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

Currently Fri 25-Jun-20 04:34:09 AM AEST

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

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

(RGB) RUSSELL AUSTRALIAN GOVERNMENT BOND ETF Daily Prices...

     Prev Section TOC    Company Info for RGB    Limits Next Section


Company Details for (RGB) RUSSELL AUSTRALIAN GOVERNMENT BOND ETF

Listing Code RGB
Listing Name RUSSELL AUSTRALIAN GOVERNMENT BOND ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for RGB .. Wednesday 21st August 2024

RGB 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 ### 1 0.0
MAX ### ### 92.5


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (RGB) RUSSELL AUSTRALIAN GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### 19.54 19.49 19.52 76.6 76.6 1.4
2025-Jun-18 Wed ### 19.5 19.44 19.44 ### ### 1.4
2025-Jun-17 Tue 19.51 19.52 19.43 19.47 ### ### ###
2025-Jun-16 Mon 19.47 19.47 19.43 19.44 ### ### 1.4
2025-Jun-13 Fri ### ### 19.55 19.58 30,177 294,980 ### ### 1.4
2025-Jun-12 Thu 19.53 19.55 19.47 19.47 34.2 34.2 ###
2025-Jun-11 Wed 19.41 19.45 19.4 19.41 69.9 69.9 ###
2025-Jun-10 Tue ### 19.44 ### 19.44 ### ### 1.4
2025-Jun-06 Fri 19.43 19.45 19.4 19.42 ### ### 1.4
2025-Jun-05 Thu 19.53 19.53 19.45 19.47 13,527 263,641 ### ### ###
2025-Jun-04 Wed 19.47 19.48 19.43 19.47 8,285 161,184 61.7 61.7 ###
2025-Jun-03 Tue ### 19.41 ### 19.41 10,254 ### ### ### ###
2025-Jun-02 Mon 19.43 19.43 ### 19.4 41.9 41.9 1.4
2025-May-30 Fri ### 19.45 ### 19.42 34,874 339,149 62.2 62.2 1.4
2025-May-29 Thu 19.29 ### 19.28 19.29 ### ### 1.4
2025-May-28 Wed ### 19.4 ### ### 38.9 38.9 0.0
2025-May-27 Tue ### ### ### ### 71.1 71.1 0.0
2025-May-26 Mon 19.27 ### 19.27 19.28 26,082 ### 69.7 69.7 1.4
2025-May-23 Fri 19.22 19.23 ### ### 30.2 30.2 0.0
2025-May-22 Thu ### ### ### ### 20,847 0 ### ### 0.0
2025-May-21 Wed ### ### ### ### 40.1 40.1 0.0
2025-May-20 Tue ### 19.21 ### 19.21 71.7 71.7 1.4
2025-May-19 Mon ### ### ### ### 45.2 45.2 0.0
2025-May-16 Fri ### ### ### ### 63,983 0 33.0 33.0 0.0
2025-May-15 Thu ### ### ### ### 9,342 0 ### ### 0.0
2025-May-14 Wed ### ### ### ### 6,425 0 70.4 70.4 0.0
2025-May-13 Tue ### ### ### ### 8,756 0 41.8 41.8 0.0
2025-May-12 Mon 19.26 19.27 19.21 19.21 40.7 40.7 1.4
2025-May-09 Fri ### ### 19.27 19.27 2,722 26,226 ### ### ###
2025-May-08 Thu 19.42 19.43 ### ### 28.9 28.9 0.0
2025-May-07 Wed ### ### ### ### ### ### 0.0
2025-May-06 Tue 19.24 19.29 19.24 19.24 6,585 ### ### ### 1.4
2025-May-05 Mon ### ### ### ### 44.8 44.8 0.0
2025-May-02 Fri ### 19.41 ### ### 21,178 ### 57.1 57.1 0.0
2025-May-01 Thu ### 19.44 ### 19.4 20,527 199,522 66.1 66.1 1.4
2025-Apr-30 Wed 19.46 19.48 19.45 19.47 14,049 ### 67.5 67.5 ###
2025-Apr-29 Tue 19.46 19.46 19.4 19.4 13,124 ### 28.0 28.0 1.4
2025-Apr-28 Mon 19.49 19.49 19.43 19.43 11,574 ### ### ### 1.4
2025-Apr-24 Thu ### 19.4 ### ### 60.4 60.4 0.0
2025-Apr-23 Wed ### 19.41 ### ### 19,086 185,229 ### ### 0.0
2025-Apr-22 Tue ### ### 19.29 ### 39.4 39.4 0.0
2025-Apr-17 Thu ### ### 19.26 19.29 7,422 71,473 ### ### 1.4
2025-Apr-16 Wed ### 19.25 ### 19.23 ### ### ###
2025-Apr-15 Tue 19.23 19.28 19.23 19.23 8,957 ### 67.8 67.8 ###
2025-Apr-14 Mon ### 19.2 ### ### 66.7 66.7 0.0
2025-Apr-11 Fri ### ### ### ### 5,077 0 ### ### 0.0
2025-Apr-10 Thu 19.24 19.28 19.21 19.21 5,447 104,827 ### ### 1.4
2025-Apr-09 Wed 19.27 19.27 ### ### 44.1 44.1 0.0
2025-Apr-08 Tue ### 19.4 19.29 ### 7,473 ### 21.8 21.8 0.0
2025-Apr-07 Mon 19.49 19.49 ### 19.43 13,340 ### 48.0 48.0 1.4
2025-Apr-04 Fri ### 19.41 ### ### 3,342 ### ### ### 0.0
2025-Apr-03 Thu 19.29 ### 19.26 ### 5,582 53,754 ### ### 0.0
2025-Apr-02 Wed ### ### ### ### 74.8 74.8 0.0
2025-Apr-01 Tue ### ### ### ### 75.5 75.5 0.0
2025-Mar-31 Mon ### ### ### ### 76.4 76.4 0.0
2025-Mar-28 Fri ### ### ### ### 14,088 0 65.0 65.0 0.0
2025-Mar-27 Thu ### ### ### ### 32.0 32.0 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### ### ### 9,356 0 ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 40.7 40.7 0.0
2025-Mar-21 Fri ### ### ### ### 34.7 34.7 0.0
2025-Mar-20 Thu 19.045 ### 19.045 ### 19,355 ### ### ### 0.0
