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-Apr-19 09:05:25 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGM) SIMS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SGM    Limits Next Section


Company Details for (SGM) SIMS LIMITED

Listing Code SGM
Listing Name SIMS LIMITED
GICS Sector Materials
ISIN Name SIMS METAL MGMT LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGM7


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SGM .. Friday 10th November 2023

SGM 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 5.52 39,745 ###
MAX 43.2 19,672,171 98.2


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2024-Apr-18 Thu 12.2 12.25 ### ### ### ### 0.0
2024-Apr-17 Wed ### 12.29 ### ### ### ### 0.0
2024-Apr-16 Tue 12.25 12.26 ### ### 360,141 ### 41.0 41.0 0.0
2024-Apr-15 Mon ### 12.47 12.22 ### 299,148 3,692,982 78.3 78.3 0.0
2024-Apr-12 Fri ### 12.44 ### 12.4 176,153 1,095,671 ### ### 0.9
2024-Apr-11 Thu ### 12.51 12.23 12.42 69.2 69.2 0.9
2024-Apr-10 Wed 12.51 ### 12.43 12.55 67.5 67.5 ###
2024-Apr-09 Tue 12.42 12.58 ### ### ### ### 0.0
2024-Apr-08 Mon ### 12.54 12.23 12.43 296,078 3,666,926 ### ### 0.9
2024-Apr-05 Fri 12.51 12.51 ### ### 210,281 ### 20.5 20.5 0.0
2024-Apr-04 Thu 12.49 12.71 12.49 ### 72.9 72.9 0.0
2024-Apr-03 Wed 12.28 12.47 12.21 ### 393,575 ### 78.0 78.0 0.0
2024-Apr-02 Tue 12.58 12.76 ### 12.41 1,211,148 7,727,124 25.6 25.6 ###
2024-Mar-28 Thu 12.55 12.72 12.49 12.72 ### ### 0.9
2024-Mar-27 Wed ### ### ### ### 304,387 0 80.4 80.4 0.0
2024-Mar-26 Tue ### ### ### 12.2 1,090,975 0 ### ### ###
2024-Mar-25 Mon 12.27 12.52 ### 12.21 683,485 ### ### ### 0.9
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### ### ### 12.28 750,574 0 68.5 68.5 0.9
2024-Mar-20 Wed 11.85 ### 11.775 ### 577,749 ### ### ### 0.0
2024-Mar-19 Tue ### ### ### 11.89 ### ### ###
2024-Mar-18 Mon 11.83 ### ### ### 75.7 75.7 0.0
2024-Mar-15 Fri 11.79 11.83 ### 11.8 1,331,543 7,876,076 67.3 67.3 0.8
2024-Mar-14 Thu ### ### 11.79 11.88 ### ### 0.8
2024-Mar-13 Wed 11.79 ### 11.75 11.83 244,852 ### ### ### 0.8
2024-Mar-12 Tue 11.78 11.85 ### 11.75 ### ### ###
2024-Mar-11 Mon ### ### 11.77 11.77 ### ### ###
2024-Mar-08 Fri ### ### ### ### 224,272 0 ### ### 0.0
2024-Mar-07 Thu 12.21 12.22 ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 11.83 ### 539,445 ### ### ### 0.0
2024-Mar-05 Tue ### 12.225 ### ### 372,072 ### 33.1 33.1 0.0
2024-Mar-04 Mon 12.43 12.43 ### ### 248,588 1,544,974 ### ### 0.0
2024-Mar-01 Fri ### 12.46 12.24 ### ### ### 0.0
