(RMD) RESMED INC Daily Prices...


Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for RMD .. Friday 10th November 2023

RMD 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 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for RMD    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-24 Wed 28.58 28.74 28.42 28.74 3,637,771 ### ### ### 2.1
2024-Apr-23 Tue 27.83 ### 27.8 ### 4,210,524 58,526,283 83.7 83.7 0.0
2024-Apr-22 Mon ### 28.345 ### ### ### ### 0.0
2024-Apr-19 Fri 27.73 28.29 ### ### 4,386,775 ### 79.6 79.6 0.0
2024-Apr-18 Thu ### ### ### ### 7,438,244 0 ### ### 0.0
2024-Apr-17 Wed 28.81 29 28.8 28.88 ### ### 2.1
2024-Apr-16 Tue ### 28.82 28.53 ### 84.3 84.3 0.0
2024-Apr-15 Mon 28.88 ### ### 28.79 ### ### ###
2024-Apr-12 Fri 29 29.29 ### 29.2 70.5 70.5 2.1
2024-Apr-11 Thu 29.5 29.745 29.43 29.56 2,767,253 ### 61.4 61.4 ###
2024-Apr-10 Wed ### 29.49 ### ### 1,514,842 22,336,345 ### ### 0.0
2024-Apr-09 Tue 28.56 28.58 28.4 28.51 ### ### ###
2024-Apr-08 Mon 28.7 ### ### 28.79 820,776 0 ### ### ###
2024-Apr-05 Fri ### 28.53 ### 28.47 77.7 77.7 ###
2024-Apr-04 Thu 28.59 ### 28.4 28.54 1,714,746 ### 30.1 30.1 2.0
2024-Apr-03 Wed 28.44 28.76 28.25 ### 1,812,741 51,672,182 ### ### 0.0
2024-Apr-02 Tue 29.27 29.27 ### 29.24 2,007,853 29,384,928 ### ### 2.1
2024-Mar-28 Thu ### 30.21 ### ### 2,158,925 ### ### ### 0.0
2024-Mar-27 Wed 29.53 ### 29.5 ### 1,910,650 28,182,087 ### ### 0.0
2024-Mar-26 Tue 29.58 ### 29.26 ### 30.1 30.1 0.0
2024-Mar-25 Mon ### 29.78 29.48 ### 1,392,429 41,257,671 ### ### 0.0
2024-Mar-22 Fri 29.45 29.82 ### 29.71 77.9 77.9 2.1
2024-Mar-21 Thu ### 29.8 ### ### 3,134,158 46,698,954 21.5 21.5 0.0
2024-Mar-20 Wed 29.41 29.5 ### ### ### ### 0.0
2024-Mar-19 Tue 29 29.25 ### ### 72.8 72.8 0.0
2024-Mar-18 Mon ### ### ### 28.88 1,242,646 0 ### ### 2.1
2024-Mar-15 Fri 29 ### ### ### 10,206,374 0 ### ### 0.0
2024-Mar-14 Thu 29 ### 28.89 ### 1,390,125 20,080,355 ### ### 0.0
2024-Mar-13 Wed 29.25 29.4 ### ### ### ### 0.0
2024-Mar-12 Tue 28.56 28.7 ### 28.52 31.3 31.3 2.0
2024-Mar-11 Mon 28.5 28.5 27.85 ### ### ### 0.0
2024-Mar-08 Fri ### 29.24 ### ### ### ### 0.0
2024-Mar-07 Thu ### ### ### 28.82 4,700,481 0 ### ### 2.1
2024-Mar-06 Wed 27.4 27.44 27.25 ### 2,298,924 62,864,076 33.0 33.0 0.0
2024-Mar-05 Tue 27.8 ### ### 27.81 1,935,643 0 ### ### ###
2024-Mar-04 Mon 26.72 ### ### ### 1,771,245 0 75.5 75.5 0.0
2024-Mar-01 Fri ### ### ### 26.72 65.7 65.7 1.9
2024-Feb-29 Thu 27 27 ### ### 21.1 21.1 0.0
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### 27.84 27.85 1,109,084 15,438,449 ### ### ###
2024-Feb-26 Mon ### 28.42 ### 28.25 1,100,549 ### 76.1 76.1 2.0
2024-Feb-23 Fri 27.79 ### 27.77 ### 1,684,276 23,386,172 ### ### 0.0
2024-Feb-22 Thu ### ### 27.475 27.55 1,165,551 16,011,756 ### ### 2.0
2024-Feb-21 Wed 27.7 27.76 ### 27.52 35.1 35.1 2.0
2024-Feb-20 Tue 27.53 27.8 27.42 27.43 ### ### ###
2024-Feb-19 Mon 27.75 27.76 27.47 27.53 ### ### ###
2024-Feb-16 Fri 28.25 28.25 27.78 27.78 ### ### 2.0
2024-Feb-15 Thu 27.75 ### ### ### 73.1 73.1 0.0
2024-Feb-14 Wed 27.7 27.86 27.54 27.77 1,685,383 ### ### ### ###
2024-Feb-13 Tue ### ### 27.87 ### 28.6 28.6 0.0
2024-Feb-12 Mon 28.23 28.285 ### ### 1,476,074 20,875,376 37.0 37.0 0.0
2024-Feb-09 Fri 28.29 ### ### 28.52 ### ### 2.0
2024-Feb-08 Thu 28.76 28.82 28.44 ### 1,326,323 37,972,627 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 21.3 21.3 0.0
2024-Feb-06 Tue 29.41 29.45 ### ### ### ### 0.0
2024-Feb-05 Mon ### 29.56 29.29 29.53 2,617,782 ### ### ### ###
2024-Feb-02 Fri 29.49 29.58 ### 29.43 1,897,355 28,061,880 27.9 27.9 2.1
2024-Feb-01 Thu ### ### ### ### 2,633,980 0 73.6 73.6 0.0
2024-Jan-31 Wed ### 29.2 28.81 29.2 2,075,580 ### ### ### 2.1
2024-Jan-30 Tue 28.87 ### 28.73 ### 3,029,826 43,523,450 ### ### 0.0
2024-Jan-29 Mon ### ### ### 28.44 3,845,950 0 24.0 24.0 ###
2024-Jan-25 Thu ### 28.87 27.87 28.45 72.3 72.3 2.0
2024-Jan-24 Wed ### ### ### 26.75 26.9 26.9 ###
2024-Jan-23 Tue 26.84 ### 26.78 26.81 2,071,027 27,731,051 38.1 38.1 ###
2024-Jan-22 Mon ### 26.51 ### 26.51 79.3 79.3 ###
2024-Jan-19 Fri 26.25 26.41 26.21 ### 76.0 76.0 0.0
2024-Jan-18 Thu ### ### 25.78 25.81 ### ### ###
2024-Jan-17 Wed ### ### 25.87 ### 79.5 79.5 0.0
2024-Jan-16 Tue 25.88 ### 25.7 25.82 42.3 42.3 1.8