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 5,625 0 ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 8,954 0 31.3 31.3 0.0
2025-Mar-14 Fri ### ### ### ### 27.6 27.6 0.0
2025-Mar-13 Thu ### ### ### ### 5,928 0 ### ### 0.0
2025-Mar-12 Wed ### ### ### ### ### ### 0.0
2025-Mar-11 Tue ### ### ### ### 5,384 0 45.7 45.7 0.0
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### 18.89 ### 13,074 123,483 ### ### 0.0
2025-Mar-05 Wed ### ### ### ### ### ### 0.0
2025-Mar-04 Tue ### 19.22 ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 13,723 0 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 31.3 31.3 0.0
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon ### ### 18.89 18.89 13,155 124,248 39.4 39.4 ###
2025-Feb-21 Fri 18.81 18.84 18.79 18.81 19,054 ### ### ### ###
2025-Feb-20 Thu 18.8 18.85 18.76 18.77 ### ### ###
2025-Feb-19 Wed 18.785 18.83 18.78 18.78 4,025 ### 42.3 42.3 ###
2025-Feb-18 Tue ### ### 18.85 18.85 39.5 39.5 ###
2025-Feb-17 Mon ### ### 18.88 18.88 34.7 34.7 1.3
2025-Feb-14 Fri ### ### ### ### 2,647 0 ### ### 0.0
2025-Feb-13 Thu 18.82 18.87 18.82 18.87 21,570 406,486 ### ### 1.3
2025-Feb-12 Wed 18.89 ### 18.85 18.85 37.9 37.9 ###
2025-Feb-11 Tue ### ### ### ### 4,474 0 ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 15,377 0 ### ### 0.0
2025-Feb-07 Fri 19.025 ### ### ### ### ### 0.0
2025-Feb-06 Thu ### ### ### ### 4,226 0 31.5 31.5 0.0
2025-Feb-05 Wed ### ### ### ### 69.4 69.4 0.0
2025-Feb-04 Tue ### ### 18.86 18.89 852 ### 38.3 38.3 ###
2025-Feb-03 Mon 18.88 ### 18.88 ### 22,372 ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 10,221 0 30.0 30.0 0.0
2025-Jan-30 Thu ### ### ### ### 35.8 35.8 0.0
2025-Jan-29 Wed ### ### ### ### 61.6 61.6 0.0
2025-Jan-28 Tue 18.8 ### 18.8 18.86 260,083 2,444,780 ### ### 1.3
2025-Jan-24 Fri 18.79 18.81 18.77 18.78 33.1 33.1 ###
2025-Jan-23 Thu 18.8 18.83 18.76 18.78 2,221 41,743 ### ### ###
2025-Jan-22 Wed 18.84 18.84 18.78 18.82 36.7 36.7 1.3
2025-Jan-21 Tue 18.87 ### 18.84 ### ### ### 0.0
2025-Jan-20 Mon 18.75 18.76 18.72 18.74 6,276 ### ### ### 1.3
2025-Jan-17 Fri 18.79 18.8 18.75 18.75 2,882 ### ### ### ###
2025-Jan-16 Thu 18.73 18.77 18.7 18.74 70.1 70.1 1.3
2025-Jan-15 Wed ### ### 18.55 18.55 3,683 34,159 34.8 34.8 1.3
2025-Jan-14 Tue ### ### 18.55 18.58 3,842 ### 34.4 34.4 1.3
2025-Jan-13 Mon ### ### 18.52 18.55 6,742 ### 43.1 43.1 1.3
2025-Jan-10 Fri 18.75 18.75 ### ### 36.8 36.8 0.0
2025-Jan-09 Thu 18.72 18.76 ### 18.73 70.2 70.2 1.3
2025-Jan-08 Wed 18.77 18.78 18.71 18.71 1,927 36,121 30.1 30.1 ###
2025-Jan-07 Tue 18.79 18.79 18.74 18.74 ### ### 1.3
2025-Jan-06 Mon 18.84 18.84 18.74 18.74 37.7 37.7 1.3
2025-Jan-03 Fri 18.87 18.87 18.84 18.85 ### ### ###
2025-Jan-02 Thu ### ### 18.76 18.76 ### ### ###
2024-Dec-31 Tue 18.86 ### 18.8 ### 2,128 ### 77.6 77.6 0.0
2024-Dec-30 Mon 18.87 18.89 18.85 18.87 2,357 44,476 ### ### 1.3
2024-Dec-27 Fri ### ### ### ### ### ### 0.0
2024-Dec-24 Tue 18.88 ### ### 18.87 ### ### 1.3
2024-Dec-23 Mon 18.89 ### 18.89 ### 61.9 61.9 0.0
2024-Dec-20 Fri 18.85 18.85 18.78 18.8 ### ### 1.3
2024-Dec-19 Thu ### ### 18.88 ### 13,822 130,479 39.0 39.0 0.0
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue ### ### ### ### ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 1,957 0 ### ### 0.0
2024-Dec-13 Fri ### ### ### ### 3,558 0 ### ### 0.0
2024-Dec-12 Thu ### ### ### ### ### ### 0.0
2024-Dec-11 Wed 19.23 19.23 ### ### 34.0 34.0 0.0
2024-Dec-10 Tue ### 19.21 ### 19.2 76.4 76.4 ###
2024-Dec-09 Mon ### ### ### ### 2,642 0 42.6 42.6 0.0
2024-Dec-06 Fri ### ### ### ### 3,553 0 70.4 70.4 0.0
2024-Dec-05 Thu ### ### ### ### ### ### 0.0
2024-Dec-04 Wed ### ### ### ### 2,524 0 70.2 70.2 0.0
2024-Dec-03 Tue ### ### ### ### 5,222 0 ### ### 0.0
2024-Dec-02 Mon ### ### ### ### 4,225 0 42.1 42.1 0.0
2024-Nov-29 Fri ### ### ### ### 66.6 66.6 0.0
2024-Nov-28 Thu ### ### 18.87 ### ### ### 0.0
2024-Nov-27 Wed 18.81 18.84 18.81 18.82 69.8 69.8 1.3
2024-Nov-26 Tue 18.85 18.85 18.8 18.8 5,549 104,459 39.7 39.7 1.3
2024-Nov-25 Mon 18.75 18.78 18.74 18.77 9,142 ### ### ### ###
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### ### ### 4,624 0 ### ### 0.0
2024-Nov-20 Wed ### ### ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### 63.4 63.4 0.0