2024-Feb-29 Thu ### 12.54 ### 12.24 785,581 ### 24.7 24.7 0.9
2024-Feb-28 Wed 12.5 12.57 12.21 12.21 ### ### 0.9
2024-Feb-27 Tue 12.47 12.74 12.29 ### 684,627 ### ### ### 0.0
2024-Feb-26 Mon ### 12.81 12.41 12.5 29.0 29.0 0.9
2024-Feb-23 Fri 12.55 12.7 12.41 ### 81.2 81.2 0.0
2024-Feb-22 Thu ### ### ### 12.55 81.7 81.7 ###
2024-Feb-21 Wed 12.8 12.8 ### 12.59 ### ### ###
2024-Feb-20 Tue 13.71 13.73 12.87 ### 1,489,147 19,805,655 9.7 9.7 0.0
2024-Feb-19 Mon 14.41 14.555 ### 14.51 ### ### ###
2024-Feb-16 Fri 14.25 14.42 ### ### ### ### 0.0
2024-Feb-15 Thu 14.49 14.49 ### 14.2 199,227 ### ### ### 1.0
2024-Feb-14 Wed ### ### ### ### 74.9 74.9 0.0
2024-Feb-13 Tue 14.55 14.55 ### ### 24.9 24.9 0.0
2024-Feb-12 Mon 14.7 14.7 14.46 14.46 98,652 1,438,346 25.3 25.3 1.0
2024-Feb-09 Fri 14.82 14.82 14.48 14.52 ### ### 1.0
2024-Feb-08 Thu ### ### ### ### 286,381 0 ### ### 0.0
2024-Feb-07 Wed 14.78 14.89 14.73 14.89 71.6 71.6 ###
2024-Feb-06 Tue 14.56 ### 14.51 ### ### ### 0.0
2024-Feb-05 Mon 14.52 14.745 14.47 14.74 292,770 ### 84.6 84.6 1.1
2024-Feb-02 Fri 14.51 14.81 14.47 14.81 427,874 6,264,075 80.9 80.9 1.1
2024-Feb-01 Thu 14.25 14.45 ### 14.43 81.5 81.5 ###
2024-Jan-31 Wed 14.27 14.53 ### 14.52 504,749 ### ### ### 1.0
2024-Jan-30 Tue ### ### ### ### ### ### 0.0
2024-Jan-29 Mon 14.46 ### ### 14.29 329,988 0 ### ### ###
2024-Jan-25 Thu ### 14.41 13.88 ### ### ### 0.0
2024-Jan-24 Wed 13.89 ### 13.75 13.8 27.1 27.1 1.0
2024-Jan-23 Tue 13.75 13.85 ### 13.8 ### ### 1.0
2024-Jan-22 Mon 13.76 13.89 13.7 13.74 187,277 2,583,486 41.9 41.9 ###
2024-Jan-19 Fri 13.71 13.87 ### 13.72 282,155 1,956,744 ### ### ###
2024-Jan-18 Thu ### ### 13.23 13.51 278,256 ### ### ### ###
2024-Jan-17 Wed ### 13.74 13.56 13.56 143,479 1,958,488 ### ### 1.0
2024-Jan-16 Tue 13.77 13.78 13.47 ### 35.5 35.5 0.0
2024-Jan-15 Mon ### ### 13.77 13.86 ### ### ###
2024-Jan-12 Fri ### ### ### ### 154,286 0 72.9 72.9 0.0
2024-Jan-11 Thu 13.76 ### 13.57 ### 86.0 86.0 0.0
2024-Jan-10 Wed ### ### ### ### 302,221 0 ### ### 0.0
2024-Jan-09 Tue 14.24 ### ### ### 573,959 0 32.8 32.8 0.0
2024-Jan-08 Mon ### 14.245 ### ### 245,578 1,749,129 78.2 78.2 0.0
2024-Jan-05 Fri 14.85 14.85 ### ### 8.4 8.4 0.0
2024-Jan-04 Thu ### 15.21 ### ### 32.2 32.2 0.0
2024-Jan-03 Wed ### 15.43 ### 15.23 174,422 ### 33.5 33.5 1.1
2024-Jan-02 Tue 15.46 ### 15.43 15.56 72.3 72.3 ###
2023-Dec-29 Fri 15.56 ### 15.46 15.56 ### ### ###
2023-Dec-28 Thu ### 15.77 15.57 ### ### ### 0.0
2023-Dec-27 Wed ### 15.71 15.43 15.59 335,928 ### 31.5 31.5 ###