2024-Jan-15 Mon ### ### ### 26 32.0 32.0 1.9
2024-Jan-12 Fri ### ### ### 26.45 67.9 67.9 ###
2024-Jan-11 Thu 26.54 ### 26.29 26.46 32.6 32.6 1.9
2024-Jan-10 Wed ### 26.86 26.47 26.47 2,459,048 ### 29.2 29.2 ###
2024-Jan-09 Tue ### ### ### 26.41 2,919,657 0 ### ### ###
2024-Jan-08 Mon ### ### 24.8 25 77.9 77.9 1.8
2024-Jan-05 Fri 24.88 ### 24.845 ### ### ### 0.0
2024-Jan-04 Thu 24.87 24.87 24.44 24.47 1,951,656 48,118,078 ### ### 1.7
2024-Jan-03 Wed ### ### ### ### 977,029 0 ### ### 0.0
2024-Jan-02 Tue ### 25.5 ### ### 67.8 67.8 0.0
2023-Dec-29 Fri 25.47 25.52 ### 25.44 ### ### 1.8
2023-Dec-28 Thu 25.45 25.47 ### 25.47 ### ### ###
2023-Dec-27 Wed 25.58 ### ### 25.45 1,055,884 0 26.2 26.2 1.8
2023-Dec-22 Fri 25.82 25.82 25.53 25.55 1,410,258 36,208,374 24.4 24.4 1.8
2023-Dec-21 Thu ### ### 25.89 ### ### ### 0.0
2023-Dec-20 Wed 25.8 25.84 ### 25.82 1,870,057 ### 63.6 63.6 1.8
2023-Dec-19 Tue ### ### 25.44 25.56 30.0 30.0 1.8
2023-Dec-18 Mon ### 25.5 25.29 25.4 67.6 67.6 1.8
2023-Dec-15 Fri 26 26 25.59 ### 31.5 31.5 0.0
2023-Dec-14 Thu ### ### 25.84 25.84 ### ### 1.8
2023-Dec-13 Wed 25.42 25.555 25.23 ### ### ### 0.0
2023-Dec-12 Tue ### ### 24.85 ### 73.7 73.7 0.0
2023-Dec-11 Mon 24.84 ### 24.7 24.75 38.9 38.9 1.8
2023-Dec-08 Fri ### 24.775 24.59 24.7 2,162,047 53,364,725 ### ### 1.8
2023-Dec-07 Thu ### ### 24.76 24.79 2,604,088 ### 28.7 28.7 ###
2023-Dec-06 Wed 24.8 ### ### ### 61.6 61.6 0.0
2023-Dec-05 Tue 24.47 24.8 24.27 24.73 2,995,588 73,496,751 ### ### ###
2023-Dec-04 Mon 24.27 24.48 ### 24.29 69.6 69.6 ###
2023-Dec-01 Fri ### 24 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 23.52 23.8 ### ### 1.7
2023-Nov-28 Tue 23.21 23.5 ### 23.22 1,298,874 ### 64.6 64.6 1.7
2023-Nov-27 Mon 23.51 23.55 ### ### 1,314,125 15,473,821 ### ### 0.0
2023-Nov-24 Fri 23.51 ### 23.43 23.43 32.9 32.9 ###
2023-Nov-23 Thu 23.47 23.47 23.22 ### 1,246,279 29,094,383 ### ### 0.0
2023-Nov-22 Wed 23.5 23.5 ### 23.4 1,376,955 16,179,221 39.9 39.9 ###
2023-Nov-21 Tue ### 23.23 ### 23.2 1,520,124 17,656,240 ### ### 1.7
2023-Nov-20 Mon ### 23 22.83 22.83 2,095,083 48,008,826 42.1 42.1 ###
2023-Nov-17 Fri ### 23.23 ### ### 1,433,689 ### 34.9 34.9 0.0
2023-Nov-16 Thu ### ### 23.25 ### 41.8 41.8 0.0
2023-Nov-15 Wed ### ### 22.78 ### ### ### 0.0
2023-Nov-14 Tue 22.49 22.52 ### 22.47 ### ### ###
2023-Nov-13 Mon 22.5 22.55 ### ### 2,286,585 25,781,245 ### ### 0.0
2023-Nov-10 Fri 22.57 ### ### ### 29.2 29.2 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 23.22 ### ### 23.83 82.2 82.2 1.7
2023-Nov-07 Tue 23.76 23.87 ### 23.76 2,005,570 23,936,477 ### ### 1.7
2023-Nov-06 Mon 23.74 ### ### 23.87 3,093,578 0 ### ### ###
2023-Nov-03 Fri 23.42 ### ### ### 22.0 22.0 0.0
2023-Nov-02 Thu 23.25 23.71 ### 23.44 4,760,459 56,435,241 69.8 69.8 1.7
2023-Nov-01 Wed 22.5 22.78 22.4 22.7 2,616,885 ### ### ### ###
2023-Oct-31 Tue ### 21.84 21.48 21.79 ### ### ###
2023-Oct-30 Mon 21.45 21.87 ### 21.82 ### ### 1.6
2023-Oct-27 Fri ### 22.47 21.47 21.56 21.4 21.4 1.5
2023-Oct-26 Thu 22.29 22.54 22.28 22.46 77.4 77.4 1.6
2023-Oct-25 Wed 22.5 22.55 22.2 ### 3,421,671 76,559,888 33.9 33.9 0.0
2023-Oct-24 Tue ### ### 22.83 22.83 ### ### ###
2023-Oct-23 Mon 22.76 23.55 22.76 23.44 88.7 88.7 1.7
2023-Oct-20 Fri 22.5 22.7 ### ### ### ### 0.0
2023-Oct-19 Thu 22.48 22.75 22.42 ### 2,083,275 ### ### ### 0.0
2023-Oct-18 Wed 22.43 ### ### ### 1,775,452 0 35.5 35.5 0.0
2023-Oct-17 Tue ### 22.46 ### ### 2,554,887 28,691,381 29.7 29.7 0.0
2023-Oct-16 Mon 22.29 ### ### ### 40.9 40.9 0.0
2023-Oct-13 Fri 21.48 21.75 ### 21.54 74.4 74.4 1.5
2023-Oct-12 Thu 22.5 22.51 ### ### 22.9 22.9 0.0
2023-Oct-11 Wed ### ### 23.27 23.4 4,167,484 48,488,676 ### ### ###
2023-Oct-10 Tue ### ### ### 23.28 76.4 76.4 1.7
2023-Oct-09 Mon ### ### 22.78 ### 4,007,472 ### ### ### 0.0
2023-Oct-06 Fri 22.86 23.075 22.7 22.87 3,207,054 73,401,448 71.0 71.0 ###
2023-Oct-05 Thu 23.46 ### ### 23.28 2,746,787 0 27.6 27.6 1.7
2023-Oct-04 Wed ### ### 22.82 22.84 40.3 40.3 ###
2023-Oct-03 Tue 22.85 23.22 22.82 ### 80.8 80.8 0.0
2023-Oct-02 Mon ### ### 22.86 ### 3,863,777 44,162,971 27.6 27.6 0.0
2023-Sep-29 Fri 23.45 23.77 ### ### 7,574,042 90,017,489 ### ### 0.0
2023-Sep-28 Thu 23.48 ### 23.4 ### 7,817,753 ### 86.3 86.3 0.0
2023-Sep-27 Wed ### ### 22.51 ### 80.2 80.2 0.0