2024-Nov-18 Mon 18.46 18.58 18.46 18.58 2,523 46,725 ### ### 1.3
2024-Nov-15 Fri 18.44 18.53 18.44 18.51 72.3 72.3 1.3
2024-Nov-14 Thu 18.41 18.44 18.41 18.44 73.1 73.1 1.3
2024-Nov-13 Wed ### ### 18.44 18.44 6,759 ### ### ### 1.3
2024-Nov-12 Tue ### ### 18.59 ### 9,148 ### 68.6 68.6 0.0
2024-Nov-11 Mon ### ### 18.59 18.59 37.6 37.6 1.3
2024-Nov-08 Fri ### ### ### ### 10,444 0 ### ### 0.0
2024-Nov-07 Thu 18.49 18.53 18.49 18.49 ### ### ###
2024-Nov-06 Wed 18.57 ### 18.5 18.5 33.5 33.5 ###
2024-Nov-05 Tue ### ### 18.55 18.59 19,824 ### ### ### 1.3
2024-Nov-04 Mon ### ### 18.58 ### ### ### 0.0
2024-Nov-01 Fri ### ### 18.59 18.59 ### ### 1.3
2024-Oct-31 Thu ### ### ### ### 7,085 0 35.1 35.1 0.0
2024-Oct-30 Wed 18.74 18.76 18.71 18.71 15,557 ### 41.0 41.0 ###
2024-Oct-29 Tue 18.75 18.76 18.72 18.72 5,928 ### ### ### 1.3
2024-Oct-28 Mon 18.76 18.76 18.7 18.72 1,825 34,182 40.0 40.0 1.3
2024-Oct-25 Fri 18.76 18.81 18.76 18.76 ### ### ###
2024-Oct-24 Thu 18.74 18.74 18.7 18.72 3,527 66,025 39.4 39.4 1.3
2024-Oct-23 Wed 18.75 18.76 18.71 18.71 16,651 311,956 ### ### ###
2024-Oct-22 Tue 18.88 18.88 18.74 18.75 1,423 ### ### ### ###
2024-Oct-21 Mon ### ### ### ### 37.7 37.7 0.0
2024-Oct-18 Fri ### ### 18.86 18.86 37.6 37.6 1.3
2024-Oct-17 Thu ### ### ### ### 2,081 0 ### ### 0.0
2024-Oct-16 Wed 19.055 ### ### ### 6,986 0 73.0 73.0 0.0
2024-Oct-15 Tue ### ### ### ### 6,575 0 63.9 63.9 0.0
2024-Oct-14 Mon ### ### ### ### 2,129 0 ### ### 0.0
2024-Oct-11 Fri ### ### ### ### 3,251 0 30.1 30.1 0.0
2024-Oct-10 Thu ### ### ### ### 1,554 0 ### ### 0.0
2024-Oct-09 Wed ### ### ### ### 676 0 36.9 36.9 0.0
2024-Oct-08 Tue ### ### ### ### 38.9 38.9 0.0
2024-Oct-07 Mon ### ### ### ### ### ### 0.0
2024-Oct-04 Fri 19.24 19.25 ### 19.21 13,757 ### 36.3 36.3 1.4
2024-Oct-03 Thu ### ### 19.26 19.29 ### ### 1.4
2024-Oct-02 Wed ### ### ### ### 7,078 0 ### ### 0.0
2024-Oct-01 Tue ### ### 19.26 19.26 17,758 ### ### ### 1.4
2024-Sep-30 Mon ### ### 19.28 19.29 753 7,258 ### ### 1.4
2024-Sep-27 Fri 19.29 ### 19.27 19.29 13,651 131,527 ### ### 1.4
2024-Sep-26 Thu ### ### ### ### 24.6 24.6 0.0
2024-Sep-25 Wed 19.4 19.4 ### ### 9,482 91,975 ### ### 0.0
2024-Sep-24 Tue ### ### ### ### 63.4 63.4 0.0
2024-Sep-23 Mon ### ### 19.28 ### 6,388 61,580 36.5 36.5 0.0
2024-Sep-20 Fri ### ### ### ### 8,621 0 ### ### 0.0
2024-Sep-19 Thu 19.4 19.4 ### ### 8,122 78,783 ### ### 0.0
2024-Sep-18 Wed 19.48 19.48 19.43 19.43 4,571 88,928 ### ### 1.4
2024-Sep-17 Tue 19.51 19.53 19.47 19.47 7,982 155,649 34.3 34.3 ###
2024-Sep-16 Mon 19.52 19.54 19.5 19.51 3,555 ### 40.7 40.7 ###
2024-Sep-13 Fri 19.48 19.5 19.45 19.48 ### ### ###
2024-Sep-12 Thu 19.41 19.42 19.25 19.25 ### ### 1.4
2024-Sep-11 Wed ### 19.41 ### 19.41 8,342 80,959 70.5 70.5 ###
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon ### ### 19.28 19.28 12,729 ### ### ### 1.4
2024-Sep-06 Fri ### ### ### ### ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 71.1 71.1 0.0
2024-Sep-04 Wed ### ### 19.27 19.29 6,881 ### 45.9 45.9 1.4
2024-Sep-03 Tue ### 19.23 ### ### 69.1 69.1 0.0
2024-Sep-02 Mon 19.21 19.24 ### ### 6,644 ### 36.3 36.3 0.0
2024-Aug-30 Fri 19.25 19.26 19.23 19.25 56.8 56.8 1.4
2024-Aug-29 Thu 19.27 19.27 19.24 19.24 1,226 ### ### ### 1.4
2024-Aug-28 Wed 19.27 19.29 19.26 19.29 3,874 74,671 ### ### 1.4
2024-Aug-27 Tue ### ### ### ### ### ### 0.0
2024-Aug-26 Mon ### ### ### ### 12,349 0 69.6 69.6 0.0
2024-Aug-23 Fri ### ### 19.26 19.27 17,523 168,746 33.1 33.1 ###
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed ### ### 19.29 ### 18,452 ### 27.8 27.8 0.0
2024-Aug-20 Tue 19.27 19.28 19.22 19.22 40.5 40.5 1.4
2024-Aug-19 Mon 19.21 19.28 19.21 19.28 ### ### 1.4
2024-Aug-16 Fri 19.21 19.27 19.21 19.23 1,128 ### ### ### ###
2024-Aug-15 Thu ### ### 19.29 19.29 3,225 ### 36.7 36.7 1.4
2024-Aug-14 Wed 19.21 19.26 19.21 19.26 ### ### 1.4
2024-Aug-13 Tue ### ### ### ### 71.0 71.0 0.0
2024-Aug-12 Mon ### ### ### ### ### ### 0.0
2024-Aug-09 Fri ### ### ### ### 4,780 0 28.3 28.3 0.0
2024-Aug-08 Thu ### ### ### ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### 60.4 60.4 0.0
2024-Aug-06 Tue ### ### ### ### 53,554 0 21.0 21.0 0.0