2023-Dec-22 Fri 15.57 ### 15.49 15.52 300,920 2,330,625 ### ### 1.1
2023-Dec-21 Thu ### 15.75 15.45 15.54 27.7 27.7 ###
2023-Dec-20 Wed ### 15.75 15.47 ### 514,489 8,031,173 68.7 68.7 0.0
2023-Dec-19 Tue ### ### ### ### 528,154 0 81.3 81.3 0.0
2023-Dec-18 Mon ### 15.22 ### ### 315,840 2,403,542 31.8 31.8 0.0
2023-Dec-15 Fri ### 15.25 ### ### 1,185,126 9,036,585 31.8 31.8 0.0
2023-Dec-14 Thu ### ### 14.84 ### 469,859 3,486,353 24.7 24.7 0.0
2023-Dec-13 Wed ### ### 14.49 14.75 ### ### ###
2023-Dec-12 Tue ### 14.54 ### 14.49 ### ### ###
2023-Dec-11 Mon 14.2 14.26 14.045 ### 321,953 ### 40.0 40.0 0.0
2023-Dec-08 Fri ### ### ### ### 376,729 0 ### ### 0.0
2023-Dec-07 Thu ### 14.27 ### ### 437,472 ### ### ### 0.0
2023-Dec-06 Wed 13.77 14.24 13.745 ### 80.0 80.0 0.0
2023-Dec-05 Tue ### 13.88 13.58 13.81 ### ### ###
2023-Dec-04 Mon 13.79 ### 13.7 13.84 ### ### 1.0
2023-Dec-01 Fri ### ### ### ### 371,579 0 ### ### 0.0
2023-Nov-30 Thu 13.7 13.7 13.29 ### 1,119,071 ### 15.4 15.4 0.0
2023-Nov-29 Wed ### ### ### 13.44 ### ### ###
2023-Nov-28 Tue 13.73 13.73 13.59 ### 975,277 13,322,283 29.5 29.5 0.0
2023-Nov-27 Mon 13.79 13.79 13.48 ### ### ### 0.0
2023-Nov-24 Fri 13.74 13.79 ### 13.71 34.6 34.6 ###
2023-Nov-23 Thu ### 13.77 ### 13.7 421,479 2,901,882 ### ### 1.0
2023-Nov-22 Wed 13.75 13.85 13.47 13.79 75.2 75.2 1.0
2023-Nov-21 Tue 13.44 ### ### 13.57 467,147 0 ### ### ###
2023-Nov-20 Mon 13.7 13.81 13.52 13.56 507,985 ### 33.5 33.5 1.0
2023-Nov-17 Fri 13.5 13.59 ### 13.55 331,528 ### 72.4 72.4 1.0
2023-Nov-16 Thu 13.52 ### 13.4 13.43 505,570 ### ### ### ###
2023-Nov-15 Wed ### 13.42 ### 13.42 435,589 ### ### ### 1.0
2023-Nov-14 Tue 12.89 ### 12.78 ### 63.1 63.1 0.0
2023-Nov-13 Mon 12.83 ### 12.53 12.73 205,872 1,289,788 ### ### ###
2023-Nov-10 Fri 12.7 ### ### ### 357,942 0 81.8 81.8 0.0
2023-Nov-09 Thu 12.85 ### ### ### 358,359 0 ### ### 0.0
2023-Nov-08 Wed 12.77 ### 12.76 12.85 1,133,647 ### 70.7 70.7 0.9
2023-Nov-07 Tue 12.75 ### ### ### ### ### 0.0
2023-Nov-06 Mon 12.7 12.72 ### ### 36.4 36.4 0.0
2023-Nov-03 Fri 12.85 12.88 ### ### 366,527 ### 21.3 21.3 0.0
2023-Nov-02 Thu 12.53 12.71 12.53 ### 307,070 3,875,223 ### ### 0.0
2023-Nov-01 Wed 12.5 ### ### 12.53 481,527 0 69.9 69.9 ###
2023-Oct-31 Tue 12.42 ### 12.355 12.48 ### ### ###
2023-Oct-30 Mon 12.4 12.56 ### 12.45 423,685 2,660,741 72.3 72.3 ###
2023-Oct-27 Fri 12.47 12.49 ### 12.49 251,373 1,569,824 66.4 66.4 0.9
2023-Oct-26 Thu 12.25 ### ### ### ### ### 0.0