2023-Sep-26 Tue ### ### 21.51 ### 85.3 85.3 0.0
2023-Sep-25 Mon ### 21.51 21.25 21.44 ### ### ###
2023-Sep-22 Fri ### ### 21.25 ### ### ### 0.0
2023-Sep-21 Thu 22 ### 21.72 21.72 3,771,746 ### ### ### ###
2023-Sep-20 Wed 22.27 ### ### 22.22 5,021,755 0 ### ### 1.6
2023-Sep-19 Tue 22.8 ### ### 22.72 2,516,682 0 ### ### 1.6
2023-Sep-18 Mon 22.82 ### 22.74 22.81 ### ### ###
2023-Sep-15 Fri ### ### 22.88 ### 2,803,273 32,069,443 ### ### 0.0
2023-Sep-14 Thu ### ### 22.86 22.88 5,015,840 57,331,051 27.0 27.0 1.6
2023-Sep-13 Wed 23.2 ### ### 23.25 2,966,577 0 ### ### ###
2023-Sep-12 Tue 23.78 23.89 ### 23.76 2,782,679 ### 34.6 34.6 1.7
2023-Sep-11 Mon 23.25 23.43 23.21 23.4 77.8 77.8 ###
2023-Sep-08 Fri ### 23.74 23.45 23.45 2,102,988 ### 25.6 25.6 1.7
2023-Sep-07 Thu ### ### 23.83 23.83 2,301,082 ### ### ### 1.7
2023-Sep-06 Wed ### ### 23.59 23.84 37.9 37.9 1.7
2023-Sep-05 Tue 24.44 ### ### 24.52 72.5 72.5 ###
2023-Sep-04 Mon 24.72 24.81 24.59 ### 1,968,745 ### 34.3 34.3 0.0
2023-Sep-01 Fri 24.72 ### 24.54 24.78 4,779,781 ### 68.7 68.7 1.8
2023-Aug-31 Thu 25.41 ### ### 25.49 69.4 69.4 ###
2023-Aug-30 Wed 25.47 ### ### 25.53 ### ### ###
2023-Aug-29 Tue ### ### ### 25.29 2,008,952 0 ### ### ###
2023-Aug-28 Mon 25.4 25.46 25.25 ### ### ### 0.0
2023-Aug-25 Fri 24.84 ### 24.79 ### 78.5 78.5 0.0
2023-Aug-24 Thu 25.2 25.26 ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### 25.29 35.6 35.6 ###
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon 26 ### 25.88 ### 73.9 73.9 0.0
2023-Aug-18 Fri 25.79 ### ### ### 78.1 78.1 0.0
2023-Aug-17 Thu 27.25 ### ### ### 6,608,546 0 27.1 27.1 0.0
2023-Aug-16 Wed ### 28.46 ### ### 2,582,929 36,755,079 ### ### 0.0
2023-Aug-15 Tue ### 28.4 ### ### 78.8 78.8 0.0
2023-Aug-14 Mon ### ### ### ### 4,834,880 0 ### ### 0.0
2023-Aug-11 Fri ### ### ### 27.47 5,842,944 0 69.5 69.5 2.0
2023-Aug-10 Thu 27.45 ### 27.29 ### ### ### 0.0
2023-Aug-09 Wed ### 27.82 ### 27.42 32.5 32.5 2.0
2023-Aug-08 Tue ### 29 ### 28.75 77.8 77.8 ###
2023-Aug-07 Mon 28.87 29.7 28.7 29.4 9,688,123 ### ### ### ###
2023-Aug-04 Fri ### 30.8 ### 30.7 67.4 67.4 2.2
2023-Aug-03 Thu ### ### 33.58 33.85 34.2 34.2 2.4
2023-Aug-02 Wed ### 34.27 ### ### 1,246,559 21,359,788 ### ### 0.0
2023-Aug-01 Tue ### ### ### ### 2,442,671 0 81.5 81.5 0.0
2023-Jul-31 Mon ### 33.75 33.58 ### ### ### 0.0
2023-Jul-28 Fri ### 33.5 ### 33.48 79.3 79.3 ###
2023-Jul-27 Thu 32.89 ### 32.77 ### 79.5 79.5 0.0
2023-Jul-26 Wed ### 32.775 32.46 32.71 992,353 32,368,073 67.9 67.9 ###
2023-Jul-25 Tue 32.48 32.51 ### 32.47 1,502,848 ### 40.7 40.7 ###
2023-Jul-24 Mon 32.8 32.85 ### ### 985,741 ### 39.0 39.0 0.0
2023-Jul-21 Fri 32.41 32.54 ### 32.54 ### ### 2.3
2023-Jul-20 Thu 32.23 32.24 ### ### 1,210,254 ### 37.2 37.2 0.0
2023-Jul-19 Wed 32.58 32.58 ### ### 29.9 29.9 0.0
2023-Jul-18 Tue ### 32.53 32.24 32.53 650,850 21,077,777 ### ### ###
2023-Jul-17 Mon 32.45 ### ### ### 1,014,178 0 76.7 76.7 0.0
2023-Jul-14 Fri ### ### 31.88 ### ### ### 0.0
2023-Jul-13 Thu ### 32.52 ### ### 1,690,625 ### 67.3 67.3 0.0
2023-Jul-12 Wed 32.55 32.58 ### 32.55 742,656 ### 73.6 73.6 2.3
2023-Jul-11 Tue 32.5 32.57 ### 32.57 62.1 62.1 ###
2023-Jul-10 Mon ### ### ### 32.21 ### ### ###
2023-Jul-07 Fri 32.21 32.455 32.2 ### 708,876 22,916,188 ### ### 0.0
2023-Jul-06 Thu ### 32.52 32.27 ### 40.0 40.0 0.0
2023-Jul-05 Wed ### 32.41 32.2 ### 1,045,940 ### ### ### 0.0
2023-Jul-04 Tue 32.27 32.58 ### 32.53 ### ### ###
2023-Jul-03 Mon 32.72 ### ### ### 1,003,071 0 67.6 67.6 0.0
2023-Jun-30 Fri 32.55 32.86 32.55 32.81 1,098,777 ### ### ### ###
2023-Jun-29 Thu ### ### ### 32.53 ### ### ###
2023-Jun-28 Wed ### ### ### 32.27 1,631,723 0 65.9 65.9 ###
2023-Jun-27 Tue ### 32.29 31.89 ### 725,977 ### ### ### 0.0
2023-Jun-26 Mon ### 32.26 ### ### 681,749 ### 73.5 73.5 0.0
2023-Jun-23 Fri ### ### ### 32.2 1,579,755 0 79.7 79.7 ###
2023-Jun-22 Thu ### ### 31.82 ### 1,811,248 28,816,955 ### ### 0.0
2023-Jun-21 Wed ### 32.21 ### ### 72.0 72.0 0.0
2023-Jun-20 Tue ### 32.41 ### ### 1,192,044 19,317,073 ### ### 0.0
2023-Jun-19 Mon ### 32.185 ### ### 75.5 75.5 0.0
2023-Jun-16 Fri 31.79 ### 31.7 31.7 29.2 29.2 2.3
2023-Jun-15 Thu 31.81 ### 31.75 31.81 ### ### 2.3
2023-Jun-14 Wed ### ### 31.74 ### 74.6 74.6 0.0
2023-Jun-13 Tue ### ### 31.86 32.29 ### ### ###