2024-Aug-05 Mon 19.24 ### 19.24 ### 89.1 89.1 0.0
2024-Aug-02 Fri ### ### ### ### 39.7 39.7 0.0
2024-Aug-01 Thu ### ### ### ### 3,727 0 ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 57.5 57.5 0.0
2024-Jul-30 Tue 18.76 18.76 18.74 18.74 ### ### 1.3
2024-Jul-29 Mon 18.8 18.8 18.76 18.76 5,583 104,848 ### ### ###
2024-Jul-26 Fri 18.74 18.77 18.72 18.72 10,452 195,922 34.4 34.4 1.3
2024-Jul-25 Thu ### 18.73 ### 18.7 ### ### 1.3
2024-Jul-24 Wed ### ### ### ### 4,141 0 69.7 69.7 0.0
2024-Jul-23 Tue ### ### ### ### 1,846 0 69.2 69.2 0.0
2024-Jul-22 Mon 18.7 18.7 ### ### 328 ### ### ### 0.0
2024-Jul-19 Fri 18.74 18.74 ### ### 9,951 93,240 ### ### 0.0
2024-Jul-18 Thu 18.77 18.77 18.74 18.74 489 9,171 ### ### 1.3
2024-Jul-17 Wed 18.79 18.79 18.76 18.76 9,870 ### 34.4 34.4 ###
2024-Jul-16 Tue 18.74 18.79 18.73 18.79 10,529 197,524 ### ### 1.3
2024-Jul-15 Mon ### 18.7 ### ### 2,628 24,571 38.1 38.1 0.0
2024-Jul-12 Fri ### ### ### ### 60.2 60.2 0.0
2024-Jul-11 Thu 18.57 ### 18.57 18.57 12,829 ### ### ### ###
2024-Jul-10 Wed ### ### 18.58 18.59 8,455 78,546 35.5 35.5 1.3
2024-Jul-09 Tue 18.59 ### 18.59 18.59 68.7 68.7 1.3
2024-Jul-08 Mon 18.58 18.59 18.56 18.56 ### ### 1.3
2024-Jul-05 Fri 18.53 18.53 18.5 18.51 13,926 ### 32.3 32.3 1.3
2024-Jul-04 Thu 18.54 18.54 18.51 18.51 34.7 34.7 1.3
2024-Jul-03 Wed 18.5 18.53 18.48 18.48 ### ### ###
2024-Jul-02 Tue 18.49 18.52 18.48 18.49 5,540 ### 69.0 69.0 ###
2024-Jul-01 Mon ### ### 18.54 18.54 ### ### 1.3
2024-Jun-28 Fri 18.58 ### 18.56 ### 3,228 29,955 64.3 64.3 0.0
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed ### ### 18.74 18.74 13,686 ### ### ### 1.3
2024-Jun-25 Tue ### ### ### ### 64.4 64.4 0.0
2024-Jun-24 Mon ### ### 18.89 18.89 49.3 49.3 ###
2024-Jun-21 Fri 18.88 18.88 18.88 18.88 9,659 ### ### ### 1.3
2024-Jun-20 Thu ### ### 18.88 ### 10,279 ### ### ### 0.0
2024-Jun-19 Wed ### ### ### ### 34.2 34.2 0.0
2024-Jun-18 Tue ### ### ### ### 35.0 35.0 0.0
2024-Jun-17 Mon ### ### ### ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### 4,571 0 41.3 41.3 0.0
2024-Jun-13 Thu ### ### 18.87 18.87 ### ### 1.3
2024-Jun-12 Wed 18.79 18.79 18.77 18.77 ### ### ###
2024-Jun-11 Tue 18.75 18.75 18.7 18.7 48.2 48.2 1.3
2024-Jun-07 Fri 18.85 18.86 18.82 18.82 10,754 ### ### ### 1.3
2024-Jun-06 Thu 18.89 18.89 18.86 18.88 36.5 36.5 1.3
2024-Jun-05 Wed 18.83 18.86 18.83 18.86 11,179 ### 70.6 70.6 1.3
2024-Jun-04 Tue 18.76 18.77 18.73 18.74 43.4 43.4 1.3
2024-Jun-03 Mon ### 18.71 ### ### 3,451 32,284 71.2 71.2 0.0
2024-May-31 Fri ### ### ### ### 30.1 30.1 0.0
2024-May-30 Thu 18.56 18.59 18.54 18.59 ### ### 1.3
2024-May-29 Wed ### ### 18.57 18.59 1,253 ### ### ### 1.3
2024-May-28 Tue 18.79 18.82 18.76 18.77 ### ### ###
2024-May-27 Mon 18.74 18.8 18.74 18.76 5,555 ### ### ### ###
2024-May-24 Fri 18.74 18.75 18.71 18.71 32.4 32.4 ###
2024-May-23 Thu 18.75 18.81 18.75 18.8 ### ### 1.3
2024-May-22 Wed 18.825 18.84 18.77 18.78 3,080 ### 39.0 39.0 ###
2024-May-21 Tue 18.76 18.82 18.76 18.77 ### ### ###
2024-May-20 Mon 18.84 18.85 18.8 18.8 35.2 35.2 1.3
2024-May-17 Fri 18.83 18.87 18.83 18.84 68.4 68.4 1.3
2024-May-16 Thu 18.87 18.89 18.83 18.86 6,420 121,081 ### ### 1.3
2024-May-15 Wed ### 18.73 ### ### 40.9 40.9 0.0
2024-May-14 Tue ### 18.72 ### 18.71 9,543 89,322 67.8 67.8 ###
2024-May-13 Mon ### 18.7 ### ### 1,558 ### 71.8 71.8 0.0
2024-May-10 Fri ### 18.72 ### ### 8,189 76,649 ### ### 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed 18.73 18.77 18.71 18.71 ### ### ###
2024-May-07 Tue ### 18.71 ### ### 7,079 66,224 63.7 63.7 0.0
2024-May-06 Mon 18.575 ### 18.55 18.58 8,370 ### ### ### 1.3
2024-May-03 Fri 18.54 18.59 18.54 18.55 66.5 66.5 1.3
2024-May-02 Thu 18.49 18.54 18.49 18.51 68.8 68.8 1.3
2024-May-01 Wed 18.5 18.51 18.46 18.51 4,059 ### ### ### 1.3
2024-Apr-30 Tue 18.54 18.57 18.51 18.57 6,677 ### 65.7 65.7 ###
2024-Apr-29 Mon 18.445 18.48 18.42 18.42 11,657 215,071 ### ### 1.3
2024-Apr-26 Fri 18.4 18.43 ### ### 40.0 40.0 0.0
2024-Apr-24 Wed 18.73 18.73 18.54 18.54 8,051 ### ### ### 1.3
2024-Apr-23 Tue ### 18.74 ### 18.73 8,942 83,786 70.9 70.9 1.3
2024-Apr-22 Mon ### 18.7 ### ### 11,254 105,224 65.6 65.6 0.0