2023-Oct-25 Wed ### 12.4 ### ### 392,059 ### ### ### 0.0
2023-Oct-24 Tue ### 12.29 ### ### 300,771 ### 75.3 75.3 0.0
2023-Oct-23 Mon 12.21 12.27 ### ### 27.5 27.5 0.0
2023-Oct-20 Fri 12.4 12.53 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 12.24 ### 1,216,055 7,442,256 72.1 72.1 0.0
2023-Oct-18 Wed ### ### ### ### 292,258 0 ### ### 0.0
2023-Oct-17 Tue 13.27 13.46 13.2 ### ### ### 0.0
2023-Oct-16 Mon ### ### ### 13.24 ### ### 0.9
2023-Oct-13 Fri 13.28 13.41 ### 13.28 ### ### 0.9
2023-Oct-12 Thu ### 13.74 ### 13.42 ### ### 1.0
2023-Oct-11 Wed ### 13.75 13.55 ### 409,123 5,584,528 65.0 65.0 0.0
2023-Oct-10 Tue ### ### 13.345 13.45 804,622 5,368,840 ### ### ###
2023-Oct-09 Mon ### ### 13.4 13.45 ### ### ###
2023-Oct-06 Fri 13.4 13.56 ### 13.51 ### ### ###
2023-Oct-05 Thu ### 13.46 13.29 13.43 ### ### ###
2023-Oct-04 Wed ### ### ### ### 402,223 0 ### ### 0.0
2023-Oct-03 Tue ### 13.21 ### ### 444,428 2,935,446 41.5 41.5 0.0
2023-Oct-02 Mon 13.48 13.59 ### 13.5 246,573 ### ### ### 1.0
2023-Sep-29 Fri 13.47 13.58 ### 13.53 409,125 2,777,958 ### ### ###
2023-Sep-28 Thu 13.52 13.57 ### ### 388,643 2,636,942 28.0 28.0 0.0
2023-Sep-27 Wed 13.49 13.7 13.47 ### 76.0 76.0 0.0
2023-Sep-26 Tue ### 13.71 13.48 13.52 37.9 37.9 1.0
2023-Sep-25 Mon ### ### ### 13.73 ### ### ###
2023-Sep-22 Fri 13.43 ### ### ### 88.5 88.5 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed 13.76 ### ### ### 535,042 0 ### ### 0.0
2023-Sep-19 Tue ### 13.89 ### 13.8 381,551 2,649,871 82.6 82.6 1.0
2023-Sep-18 Mon ### ### ### 13.7 633,579 0 ### ### 1.0
2023-Sep-15 Fri ### ### ### ### 922,057 0 ### ### 0.0
2023-Sep-14 Thu 13.72 ### 13.55 13.79 ### ### 1.0
2023-Sep-13 Wed 13.53 13.87 13.48 13.85 422,750 ### ### ### ###
2023-Sep-12 Tue ### 13.76 ### ### 1,148,577 ### 85.3 85.3 0.0
2023-Sep-11 Mon ### ### ### 13.79 1,802,288 0 ### ### 1.0
2023-Sep-08 Fri ### 15.45 15.24 15.43 ### ### 1.1
2023-Sep-07 Thu ### 15.48 ### 15.4 286,052 2,214,042 ### ### ###
2023-Sep-06 Wed 15.48 ### ### 15.42 345,576 0 35.8 35.8 ###
2023-Sep-05 Tue 15.47 ### ### 15.57 166,558 0 76.6 76.6 1.1
2023-Sep-04 Mon 15.4 ### 15.4 15.73 258,721 1,992,151 82.9 82.9 ###
2023-Sep-01 Fri 15.26 ### ### 15.29 352,647 0 ### ### 1.1
2023-Aug-31 Thu ### ### 15.22 ### 478,459 3,641,072 67.9 67.9 0.0
2023-Aug-30 Wed 15.43 15.45 ### ### 211,473 1,633,628 ### ### 0.0
2023-Aug-29 Tue ### ### ### 15.2 256,744 0 71.5 71.5 1.1
2023-Aug-28 Mon ### ### 14.76 ### 855,621 6,314,482 80.6 80.6 0.0
2023-Aug-25 Fri 14.73 ### 14.7 14.81 72.6 72.6 1.1