2023-Jun-09 Fri ### 32.24 ### ### ### ### 0.0
2023-Jun-08 Thu 32.27 32.44 ### 32.25 1,950,682 ### 44.2 44.2 ###
2023-Jun-07 Wed ### 33.45 ### 33.24 1,117,527 ### 42.2 42.2 2.4
2023-Jun-06 Tue 33.49 33.56 ### 33.26 ### ### 2.4
2023-Jun-05 Mon ### ### ### 33.25 773,846 0 ### ### 2.4
2023-Jun-02 Fri ### 33.25 ### ### 824,287 13,703,771 ### ### 0.0
2023-Jun-01 Thu 32.56 32.685 32.44 ### 1,302,745 ### 69.0 69.0 0.0
2023-May-31 Wed 32.44 32.59 32.29 32.45 2,461,349 ### ### ### 2.3
2023-May-30 Tue ### 33.25 ### 33.22 74.0 74.0 2.4
2023-May-29 Mon ### 33.46 ### ### 31.0 31.0 0.0
2023-May-26 Fri ### 33.53 33.24 ### 1,001,823 ### 34.3 34.3 0.0
2023-May-25 Thu 33.71 33.945 33.59 ### 1,067,159 ### ### ### 0.0
2023-May-24 Wed ### 33.83 33.43 33.7 1,216,751 ### 76.6 76.6 2.4
2023-May-23 Tue ### 34.24 33.75 ### ### ### 0.0
2023-May-22 Mon 33.74 ### 33.58 33.88 80.0 80.0 2.4
2023-May-19 Fri 33.89 ### ### ### 26.7 26.7 0.0
2023-May-18 Thu ### ### ### ### 1,134,242 0 ### ### 0.0
2023-May-17 Wed ### ### ### 34.27 848,488 0 ### ### 2.4
2023-May-16 Tue 34.52 34.7 34.43 34.57 860,020 ### 75.8 75.8 ###
2023-May-15 Mon ### ### 34.74 ### 500,227 8,688,942 75.5 75.5 0.0
2023-May-12 Fri ### ### ### ### ### ### 0.0
2023-May-11 Thu 34.53 34.72 ### ### 687,551 11,935,885 70.6 70.6 0.0
2023-May-10 Wed ### 34.43 ### ### ### ### 0.0
2023-May-09 Tue ### 34.59 ### ### ### ### 0.0
2023-May-08 Mon ### 34.49 ### ### 1,037,541 ### 70.1 70.1 0.0
2023-May-05 Fri 34.72 34.78 34.46 ### 505,871 17,513,254 35.9 35.9 0.0
2023-May-04 Thu 35.44 35.47 ### 35.26 876,489 ### 28.1 28.1 2.5
2023-May-03 Wed 35.21 ### ### ### ### ### 0.0
2023-May-02 Tue ### 35.23 34.78 34.82 ### ### 2.5
2023-May-01 Mon ### ### 35.4 ### 3,462,925 61,293,772 37.2 37.2 0.0
2023-Apr-28 Fri ### ### 33.27 33.71 911,146 ### 27.1 27.1 2.4
2023-Apr-27 Thu 33.72 33.84 ### 33.73 70.4 70.4 ###
2023-Apr-26 Wed 34.24 ### ### 34.2 1,100,788 0 40.3 40.3 2.4
2023-Apr-24 Mon ### 34.29 ### 34.25 710,225 ### ### ### ###
2023-Apr-21 Fri 33.25 ### 33.24 33.56 850,743 14,139,348 ### ### 2.4
2023-Apr-20 Thu ### 33.51 ### 33.23 ### ### ###
2023-Apr-19 Wed ### 33.22 32.85 ### 1,680,389 55,511,650 ### ### 0.0
2023-Apr-18 Tue 33.41 ### ### ### 1,426,373 0 40.6 40.6 0.0
2023-Apr-17 Mon ### 33.74 33.53 ### 971,954 32,691,672 40.4 40.4 0.0
2023-Apr-14 Fri 33.44 33.54 33.23 33.42 378,428 ### 28.2 28.2 2.4
2023-Apr-13 Thu ### 33.41 ### ### 865,846 14,463,957 35.6 35.6 0.0
2023-Apr-12 Wed 33.43 33.53 ### 33.46 816,875 ### ### ### ###
2023-Apr-11 Tue 33.44 33.44 ### 33.25 760,787 12,720,358 ### ### 2.4
2023-Apr-06 Thu ### ### ### ### 614,242 0 ### ### 0.0
2023-Apr-05 Wed 32.8 ### ### 32.85 68.9 68.9 ###
2023-Apr-04 Tue ### ### 32.22 32.54 ### ### 2.3
2023-Apr-03 Mon ### ### ### 32.84 ### ### 2.3
2023-Mar-31 Fri 32.27 32.44 ### ### 587,652 ### 66.6 66.6 0.0
2023-Mar-30 Thu ### 32.22 ### ### 65.9 65.9 0.0
2023-Mar-29 Wed 31.75 31.955 ### 31.81 68.7 68.7 2.3
2023-Mar-28 Tue 32.44 32.46 ### 32.22 608,179 9,870,745 25.4 25.4 ###
2023-Mar-27 Mon ### ### 31.83 ### ### ### 0.0
2023-Mar-24 Fri 31.5 ### ### 31.54 63.8 63.8 2.3
2023-Mar-23 Thu ### 31.73 31.54 ### 70.4 70.4 0.0
2023-Mar-22 Wed ### ### 31.82 ### ### ### 0.0
2023-Mar-21 Tue 31.28 31.44 ### ### 602,927 ### 67.9 67.9 0.0
2023-Mar-20 Mon ### ### 30.83 ### 78.8 78.8 0.0
2023-Mar-17 Fri 31.5 31.57 ### 31.43 852,456 ### ### ### 2.2
2023-Mar-16 Thu ### 31.71 31.29 ### 1,263,476 ### ### ### 0.0
2023-Mar-15 Wed ### 31.47 ### 31.28 ### ### 2.2
2023-Mar-14 Tue 30.74 ### ### 30.79 ### ### ###
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### ### ### 0.0
2023-Mar-09 Thu 32.48 32.51 ### ### 26.4 26.4 0.0
2023-Mar-08 Wed 32.51 32.79 32.44 32.53 1,228,141 ### 72.5 72.5 ###
2023-Mar-07 Tue 32.4 32.785 ### 32.72 933,254 ### 78.1 78.1 2.3
2023-Mar-06 Mon ### 32.53 32.28 ### 896,953 ### 71.6 71.6 0.0
2023-Mar-03 Fri 31.85 ### ### 31.76 632,585 0 ### ### 2.3
2023-Mar-02 Thu ### 31.79 ### ### ### ### 0.0
2023-Mar-01 Wed 31.46 31.83 31.46 31.52 ### ### ###
2023-Feb-28 Tue ### 31.7 31.43 31.43 ### ### 2.2
2023-Feb-27 Mon 31.45 ### ### 31.52 ### ### ###
2023-Feb-24 Fri ### ### 31.47 31.86 ### ### 2.3
2023-Feb-23 Thu 31.5 31.77 31.46 ### ### ### 0.0
2023-Feb-22 Wed ### ### ### 31.25 ### ### 2.2
2023-Feb-21 Tue ### ### ### ### 591,227 0 73.0 73.0 0.0