2024-Apr-19 Fri ### 18.83 ### 18.79 20,578 193,741 ### ### 1.3
2024-Apr-18 Thu ### 18.72 ### ### 65.4 65.4 0.0
2024-Apr-17 Wed ### ### 18.59 ### 67.2 67.2 0.0
2024-Apr-16 Tue 18.7 18.7 ### ### 10,079 ### 51.4 51.4 0.0
2024-Apr-15 Mon 18.8 18.81 18.75 18.78 ### ### ###
2024-Apr-12 Fri 18.72 18.73 ### 18.71 32.3 32.3 ###
2024-Apr-11 Thu 18.76 18.79 18.73 18.74 9,049 169,759 ### ### 1.3
2024-Apr-10 Wed ### ### ### ### 14,040 0 33.9 33.9 0.0
2024-Apr-09 Tue 18.8 18.84 18.79 18.81 66.6 66.6 ###
2024-Apr-08 Mon 18.85 18.85 18.81 18.84 38.4 38.4 1.3
2024-Apr-05 Fri 18.87 ### 18.87 18.89 68.0 68.0 ###
2024-Apr-04 Thu 18.86 18.89 18.83 18.85 32.1 32.1 ###
2024-Apr-03 Wed 18.88 ### 18.84 18.84 15,589 146,848 43.7 43.7 1.3
2024-Apr-02 Tue ### ### ### ### 9,788 0 ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 59.8 59.8 0.0
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 3,675 0 38.2 38.2 0.0
2024-Mar-25 Mon ### ### ### ### 35.3 35.3 0.0
2024-Mar-22 Fri ### ### ### ### 23,375 0 72.0 72.0 0.0
2024-Mar-21 Thu ### ### ### ### 61.6 61.6 0.0
2024-Mar-20 Wed ### ### ### ### ### ### 0.0
2024-Mar-19 Tue ### ### ### ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 36.6 36.6 0.0
2024-Mar-13 Wed 19.2 19.2 ### ### 19,376 ### 32.0 32.0 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### 19.2 ### ### 8,058 77,356 73.6 73.6 0.0
2024-Mar-08 Fri ### ### ### ### ### ### 0.0
2024-Mar-07 Thu ### ### ### ### 18,545 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 5,228 0 72.7 72.7 0.0
2024-Mar-05 Tue ### ### ### ### 38.6 38.6 0.0
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### 4,244 0 63.7 63.7 0.0
2024-Feb-29 Thu ### ### ### ### 29.4 29.4 0.0
2024-Feb-28 Wed 18.86 ### 18.86 18.89 ### ### ###
2024-Feb-27 Tue ### ### ### ### 71.8 71.8 0.0
2024-Feb-26 Mon 18.82 ### 18.82 ### 76.3 76.3 0.0
2024-Feb-23 Fri 18.86 ### 18.82 18.82 ### ### 1.3
2024-Feb-22 Thu 18.88 18.88 18.82 18.87 6,985 ### ### ### 1.3
2024-Feb-21 Wed 18.89 18.89 18.85 18.85 ### ### ###
2024-Feb-20 Tue 18.83 18.87 18.81 18.84 8,320 156,748 ### ### 1.3
2024-Feb-19 Mon 18.8 18.87 18.8 18.86 3,577 67,372 72.0 72.0 1.3
2024-Feb-16 Fri 18.89 18.89 18.82 18.83 7,779 146,673 33.0 33.0 1.3
2024-Feb-15 Thu 18.79 ### 18.79 ### 14,542 136,622 71.9 71.9 0.0
2024-Feb-14 Wed 18.72 18.75 18.71 18.71 ### ### ###
2024-Feb-13 Tue 18.85 18.87 18.82 18.84 ### ### 1.3
2024-Feb-12 Mon 18.88 ### 18.86 18.87 40.4 40.4 1.3
2024-Feb-09 Fri ### ### 18.88 ### 20,023 ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 18,970 0 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue 18.89 ### 18.84 18.86 ### ### 1.3
2024-Feb-05 Mon ### ### ### ### 36,729 0 35.6 35.6 0.0
2024-Feb-02 Fri ### ### ### ### 17,426 0 ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 32,488 0 40.4 40.4 0.0
2024-Jan-31 Wed ### ### ### ### 9,882 0 63.8 63.8 0.0
2024-Jan-30 Tue 18.84 18.84 18.8 18.83 34.4 34.4 1.3
2024-Jan-29 Mon 18.76 18.76 18.71 18.74 38.8 38.8 1.3
2024-Jan-25 Thu ### 18.73 ### 18.73 72.9 72.9 1.3
2024-Jan-24 Wed 18.77 18.77 ### 18.71 986 9,253 31.6 31.6 ###
2024-Jan-23 Tue 18.75 18.77 18.74 18.74 7,471 ### ### ### 1.3
2024-Jan-22 Mon ### 18.7 ### ### 73.3 73.3 0.0
2024-Jan-19 Fri ### ### 18.57 ### 3,657 33,955 71.2 71.2 0.0
2024-Jan-18 Thu 18.76 18.76 ### ### 10,946 102,673 ### ### 0.0
2024-Jan-17 Wed 18.74 18.79 18.74 18.76 1,546 ### 74.6 74.6 ###
2024-Jan-16 Tue 18.89 18.89 18.81 18.82 31,472 593,247 ### ### 1.3
2024-Jan-15 Mon 18.89 ### 18.88 18.88 1,856 17,520 ### ### 1.3
2024-Jan-12 Fri ### ### 18.87 18.88 ### ### 1.3
2024-Jan-11 Thu 18.83 18.84 18.8 18.8 ### ### 1.3
2024-Jan-10 Wed 18.89 18.89 18.81 18.81 ### ### ###
2024-Jan-09 Tue 18.82 18.84 18.82 18.82 68.9 68.9 1.3
2024-Jan-08 Mon 18.77 18.77 18.7 18.73 45.6 45.6 1.3
2024-Jan-05 Fri ### ### 18.8 18.8 243 2,284 31.5 31.5 1.3
2024-Jan-04 Thu 18.86 ### 18.78 ### 12,553 117,872 71.5 71.5 0.0
2024-Jan-03 Wed ### ### 18.89 18.89 2,688 25,388 ### ### ###
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 8,653 0 30.9 30.9 0.0
2023-Dec-28 Thu ### ### ### ### 2,974 0 62.7 62.7 0.0
2023-Dec-27 Wed ### ### 18.89 ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 34.4 34.4 0.0