2023-Aug-24 Thu ### 15.27 ### ### ### ### 0.0
2023-Aug-23 Wed ### 15.28 ### ### 507,345 ### ### ### 0.0
2023-Aug-22 Tue ### 15.42 14.78 14.89 22.6 22.6 ###
2023-Aug-21 Mon ### ### 15.29 ### ### ### 0.0
2023-Aug-18 Fri ### ### ### 15.25 245,379 0 70.1 70.1 ###
2023-Aug-17 Thu ### 15.51 ### 15.41 ### ### ###
2023-Aug-16 Wed 15.7 15.7 15.22 15.46 1,067,921 16,510,058 24.6 24.6 1.1
2023-Aug-15 Tue ### 16.43 ### 15.85 96.7 96.7 1.1
2023-Aug-14 Mon 14.24 ### 14.24 ### ### ### 0.0
2023-Aug-11 Fri ### 14.42 14.27 ### 365,372 ### ### ### 0.0
2023-Aug-10 Thu 14.55 ### ### 14.42 ### ### ###
2023-Aug-09 Wed 14.81 14.86 ### 14.8 ### ### 1.1
2023-Aug-08 Tue ### ### 14.89 ### ### ### 0.0
2023-Aug-07 Mon 14.75 ### 14.71 ### 312,322 2,297,128 ### ### 0.0
2023-Aug-04 Fri 14.77 ### 14.7 14.84 328,653 ### ### ### ###
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed 15.21 ### ### ### ### ### 0.0
2023-Aug-01 Tue ### ### ### 15.2 ### ### 1.1
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### 15.21 14.85 ### 35.4 35.4 0.0
2023-Jul-27 Thu 15.27 15.42 ### ### 760,420 ### ### ### 0.0
2023-Jul-26 Wed 15.52 15.57 ### 15.44 29.6 29.6 1.1
2023-Jul-25 Tue 15.52 ### 15.4 15.42 542,456 ### 33.4 33.4 ###
2023-Jul-24 Mon ### 15.49 15.22 15.43 ### ### 1.1
2023-Jul-21 Fri ### ### ### 15.21 28.7 28.7 ###
2023-Jul-20 Thu 15.53 ### 15.4 15.42 ### ### ###
2023-Jul-19 Wed 15.72 15.72 15.56 15.56 269,622 4,216,888 25.4 25.4 ###
2023-Jul-18 Tue 15.52 15.59 15.41 15.5 41.3 41.3 1.1
2023-Jul-17 Mon 15.78 15.78 15.45 15.48 222,872 3,480,146 23.7 23.7 1.1
2023-Jul-14 Fri 15.84 15.87 ### 15.76 ### ### 1.1
2023-Jul-13 Thu ### 15.71 15.42 ### 380,559 ### ### ### 0.0
2023-Jul-12 Wed 15.49 15.52 ### ### 148,251 1,150,427 33.0 33.0 0.0
2023-Jul-11 Tue 15.2 ### ### 15.26 236,079 0 ### ### ###
2023-Jul-10 Mon ### 15.49 ### ### 372,720 ### 21.7 21.7 0.0
2023-Jul-07 Fri 15.2 15.285 ### 15.23 74.4 74.4 1.1
2023-Jul-06 Thu ### 15.74 ### 15.46 525,972 ### ### ### 1.1
2023-Jul-05 Wed 15.88 15.88 ### 15.7 427,871 ### ### ### ###
2023-Jul-04 Tue 15.8 ### 15.72 15.84 58.2 58.2 ###
2023-Jul-03 Mon 15.81 15.87 15.7 15.76 ### ### 1.1
2023-Jun-30 Fri 15.54 15.77 15.43 15.75 71.5 71.5 1.1
2023-Jun-29 Thu 15.25 ### 15.25 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### ### 424,946 0 ### ### 0.0
2023-Jun-27 Tue ### 15.2 ### ### 267,274 2,031,282 75.1 75.1 0.0
2023-Jun-26 Mon 14.78 ### ### ### ### ### 0.0
2023-Jun-23 Fri ### ### 14.82 14.84 148,651 ### ### ### ###
2023-Jun-22 Thu 15.57 15.58 ### ### 406,455 3,166,284 16.1 16.1 0.0