2023-Feb-20 Mon 31.2 31.41 ### ### 765,083 12,015,628 ### ### 0.0
2023-Feb-17 Fri ### 31.26 30.885 31.26 838,558 ### 78.0 78.0 2.2
2023-Feb-16 Thu ### ### ### 31.23 ### ### ###
2023-Feb-15 Wed 30.72 ### 30.48 ### 81.9 81.9 0.0
2023-Feb-14 Tue ### ### ### 30.73 610,924 0 35.7 35.7 ###
2023-Feb-13 Mon 30.79 30.87 30.52 30.59 39.9 39.9 2.2
2023-Feb-10 Fri ### 31.27 ### 31.26 79.8 79.8 2.2
2023-Feb-09 Thu ### ### 31.52 ### ### ### 0.0
2023-Feb-08 Wed ### ### 31.76 31.8 ### ### ###
2023-Feb-07 Tue ### ### ### ### ### ### 0.0
2023-Feb-06 Mon 32.2 ### ### ### ### ### 0.0
2023-Feb-03 Fri 32.27 32.41 31.825 ### 1,440,359 ### ### ### 0.0
2023-Feb-02 Thu 32.47 32.53 ### ### 1,112,926 18,101,741 27.0 27.0 0.0
2023-Feb-01 Wed 32.48 32.54 ### 32.23 1,019,473 16,586,825 33.7 33.7 2.3
2023-Jan-31 Tue ### 32.49 ### ### 85.8 85.8 0.0
2023-Jan-30 Mon 31.8 31.86 ### ### 26.4 26.4 0.0
2023-Jan-27 Fri 33.52 ### ### ### 907,755 0 74.5 74.5 0.0
2023-Jan-25 Wed ### ### 32.87 ### 30.3 30.3 0.0
2023-Jan-24 Tue 33.57 ### ### ### 1,102,971 0 ### ### 0.0
2023-Jan-23 Mon ### ### 33.2 ### ### ### 0.0
2023-Jan-20 Fri ### 33.43 ### ### 1,602,841 26,791,487 70.4 70.4 0.0
2023-Jan-19 Thu ### 33.53 32.5 ### 81.9 81.9 0.0
2023-Jan-18 Wed 32.44 ### ### ### ### ### 0.0
2023-Jan-17 Tue 31.59 32.49 31.52 ### ### ### 0.0
2023-Jan-16 Mon 31.28 31.41 ### 31.41 744,983 11,699,958 69.2 69.2 ###
2023-Jan-13 Fri 30.83 31.23 30.7 ### ### ### 0.0
2023-Jan-12 Thu 31.21 31.28 ### ### ### ### 0.0
2023-Jan-11 Wed 30.78 ### ### ### 600,621 0 67.3 67.3 0.0
2023-Jan-10 Tue 30.24 ### 30.2 30.57 ### ### ###
2023-Jan-09 Mon ### ### ### ### 713,075 0 30.6 30.6 0.0
2023-Jan-06 Fri 30.41 30.44 ### 30.44 883,528 ### ### ### 2.2
2023-Jan-05 Thu ### ### 30.7 30.89 650,246 9,981,276 24.2 24.2 ###
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue ### ### 30.42 30.45 430,449 6,547,129 ### ### 2.2
2022-Dec-30 Fri ### ### 30.76 ### ### ### 0.0
2022-Dec-29 Thu 30.56 30.72 30.42 30.48 37.9 37.9 2.2
2022-Dec-28 Wed ### ### 30.42 30.5 26.2 26.2 2.2
2022-Dec-23 Fri 31.27 31.49 ### 31.49 519,142 ### 78.3 78.3 ###
2022-Dec-22 Thu 31.43 31.43 ### 31.2 ### ### 2.2
2022-Dec-21 Wed 31.2 31.47 ### ### ### ### 0.0
2022-Dec-20 Tue ### 31.43 ### ### ### ### 0.0
2022-Dec-19 Mon 31.41 ### ### 31.47 72.2 72.2 2.2
2022-Dec-16 Fri ### ### 31.77 31.77 713,420 11,332,676 27.7 27.7 ###
2022-Dec-15 Thu 32.42 ### 32.25 ### 1,043,376 ### 44.4 44.4 0.0
2022-Dec-14 Wed 32.82 ### 32.54 ### 609,844 ### 70.4 70.4 0.0
2022-Dec-13 Tue ### 32.89 32.5 32.5 ### ### ###
2022-Dec-12 Mon ### 32.54 ### 32.45 77.0 77.0 2.3
2022-Dec-09 Fri ### ### ### ### 30.3 30.3 0.0
2022-Dec-08 Thu ### 33.26 ### ### ### ### 0.0
2022-Dec-07 Wed 32.5 ### 32.5 32.83 1,248,557 20,289,051 ### ### 2.3
2022-Dec-06 Tue ### ### ### 32.83 1,415,947 0 40.4 40.4 2.3
2022-Dec-05 Mon 34.2 34.27 33.56 ### ### ### 0.0
2022-Dec-02 Fri 33.58 ### 33.58 ### 1,844,456 ### ### ### 0.0
2022-Dec-01 Thu ### ### ### 33.55 30.1 30.1 ###
2022-Nov-30 Wed ### 33.78 ### 33.45 ### ### ###
2022-Nov-29 Tue 33.8 ### 33.41 33.55 853,243 14,253,424 ### ### ###
2022-Nov-28 Mon ### 34.28 ### ### ### ### 0.0
2022-Nov-25 Fri 33.86 ### ### ### 499,527 0 71.4 71.4 0.0
2022-Nov-24 Thu ### ### ### ### 32.2 32.2 0.0
2022-Nov-23 Wed 34.48 34.83 ### 34.29 ### ### ###
2022-Nov-22 Tue ### ### 33.8 ### ### ### 0.0
2022-Nov-21 Mon 33.72 ### ### ### 46.2 46.2 0.0
2022-Nov-18 Fri 32.87 33.59 32.85 33.43 82.3 82.3 2.4
2022-Nov-17 Thu ### 33.57 33.22 33.52 72.5 72.5 2.4
2022-Nov-16 Wed ### ### ### ### ### ### 0.0
2022-Nov-15 Tue ### 33.52 ### 33.46 1,239,481 ### 80.8 80.8 ###
2022-Nov-14 Mon 33.55 ### 33.27 ### 974,040 16,203,155 ### ### 0.0
2022-Nov-11 Fri 34.29 ### 34.23 34.47 1,848,580 31,638,446 ### ### 2.5
2022-Nov-10 Thu ### 33.27 32.83 ### ### ### 0.0
2022-Nov-09 Wed ### ### 32.56 ### 624,585 10,168,243 ### ### 0.0
2022-Nov-08 Tue 32.55 32.83 32.48 32.57 855,453 ### 70.0 70.0 ###
2022-Nov-07 Mon 32.72 32.76 ### ### 1,121,557 ### ### ### 0.0
2022-Nov-04 Fri ### 33.46 ### 33.46 ### ### ###
2022-Nov-03 Thu ### 34.41 ### 34.25 743,446 12,790,988 ### ### ###
2022-Nov-02 Wed 34.5 ### 34.5 34.79 73.4 73.4 2.5
2022-Nov-01 Tue 34.82 ### ### 34.76 1,979,854 0 ### ### 2.5
2022-Oct-31 Mon 34.29 ### ### ### 837,829 0 36.2 36.2 0.0