2023-Dec-21 Thu ### ### ### ### 34.6 34.6 0.0
2023-Dec-20 Wed 18.75 ### 18.75 18.87 ### ### 1.3
2023-Dec-19 Tue ### ### 18.78 18.78 16,321 153,254 26.0 26.0 ###
2023-Dec-18 Mon 18.83 18.86 18.79 18.86 ### ### 1.3
2023-Dec-15 Fri 18.82 18.82 18.76 18.8 17,849 335,382 ### ### 1.3
2023-Dec-14 Thu 18.81 18.85 18.79 18.79 ### ### 1.3
2023-Dec-13 Wed 18.58 ### 18.58 18.59 1,877 ### 69.5 69.5 1.3
2023-Dec-12 Tue 18.54 18.58 18.51 18.53 ### ### ###
2023-Dec-11 Mon 18.51 18.53 18.49 18.51 6,877 ### 73.3 73.3 1.3
2023-Dec-08 Fri ### ### 18.53 18.54 9,472 87,758 26.8 26.8 1.3
2023-Dec-07 Thu ### ### ### ### 11,573 0 35.9 35.9 0.0
2023-Dec-06 Wed 18.59 18.59 18.53 18.54 4,550 84,448 ### ### 1.3
2023-Dec-05 Tue ### 18.42 ### ### ### ### 0.0
2023-Dec-04 Mon 18.41 18.41 ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 18.26 18.27 30,249 276,173 33.5 33.5 ###
2023-Nov-30 Thu 18.49 18.49 18.4 18.41 ### ### ###
2023-Nov-29 Wed ### 18.43 ### 18.4 12,978 ### 67.8 67.8 1.3
2023-Nov-28 Tue 18.28 18.28 18.22 18.22 3,588 65,481 31.7 31.7 ###
2023-Nov-27 Mon ### ### ### ### 79.4 79.4 0.0
2023-Nov-24 Fri 18.22 18.22 ### ### 4,128 ### ### ### 0.0
2023-Nov-23 Thu ### ### 18.24 18.24 23,978 218,679 ### ### 1.3
2023-Nov-22 Wed ### ### ### ### 7,881 0 ### ### 0.0
2023-Nov-21 Tue 18.27 ### 18.27 18.29 ### ### ###
2023-Nov-20 Mon 18.24 18.27 18.23 18.25 ### ### ###
2023-Nov-17 Fri ### ### ### 18.26 10,681 0 74.6 74.6 1.3
2023-Nov-16 Thu ### ### ### ### 74.3 74.3 0.0
2023-Nov-15 Wed ### 18.2 ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 11,570 0 77.6 77.6 0.0
2023-Nov-10 Fri 18.21 18.21 ### ### 7,721 ### 29.0 29.0 0.0
2023-Nov-09 Thu ### 18.21 ### ### 11,123 101,274 ### ### 0.0
2023-Nov-08 Wed ### ### ### ### 32.2 32.2 0.0
2023-Nov-07 Tue ### ### 17.89 ### ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 4,287 0 71.1 71.1 0.0
2023-Nov-03 Fri ### ### 17.87 17.88 8,082 ### ### ### 1.3
2023-Nov-02 Thu 17.82 17.87 17.82 17.82 24,525 437,648 62.5 62.5 1.3
2023-Nov-01 Wed ### ### ### ### 5,257 0 68.6 68.6 0.0
2023-Oct-31 Tue ### 17.71 ### ### 18,221 161,346 ### ### 0.0
2023-Oct-30 Mon 17.8 17.8 17.74 17.76 ### ### 1.3
2023-Oct-27 Fri 17.82 17.84 17.8 17.84 33,373 ### ### ### 1.3
2023-Oct-26 Thu 17.83 17.83 17.75 17.77 15,021 267,223 37.4 37.4 ###
2023-Oct-25 Wed ### ### 17.89 ### 37.9 37.9 0.0
2023-Oct-24 Tue ### ### ### ### 25,982 0 68.3 68.3 0.0
2023-Oct-23 Mon 17.87 17.88 17.85 17.88 73.3 73.3 1.3
2023-Oct-20 Fri 17.86 ### 17.86 17.89 11,441 ### 71.0 71.0 1.3
2023-Oct-19 Thu ### ### 17.85 17.88 17,343 154,786 37.8 37.8 1.3
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 7,585 0 36.9 36.9 0.0
2023-Oct-16 Mon 18.24 18.25 18.21 18.25 ### ### ###
2023-Oct-13 Fri 18.24 18.24 ### 18.21 19,055 173,781 37.3 37.3 ###
2023-Oct-12 Thu ### ### ### ### 10,956 0 ### ### 0.0
2023-Oct-11 Wed 18.27 ### 18.26 18.26 29.4 29.4 1.3
2023-Oct-10 Tue 18.26 18.28 18.24 18.24 1,881 34,347 ### ### 1.3
2023-Oct-09 Mon ### ### ### ### 74.4 74.4 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 29,046 0 66.4 66.4 0.0
2023-Oct-04 Wed ### ### ### ### 42.4 42.4 0.0
2023-Oct-03 Tue ### ### ### ### 75.5 75.5 0.0
2023-Oct-02 Mon ### 18.21 ### 18.21 ### ### ###
2023-Sep-29 Fri 18.24 18.24 ### ### ### ### 0.0
2023-Sep-28 Thu ### ### 18.28 ### 36.0 36.0 0.0
2023-Sep-27 Wed ### 18.42 ### 18.42 ### ### 1.3
2023-Sep-26 Tue ### ### ### ### 9,386 0 76.1 76.1 0.0
2023-Sep-25 Mon 18.48 18.51 18.44 18.48 66.4 66.4 ###
2023-Sep-22 Fri 18.42 18.44 ### ### ### ### 0.0
2023-Sep-21 Thu 18.46 18.47 18.44 18.44 5,924 109,327 ### ### 1.3
2023-Sep-20 Wed ### ### 18.53 18.53 35.5 35.5 ###
2023-Sep-19 Tue ### ### ### ### 73.0 73.0 0.0
2023-Sep-18 Mon ### ### 18.55 18.59 1,574 ### 43.9 43.9 1.3
2023-Sep-15 Fri 18.74 18.75 18.72 18.72 6,486 ### 34.2 34.2 1.3
2023-Sep-14 Thu 18.72 18.74 18.72 18.73 1,384 25,922 63.2 63.2 1.3
2023-Sep-13 Wed ### ### ### ### 42.8 42.8 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri 18.73 18.73 ### 18.71 6,781 ### 35.8 35.8 ###
2023-Sep-07 Thu ### ### 18.58 18.58 3,258 ### 44.5 44.5 1.3
2023-Sep-06 Wed ### ### ### ### 13,827 0 39.0 39.0 0.0
2023-Sep-05 Tue ### ### ### ### 11,686 0 ### ### 0.0
