### 21.51 ### ### 88.8 88.8 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 02:01:07 thru 2024-03-29 02:01:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000