2022-Oct-28 Fri ### ### 33.43 ### 29.1 29.1 0.0
2022-Oct-27 Thu ### ### ### 35.7 1,501,547 0 29.4 29.4 2.6
2022-Oct-26 Wed ### 35.84 ### 35.42 35.4 35.4 2.5
2022-Oct-25 Tue ### 35.78 ### 35.2 ### ### 2.5
2022-Oct-24 Mon ### ### 34.86 ### 77.0 77.0 0.0
2022-Oct-21 Fri 34.2 ### 34.2 34.52 1,087,570 18,597,447 ### ### 2.5
2022-Oct-20 Thu 34.2 34.27 33.74 33.87 ### ### ###
2022-Oct-19 Wed 34.53 ### 34.53 ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 902,325 0 63.4 63.4 0.0
2022-Oct-17 Mon ### ### 33.78 33.87 530,086 8,953,152 39.4 39.4 ###
2022-Oct-14 Fri 34.21 ### ### ### 1,081,329 0 40.0 40.0 0.0
2022-Oct-13 Thu ### ### 33.45 33.75 ### ### ###
2022-Oct-12 Wed ### 34.41 ### 34.24 1,396,741 24,030,928 40.8 40.8 2.4
2022-Oct-11 Tue 34.83 ### ### 34.47 ### ### 2.5
2022-Oct-10 Mon 34.73 ### 34.57 34.76 ### ### 2.5
2022-Oct-07 Fri ### ### 35.28 ### 29.2 29.2 0.0
2022-Oct-06 Thu 35.58 35.76 35.48 35.59 1,184,789 42,202,184 62.0 62.0 2.5
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue 34.27 34.55 ### 34.45 ### ### ###
2022-Oct-03 Mon 33.85 ### 33.47 33.55 973,640 ### ### ### ###
2022-Sep-30 Fri 33.52 33.83 33.44 33.83 74.4 74.4 ###
2022-Sep-29 Thu ### ### ### 33.81 1,031,385 0 73.3 73.3 ###
2022-Sep-28 Wed 32.82 33.26 32.82 33.26 752,150 ### 83.4 83.4 2.4
2022-Sep-27 Tue ### ### 32.72 ### 1,410,745 23,079,788 ### ### 0.0
2022-Sep-26 Mon ### ### 32.55 ### 84.5 84.5 0.0
2022-Sep-23 Fri ### 32.275 ### ### 1,285,924 ### 56.3 56.3 0.0
2022-Sep-21 Wed 32.87 ### ### 32.72 1,168,345 0 43.0 43.0 2.3
2022-Sep-20 Tue 33.47 33.54 ### 33.28 764,889 12,827,188 ### ### 2.4
2022-Sep-19 Mon 33.27 ### ### 33.46 1,197,783 0 ### ### ###
2022-Sep-16 Fri 33.81 33.84 33.41 ### 1,878,875 63,177,171 ### ### 0.0
2022-Sep-15 Thu ### 34.74 ### 34.54 1,480,085 25,709,076 37.5 37.5 2.5
2022-Sep-14 Wed ### ### 34.22 34.8 71.1 71.1 2.5
2022-Sep-13 Tue ### 34.79 34.43 34.7 65.2 65.2 2.5
2022-Sep-12 Mon ### 34.51 ### 34.51 871,189 ### ### ### ###
2022-Sep-09 Fri ### 34.49 ### 34.25 ### ### ###
2022-Sep-08 Thu ### 34.425 ### ### 1,523,342 26,220,524 62.4 62.4 0.0
2022-Sep-07 Wed 32.84 33.86 32.81 33.51 86.1 86.1 ###
2022-Sep-06 Tue ### ### ### ### 1,294,448 0 80.2 80.2 0.0
2022-Sep-05 Mon 31.78 ### 31.54 31.71 ### ### ###
2022-Sep-02 Fri ### 32.42 ### ### ### ### 0.0
2022-Sep-01 Thu 31.86 ### 31.81 ### 1,153,246 18,342,377 79.4 79.4 0.0
2022-Aug-31 Wed ### 32.47 ### ### 61.4 61.4 0.0
2022-Aug-30 Tue ### ### ### 32.21 ### ### ###
2022-Aug-29 Mon ### ### 31.8 ### 1,032,989 16,424,525 72.0 72.0 0.0
2022-Aug-26 Fri ### ### ### 32.73 ### ### 2.3
2022-Aug-25 Thu ### 32.48 ### 32.47 ### ### ###
2022-Aug-24 Wed 32.44 ### 32.27 32.52 1,398,458 ### 65.4 65.4 2.3
2022-Aug-23 Tue 33.28 33.48 32.84 ### 946,147 ### 33.7 33.7 0.0
2022-Aug-22 Mon ### ### ### 33.82 ### ### 2.4
2022-Aug-19 Fri ### ### 33.71 33.71 762,729 ### ### ### 2.4
2022-Aug-18 Thu ### 34.175 33.86 ### 984,841 33,501,828 74.5 74.5 0.0
2022-Aug-17 Wed 33.79 ### ### ### 77.9 77.9 0.0
2022-Aug-16 Tue 33.7 ### 33.53 ### 77.6 77.6 0.0
2022-Aug-15 Mon 33.88 34.375 33.4 33.4 ### ### 2.4
2022-Aug-12 Fri 33.29 33.88 32.59 33.55 1,281,441 ### 75.4 75.4 ###
2022-Aug-11 Thu 34.5 34.685 ### ### 956,054 ### 64.8 64.8 0.0
2022-Aug-10 Wed ### ### 33.83 ### 1,104,221 ### 75.3 75.3 0.0
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### 34.89 34.53 34.57 ### ### ###
2022-Aug-05 Fri 34.43 34.5 34.245 34.46 ### ### ###
2022-Aug-04 Thu 34.76 34.8 34.2 ### ### ### 0.0
2022-Aug-03 Wed 34.5 34.73 34.45 ### 917,445 31,734,422 ### ### 0.0
2022-Aug-02 Tue ### 34.49 ### 34.44 80.0 80.0 2.5
2022-Aug-01 Mon 34.28 34.54 34.125 34.53 1,257,176 ### ### ### ###
2022-Jul-29 Fri ### 34.85 34.21 34.21 ### ### ###
2022-Jul-28 Thu 34.24 34.26 33.825 ### ### ### 0.0
2022-Jul-27 Wed ### 34.48 ### ### 32.6 32.6 0.0
2022-Jul-26 Tue 33.73 ### ### ### ### ### 0.0
2022-Jul-25 Mon 33.46 33.55 ### 33.45 625,321 10,489,759 45.2 45.2 ###
2022-Jul-22 Fri 33.42 33.73 ### 33.57 1,028,150 17,339,749 ### ### 2.4
2022-Jul-21 Thu ### 33.29 ### 33.29 69.7 69.7 2.4
2022-Jul-20 Wed 32.44 32.71 ### 32.48 833,670 13,634,672 59.4 59.4 ###
2022-Jul-19 Tue ### ### ### ### 1,289,584 0 ### ### 0.0
2022-Jul-18 Mon 33.29 33.29 ### ### 31.4 31.4 0.0
2022-Jul-15 Fri 32.71 33.25 32.71 ### 78.6 78.6 0.0