2023-Sep-04 Mon 18.79 18.79 ### ### 5,970 56,088 ### ### 0.0
2023-Sep-01 Fri 18.86 18.87 18.8 18.8 ### ### 1.3
2023-Aug-31 Thu 18.74 18.78 18.73 18.74 67.1 67.1 1.3
2023-Aug-30 Wed ### 18.75 ### ### 6,457 ### ### ### 0.0
2023-Aug-29 Tue 18.675 ### ### ### 33.5 33.5 0.0
2023-Aug-28 Mon ### ### 18.58 ### 8,054 74,821 ### ### 0.0
2023-Aug-25 Fri ### ### 18.59 ### 9,278 ### ### ### 0.0
2023-Aug-24 Thu ### ### ### ### 13,178 0 ### ### 0.0
2023-Aug-23 Wed 18.53 18.53 18.49 18.49 34.3 34.3 ###
2023-Aug-22 Tue 18.42 18.45 18.4 18.45 8,376 154,327 68.1 68.1 1.3
2023-Aug-21 Mon 18.48 18.51 18.45 18.45 3,582 ### 40.2 40.2 1.3
2023-Aug-18 Fri 18.44 18.49 18.42 18.49 ### ### ###
2023-Aug-17 Thu 18.44 18.45 ### 18.42 25,545 235,652 ### ### 1.3
2023-Aug-16 Wed 18.51 18.51 18.47 18.49 11,847 219,051 ### ### ###
2023-Aug-15 Tue 18.49 18.5 18.43 18.46 ### ### 1.3
2023-Aug-14 Mon 18.52 18.54 18.52 18.52 73.7 73.7 1.3
2023-Aug-11 Fri ### ### ### ### 17,686 0 31.0 31.0 0.0
2023-Aug-10 Thu 18.75 18.76 18.72 18.72 8,875 ### 31.6 31.6 1.3
2023-Aug-09 Wed 18.82 18.82 18.77 18.78 7,053 ### 36.4 36.4 ###
2023-Aug-08 Tue ### 18.72 ### 18.72 ### ### 1.3
2023-Aug-07 Mon ### 18.71 ### 18.71 75.4 75.4 ###
2023-Aug-04 Fri 18.54 18.59 18.53 18.54 67.1 67.1 1.3
2023-Aug-03 Thu 18.7 18.71 ### ### 34.7 34.7 0.0
2023-Aug-02 Wed 18.73 18.77 18.7 18.71 ### ### ###
2023-Aug-01 Tue 18.7 18.75 ### 18.74 ### ### 1.3
2023-Jul-31 Mon 18.72 18.84 ### ### ### ### 0.0
2023-Jul-28 Fri ### ### 18.59 ### 37.3 37.3 0.0
2023-Jul-27 Thu 18.76 18.78 18.76 18.76 60.1 60.1 ###
2023-Jul-26 Wed 18.59 ### 18.59 ### 139,085 ### 69.9 69.9 0.0
2023-Jul-25 Tue ### 18.74 ### 18.73 1,032,070 ### ### ### 1.3
2023-Jul-24 Mon ### 18.71 ### ### 73.3 73.3 0.0
2023-Jul-21 Fri ### ### ### ### 6,281 0 69.8 69.8 0.0
2023-Jul-20 Thu 18.79 18.79 18.72 18.72 ### ### 1.3
2023-Jul-19 Wed 18.73 18.81 18.73 18.79 69.6 69.6 1.3
2023-Jul-18 Tue 18.71 18.73 ### 18.7 42.3 42.3 1.3
2023-Jul-17 Mon ### 18.71 ### 18.71 2,477 23,172 74.5 74.5 ###
2023-Jul-14 Fri ### 18.76 ### ### ### ### 0.0
2023-Jul-13 Thu 18.59 ### 18.55 18.55 30.1 30.1 1.3
2023-Jul-12 Wed 18.4 18.49 18.4 18.44 ### ### 1.3
2023-Jul-11 Tue ### 18.4 ### ### 5,775 53,129 ### ### 0.0
2023-Jul-10 Mon 18.27 18.28 18.23 18.25 1,540 ### 46.4 46.4 ###
2023-Jul-07 Fri ### ### 18.27 18.28 38.8 38.8 1.3
2023-Jul-06 Thu 18.52 18.52 18.47 18.49 ### ### ###
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue ### ### 18.58 ### 29,885 ### 58.6 58.6 0.0
2023-Jul-03 Mon ### ### ### ### 8,542 0 ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 7,455 0 ### ### 0.0
2023-Jun-29 Thu 18.84 18.84 18.73 18.73 11,827 222,170 26.2 26.2 1.3
2023-Jun-28 Wed 18.73 18.81 18.73 18.77 13,748 258,049 ### ### ###
2023-Jun-27 Tue 18.74 18.75 18.7 18.7 6,682 125,120 38.5 38.5 1.3
2023-Jun-26 Mon 18.7 18.7 ### ### 2,270 21,224 ### ### 0.0
2023-Jun-23 Fri ### ### 18.55 ### 6,529 60,556 ### ### 0.0
2023-Jun-22 Thu 18.7 18.7 ### ### 4,844 ### 46.9 46.9 0.0
2023-Jun-21 Wed ### ### ### ### 39.0 39.0 0.0
2023-Jun-20 Tue 18.56 ### 18.56 18.58 5,942 55,141 68.0 68.0 1.3
2023-Jun-19 Mon 18.59 ### 18.59 ### 7,486 69,582 ### ### 0.0
2023-Jun-16 Fri ### ### 18.58 ### 8,382 ### 29.7 29.7 0.0
2023-Jun-15 Thu ### ### 18.56 18.56 5,557 ### ### ### 1.3
2023-Jun-14 Wed ### ### ### ### 73.0 73.0 0.0
2023-Jun-13 Tue 18.73 18.75 18.71 18.72 40.6 40.6 1.3
2023-Jun-09 Fri ### 18.75 ### ### 12,286 115,181 ### ### 0.0
2023-Jun-08 Thu 18.7 18.7 ### ### 5,622 ### ### ### 0.0
2023-Jun-07 Wed 18.87 18.88 18.83 18.85 10,258 ### ### ### ###
2023-Jun-06 Tue ### ### 18.87 18.87 ### ### 1.3
2023-Jun-05 Mon ### ### ### ### 75.4 75.4 0.0
2023-Jun-02 Fri ### ### ### ### 13,282 0 ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 1,578 0 32.5 32.5 0.0
2023-May-31 Wed ### ### ### ### 77.2 77.2 0.0
2023-May-30 Tue ### ### ### ### 38.0 38.0 0.0
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri ### ### ### ### 33.6 33.6 0.0
2023-May-25 Thu ### ### ### ### 40.9 40.9 0.0
2023-May-24 Wed ### ### ### ### 3,028 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### 5,642 0 ### ### 0.0
2023-May-22 Mon ### 19.2 ### ### 46.4 46.4 0.0
2023-May-19 Fri 19.21 19.21 ### ### 30.1 30.1 0.0