2022-Jul-14 Thu ### 32.54 ### 32.48 703,981 11,453,770 ### ### ###
2022-Jul-13 Wed ### ### 31.87 ### 1,619,647 25,809,074 70.8 70.8 0.0
2022-Jul-12 Tue 32.2 ### ### ### 1,507,286 0 ### ### 0.0
2022-Jul-11 Mon 31.88 31.88 31.59 ### 48.9 48.9 0.0
2022-Jul-08 Fri ### ### ### ### 1,132,779 0 63.5 63.5 0.0
2022-Jul-07 Thu ### ### 31.955 ### 1,603,184 25,614,872 71.4 71.4 0.0
2022-Jul-06 Wed 31.74 ### 31.74 32.5 1,876,627 29,782,070 ### ### ###
2022-Jul-05 Tue 31.49 ### ### ### 1,273,159 0 65.1 65.1 0.0
2022-Jul-04 Mon 31.44 ### ### ### 1,273,422 0 35.0 35.0 0.0
2022-Jul-01 Fri 30.73 30.84 ### 30.5 1,406,258 ### 28.8 28.8 2.2
2022-Jun-30 Thu ### ### ### ### 799,143 0 44.8 44.8 0.0
2022-Jun-29 Wed 30.58 ### ### 30.8 ### ### 2.2
2022-Jun-28 Tue 30.79 30.79 30.56 30.75 39.5 39.5 ###
2022-Jun-27 Mon ### ### 30.4 30.79 ### ### ###
2022-Jun-24 Fri 29.83 30.45 29.82 30.45 1,712,454 ### ### ### 2.2
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### 28.88 ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 31.5 31.5 0.0
2022-Jun-20 Mon 28.54 ### 28.46 ### ### ### 0.0
2022-Jun-17 Fri 27.84 28.57 27.83 28.57 1,759,271 49,611,442 80.0 80.0 ###
2022-Jun-16 Thu ### ### 28.775 28.84 40.2 40.2 ###
2022-Jun-15 Wed 29.23 29.42 ### ### 1,839,776 ### ### ### 0.0
2022-Jun-14 Tue ### 29.75 28.75 29.75 ### ### 2.1
2022-Jun-10 Fri 29.5 ### ### ### ### ### 0.0
2022-Jun-09 Thu 29.45 29.76 29.41 29.59 913,883 27,037,228 ### ### ###
2022-Jun-08 Wed 29.55 29.84 29.55 29.71 ### ### 2.1
2022-Jun-07 Tue 29.21 ### 28.76 ### ### ### 0.0
2022-Jun-06 Mon ### ### 28.74 29 947,522 ### ### ### ###
2022-Jun-03 Fri ### ### ### ### 1,896,757 0 ### ### 0.0
2022-Jun-02 Thu ### 28.44 ### ### 73.2 73.2 0.0
2022-Jun-01 Wed 28.75 28.85 28.49 28.7 53.7 53.7 ###
2022-May-31 Tue 29.5 29.5 ### ### 1,320,152 19,472,242 32.7 32.7 0.0
2022-May-30 Mon ### 29.27 ### 29.22 65.9 65.9 2.1
2022-May-27 Fri ### 28.8 28.45 28.52 1,739,872 ### ### ### 2.0
2022-May-26 Thu 27.57 ### 27.56 ### ### ### 0.0
2022-May-25 Wed 27.56 ### 27.46 ### 73.3 73.3 0.0
2022-May-24 Tue 27.83 ### ### 27.76 49.3 49.3 2.0
2022-May-23 Mon 28.28 ### ### 28.25 ### ### 2.0
2022-May-20 Fri ### 28.42 27.86 ### 977,654 27,511,183 ### ### 0.0
2022-May-19 Thu 27.48 27.78 ### 27.76 ### ### 2.0
2022-May-18 Wed ### ### 27.83 ### 1,347,282 18,747,429 31.9 31.9 0.0
2022-May-17 Tue ### ### ### ### 1,906,444 0 24.1 24.1 0.0
2022-May-16 Mon 28.5 28.7 ### ### 1,618,679 23,228,043 ### ### 0.0
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu 27.82 ### ### ### ### ### 0.0
2022-May-11 Wed ### 28.47 ### 28.42 75.0 75.0 ###
2022-May-10 Tue 28.46 28.48 ### ### ### ### 0.0
2022-May-09 Mon 28.46 28.48 ### ### ### ### 0.0
2022-May-06 Fri 28.58 ### 28.51 28.8 1,542,024 21,981,552 77.4 77.4 2.1
2022-May-05 Thu ### 28.73 ### 28.73 ### ### 2.1
2022-May-04 Wed ### ### ### 27.78 ### ### 2.0
2022-May-03 Tue ### 28.49 ### 28.23 1,434,525 ### ### ### ###
2022-May-02 Mon 28.47 28.74 ### 28.73 1,835,126 ### ### ### 2.1
2022-Apr-29 Fri 29.5 29.5 ### ### ### ### 0.0
2022-Apr-28 Thu ### 30.47 ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### 30.42 1,220,445 0 ### ### 2.2
2022-Apr-26 Tue 31.5 31.58 ### 31.2 885,321 ### 46.0 46.0 2.2
2022-Apr-22 Fri 32.25 32.4 ### ### ### ### 0.0
2022-Apr-21 Thu ### ### ### 32.81 720,382 0 37.6 37.6 ###
2022-Apr-20 Wed ### 32.44 ### 32.27 74.5 74.5 ###
2022-Apr-19 Tue 31.55 31.78 31.55 31.59 575,055 ### 64.1 64.1 ###
2022-Apr-14 Thu 31.7 31.74 31.42 ### 34.5 34.5 0.0
2022-Apr-13 Wed ### ### 31.5 ### 25.0 25.0 0.0
2022-Apr-12 Tue ### ### ### ### 25.1 25.1 0.0
2022-Apr-11 Mon ### 33.54 ### ### ### ### 0.0
2022-Apr-08 Fri ### 33.85 33.41 33.41 34.4 34.4 ###
2022-Apr-07 Thu ### ### 32.56 32.81 80.3 80.3 ###
2022-Apr-06 Wed 32.22 ### ### ### 38.9 38.9 0.0
2022-Apr-05 Tue ### ### ### 32.4 502,473 0 ### ### 2.3
2022-Apr-04 Mon ### ### ### 32.76 388,525 0 ### ### ###
2022-Apr-01 Fri ### 32.745 ### 32.49 ### ### ###
2022-Mar-31 Thu ### ### 32.42 32.42 ### ### 2.3
2022-Mar-30 Wed 32.88 ### 32.72 32.78 704,253 11,521,579 ### ### ###
2022-Mar-29 Tue ### 32.7 ### 32.53 1,027,079 16,792,741 74.7 74.7 ###
2022-Mar-28 Mon ### ### 31.26 31.26 1,232,358 19,261,755 30.7 30.7 2.2
2022-Mar-25 Fri ### 32.2 31.45 31.58 1,109,459 ### 26.4 26.4 2.3
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed 34.28 ### ### ### ### ### 0.0