2023-May-18 Thu 19.29 19.4 19.29 ### 4,748 91,850 74.2 74.2 0.0
2023-May-17 Wed ### ### ### ### 1,473 0 ### ### 0.0
2023-May-16 Tue ### 19.4 ### ### ### ### 0.0
2023-May-15 Mon 19.46 19.46 19.41 19.42 40.8 40.8 1.4
2023-May-12 Fri ### 19.55 ### 19.52 ### ### 1.4
2023-May-11 Thu 19.41 19.43 19.4 19.4 5,443 105,675 ### ### 1.4
2023-May-10 Wed ### ### ### ### 36.6 36.6 0.0
2023-May-09 Tue ### ### ### ### 2,581 0 43.7 43.7 0.0
2023-May-08 Mon 19.47 19.47 19.41 19.41 3,156 61,352 ### ### ###
2023-May-05 Fri 19.55 19.58 19.5 19.52 35.4 35.4 1.4
2023-May-04 Thu 19.51 19.51 19.46 19.49 30.4 30.4 1.4
2023-May-03 Wed 19.43 19.45 ### ### 39.0 39.0 0.0
2023-May-02 Tue ### 19.46 19.28 19.28 9,385 181,787 43.8 43.8 1.4
2023-May-01 Mon 19.5 19.53 19.5 19.51 75.4 75.4 ###
2023-Apr-28 Fri 19.41 19.51 ### 19.4 11,870 ### 38.6 38.6 1.4
2023-Apr-27 Thu 19.49 19.51 19.42 19.43 61,373 1,194,625 ### ### 1.4
2023-Apr-26 Wed ### 19.53 ### 19.51 28,281 ### 81.6 81.6 ###
2023-Apr-24 Mon ### ### 19.28 19.29 7,043 ### 39.6 39.6 1.4
2023-Apr-21 Fri 19.27 ### 19.24 ### 70.8 70.8 0.0
2023-Apr-20 Thu 19.23 ### 19.23 19.24 12,446 ### ### ### 1.4
2023-Apr-19 Wed 19.24 19.24 19.22 19.24 68.6 68.6 1.4
2023-Apr-18 Tue ### ### 19.27 19.27 17,557 ### 36.9 36.9 ###
2023-Apr-17 Mon 19.4 19.44 19.4 19.42 ### ### 1.4
2023-Apr-14 Fri 19.5 19.51 19.48 19.51 3,243 63,222 60.6 60.6 ###
2023-Apr-13 Thu 19.58 19.58 19.51 19.54 22,522 ### 34.9 34.9 1.4
2023-Apr-12 Wed 19.55 ### 19.54 19.59 14,676 143,384 73.8 73.8 ###
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 1,488 0 71.3 71.3 0.0
2023-Apr-05 Wed ### 19.74 19.54 19.57 36.3 36.3 1.4
2023-Apr-04 Tue 19.54 19.56 19.51 19.56 2,949 ### ### ### 1.4
2023-Apr-03 Mon 19.49 19.52 19.49 19.5 922 17,983 ### ### 1.4
2023-Mar-31 Fri 19.48 19.48 19.46 19.46 30.3 30.3 ###
2023-Mar-30 Thu ### ### 19.53 19.53 27.7 27.7 ###
2023-Mar-29 Wed ### ### 19.57 19.59 35.1 35.1 ###
2023-Mar-28 Tue ### ### ### ### 11,483 0 62.6 62.6 0.0
2023-Mar-27 Mon 19.74 ### 19.74 19.74 35,646 351,826 ### ### 1.4
2023-Mar-24 Fri ### 19.71 ### 19.7 10,989 ### ### ### 1.4
2023-Mar-23 Thu 19.59 ### 19.56 19.59 70.4 70.4 ###
2023-Mar-22 Wed 19.57 19.58 19.54 19.56 ### ### 1.4
2023-Mar-21 Tue ### 19.76 ### 19.74 70.9 70.9 1.4
2023-Mar-20 Mon 19.52 ### 19.49 ### 7,147 69,647 82.2 82.2 0.0
2023-Mar-17 Fri 19.41 19.49 19.4 19.49 4,883 94,949 67.0 67.0 1.4
2023-Mar-16 Thu ### ### 19.51 19.51 43.5 43.5 ###
2023-Mar-15 Wed ### 19.4 ### ### 67.1 67.1 0.0
2023-Mar-14 Tue 19.45 19.54 19.41 19.45 ### ### ###
2023-Mar-13 Mon 19.28 ### 19.26 19.28 14,989 144,344 ### ### 1.4
2023-Mar-10 Fri ### ### ### ### 77.2 77.2 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 19,059 0 77.7 77.7 0.0
2023-Mar-07 Tue 18.88 ### 18.87 ### 8,544 ### 71.4 71.4 0.0
2023-Mar-06 Mon 18.81 ### 18.81 ### 7,955 ### 75.9 75.9 0.0
2023-Mar-03 Fri ### 18.71 ### 18.71 943 8,821 ### ### ###
2023-Mar-02 Thu 18.82 18.84 18.77 18.77 39.1 39.1 ###
2023-Mar-01 Wed 18.79 18.82 18.78 18.82 2,241 ### 64.5 64.5 1.3
2023-Feb-28 Tue 18.75 18.77 18.72 18.77 3,543 ### 66.7 66.7 ###
2023-Feb-27 Mon 18.72 18.72 18.7 18.72 6,078 ### 78.6 78.6 1.3
2023-Feb-24 Fri 18.74 18.77 18.74 18.75 13,457 252,386 65.3 65.3 ###
2023-Feb-23 Thu 18.77 18.77 ### 18.74 ### ### 1.3
2023-Feb-22 Wed ### 18.79 ### 18.79 73.4 73.4 1.3
2023-Feb-21 Tue 18.77 18.84 18.75 18.84 70.1 70.1 1.3
2023-Feb-20 Mon 18.89 18.89 18.79 18.83 6,528 122,987 ### ### 1.3
2023-Feb-17 Fri 18.84 18.84 18.78 18.81 43.3 43.3 ###
2023-Feb-16 Thu 18.8 ### 18.77 ### 2,226 ### 68.2 68.2 0.0
2023-Feb-15 Wed 18.81 ### 18.8 ### 4,125 38,775 78.6 78.6 0.0
2023-Feb-14 Tue 18.87 ### 18.87 ### ### ### 0.0
2023-Feb-13 Mon 18.8 18.84 18.8 18.84 77.7 77.7 1.3
2023-Feb-10 Fri ### ### 18.89 ### 8,124 ### 44.2 44.2 0.0
2023-Feb-09 Thu ### ### ### ### 15,471 0 37.3 37.3 0.0
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue ### 19.2 ### ### 2,555 24,528 42.3 42.3 0.0
2023-Feb-06 Mon 19.2 19.28 19.2 19.28 78.2 78.2 1.4
2023-Feb-03 Fri ### 19.4 ### 19.4 65.7 65.7 1.4


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 2025-06-20 04:34:09 thru 2025-06-20 04:34:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000