2022-Mar-22 Tue 34.71 34.71 ### 34.41 507,628 8,809,883 ### ### 2.5
2022-Mar-21 Mon ### ### 34.8 34.84 626,747 ### 38.5 38.5 2.5
2022-Mar-18 Fri ### 35.375 34.89 ### 1,246,173 43,781,172 ### ### 0.0
2022-Mar-17 Thu ### ### 34.75 ### ### ### 0.0
2022-Mar-16 Wed 33.71 34.43 33.71 34.25 1,025,189 34,928,189 79.0 79.0 ###
2022-Mar-15 Tue 32.7 33.45 32.7 ### 790,556 ### 88.6 88.6 0.0
2022-Mar-14 Mon 32.8 ### ### ### ### ### 0.0
2022-Mar-11 Fri 32.79 33.24 32.71 32.83 71.9 71.9 2.3
2022-Mar-10 Thu 33.4 33.84 ### 33.4 807,420 13,661,546 ### ### 2.4
2022-Mar-09 Wed 32.55 ### ### ### ### ### 0.0
2022-Mar-08 Tue 33.72 ### ### 33.7 1,323,186 0 49.8 49.8 2.4
2022-Mar-07 Mon ### ### ### ### 2,198,086 0 28.0 28.0 0.0
2022-Mar-04 Fri ### ### ### 33.86 919,249 0 51.3 51.3 2.4
2022-Mar-03 Thu 34.2 34.22 33.81 ### ### ### 0.0
2022-Mar-02 Wed 34.55 ### ### 34.25 1,650,526 0 ### ### ###
2022-Mar-01 Tue ### ### 33.75 33.76 ### ### ###
2022-Feb-28 Mon 33.49 33.8 33.29 33.4 45.6 45.6 2.4
2022-Feb-25 Fri 32.86 ### 32.57 32.82 ### ### 2.3
2022-Feb-24 Thu 32.2 ### ### ### 1,022,744 0 63.3 63.3 0.0
2022-Feb-23 Wed 32.24 32.85 ### 32.71 64.1 64.1 ###
2022-Feb-22 Tue ### ### 31.56 31.82 964,579 15,221,056 ### ### 2.3
2022-Feb-21 Mon ### 32.26 31.74 31.83 729,780 ### ### ### ###
2022-Feb-18 Fri ### ### 32.42 32.55 32.9 32.9 2.3
2022-Feb-17 Thu ### ### 32.83 32.83 ### ### 2.3
2022-Feb-16 Wed 33.21 ### 32.79 33.22 1,657,248 27,170,580 ### ### 2.4
2022-Feb-15 Tue ### ### ### 32.51 1,343,426 0 38.3 38.3 2.3
2022-Feb-14 Mon ### ### 33.84 ### 47.8 47.8 0.0
2022-Feb-11 Fri ### ### 33.82 33.84 ### ### 2.4
2022-Feb-10 Thu ### 34.59 ### ### ### ### 0.0
2022-Feb-09 Wed 33.85 ### 33.5 33.86 895,588 ### 58.8 58.8 2.4
2022-Feb-08 Tue ### ### ### 33.29 63.6 63.6 2.4
2022-Feb-07 Mon 33.57 ### 33.47 33.47 38.0 38.0 ###
2022-Feb-04 Fri 33.47 33.7 33.27 33.7 1,242,386 ### 63.5 63.5 2.4
2022-Feb-03 Thu ### 33.21 ### 33.2 ### ### ###
2022-Feb-02 Wed ### ### 32.27 32.8 ### ### 2.3
2022-Feb-01 Tue 32.45 32.86 ### ### 64.2 64.2 0.0
2022-Jan-31 Mon 32.48 32.5 31.78 ### 1,643,474 52,821,254 23.4 23.4 0.0
2022-Jan-28 Fri 31.51 ### ### 31.25 3,917,277 0 23.8 23.8 2.2
2022-Jan-27 Thu 32.57 32.655 ### 31.4 32.2 32.2 2.2
2022-Jan-25 Tue 33.2 33.45 ### ### 59.1 59.1 0.0
2022-Jan-24 Mon ### ### 32.54 32.73 1,042,756 16,965,640 ### ### 2.3
2022-Jan-21 Fri ### ### ### 32.79 982,627 0 ### ### 2.3
2022-Jan-20 Thu 33.41 33.58 ### ### ### ### 0.0
2022-Jan-19 Wed 33.57 ### ### ### ### ### 0.0
2022-Jan-18 Tue 34.74 ### ### 34.7 784,086 0 39.6 39.6 2.5
2022-Jan-17 Mon 34.79 34.84 ### ### 603,859 10,519,223 37.1 37.1 0.0
2022-Jan-14 Fri 34.74 ### ### 34.79 69.2 69.2 2.5
2022-Jan-13 Thu 33.4 ### 33.27 33.59 1,310,655 21,802,745 70.6 70.6 ###
2022-Jan-12 Wed ### ### ### ### 73.0 73.0 0.0
2022-Jan-11 Tue ### 33.2 32.82 32.82 ### ### 2.3
2022-Jan-10 Mon ### ### 32.81 ### 678,174 11,125,444 ### ### 0.0
2022-Jan-07 Fri 33.8 ### 33.77 33.89 ### ### ###
2022-Jan-06 Thu ### 34.25 33.51 ### ### ### 0.0
2022-Jan-05 Wed 35.2 35.22 34.85 ### 648,224 22,710,527 ### ### 0.0
2022-Jan-04 Tue ### ### 35.81 ### 62.0 62.0 0.0
2021-Dec-31 Fri ### ### 35.78 35.78 228,441 ### 19.6 19.6 2.6
2021-Dec-30 Thu ### ### 35.78 ### ### ### 0.0
2021-Dec-29 Wed 36.2 36.28 ### ### 319,980 ### 26.1 26.1 0.0
2021-Dec-24 Fri ### ### 35.73 35.82 629,427 ### 29.5 29.5 2.6
2021-Dec-23 Thu ### ### ### ### 67.4 67.4 0.0
2021-Dec-22 Wed ### ### 35.55 35.87 667,271 11,860,742 ### ### 2.6
2021-Dec-21 Tue ### ### ### ### 70.9 70.9 0.0
2021-Dec-20 Mon 35.2 35.79 35.2 ### 1,140,588 40,485,171 ### ### 0.0
2021-Dec-17 Fri 35.24 35.55 34.75 34.75 1,496,557 52,603,978 30.5 30.5 2.5
2021-Dec-16 Thu ### ### 35.48 35.56 39.9 39.9 2.5
2021-Dec-15 Wed ### ### 35.75 ### 50.2 50.2 0.0
2021-Dec-14 Tue ### ### 36.8 ### 40.6 40.6 0.0
2021-Dec-13 Mon ### 36.77 ### ### ### ### 0.0
2021-Dec-10 Fri 37.2 37.2 ### ### ### ### 0.0
2021-Dec-09 Thu ### 37.74 ### ### 973,123 ### ### ### 0.0
2021-Dec-08 Wed ### ### 37.27 37.59 639,279 ### 66.7 66.7 2.7
2021-Dec-07 Tue 36.75 ### 36.71 ### 67.2 67.2 0.0
2021-Dec-06 Mon 36.42 ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2024-04-25 21:00:42 thru 2024-04-25 21:00:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000