2023-Jun-21 Wed 15.47 15.55 15.44 15.5 ### ### 1.1
2023-Jun-20 Tue 15.28 ### 15.22 15.55 83.6 83.6 ###
2023-Jun-19 Mon 15.49 15.49 15.2 15.24 492,180 ### ### ### 1.1
2023-Jun-16 Fri 15.2 15.45 ### 15.4 ### ### ###
2023-Jun-15 Thu 15.2 15.45 ### 15.21 73.7 73.7 ###
2023-Jun-14 Wed 15.26 15.41 ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 14.57 ### 411,926 3,000,880 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 209,152 0 32.5 32.5 0.0
2023-Jun-08 Thu ### 15.21 ### ### 381,220 2,899,178 40.2 40.2 0.0
2023-Jun-07 Wed ### ### ### ### 320,929 0 33.8 33.8 0.0
2023-Jun-06 Tue ### ### 14.83 ### 522,624 3,875,256 74.2 74.2 0.0
2023-Jun-05 Mon ### ### ### ### 393,726 0 42.5 42.5 0.0
2023-Jun-02 Fri ### 14.81 14.22 14.74 502,645 ### ### ### 1.1
2023-Jun-01 Thu ### ### ### 14.22 454,072 0 ### ### 1.0
2023-May-31 Wed 14.23 14.26 ### 14.2 ### ### 1.0
2023-May-30 Tue 14.27 14.51 14.27 ### 78.7 78.7 0.0
2023-May-29 Mon 14.51 ### ### 14.43 546,547 0 33.3 33.3 ###
2023-May-26 Fri ### 14.29 ### 14.28 ### ### ###
2023-May-25 Thu 14.23 ### ### ### 36.3 36.3 0.0
2023-May-24 Wed 14.47 ### 14.42 14.54 79.9 79.9 1.0
2023-May-23 Tue ### ### 14.51 14.51 651,170 ### ### ### ###
2023-May-22 Mon ### ### 14.53 ### ### ### 0.0
2023-May-19 Fri 14.75 14.75 14.53 14.57 22.8 22.8 ###
2023-May-18 Thu ### 14.72 14.5 ### ### ### 0.0
2023-May-17 Wed 14.4 14.51 ### ### 424,427 ### 36.2 36.2 0.0
2023-May-16 Tue ### ### ### ### 303,374 0 25.9 25.9 0.0
2023-May-15 Mon ### 14.85 14.55 14.84 347,646 ### 83.0 83.0 ###
2023-May-12 Fri 14.89 14.89 ### ### 24.7 24.7 0.0
2023-May-11 Thu ### ### 14.79 ### 621,048 4,592,649 ### ### 0.0
2023-May-10 Wed 15.25 15.25 ### ### 522,371 3,983,078 24.7 24.7 0.0
2023-May-09 Tue 15.52 15.57 15.27 15.29 28.3 28.3 1.1
2023-May-08 Mon 15.54 ### 15.27 15.56 478,972 3,656,951 69.8 69.8 ###
2023-May-05 Fri ### 15.26 ### 15.24 73.4 73.4 1.1
2023-May-04 Thu 14.79 15.28 14.72 15.24 ### ### 1.1
2023-May-03 Wed ### ### 14.78 14.81 ### ### 1.1
2023-May-02 Tue ### 15.7 ### ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 75.0 75.0 0.0
2023-Apr-28 Fri 15.57 15.7 15.41 ### 282,286 4,390,958 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 344,557 0 ### ### 0.0
2023-Apr-26 Wed 15.77 ### ### 15.43 23.6 23.6 1.1
2023-Apr-24 Mon ### ### ### ### 400,025 0 ### ### 0.0
2023-Apr-21 Fri 16.56 ### ### ### ### ### 0.0
2023-Apr-20 Thu 16.55 ### ### ### 554,841 0 ### ### 0.0
2023-Apr-19 Wed 16.78 16.81 16.51 16.75 35.3 35.3 ###
2023-Apr-18 Tue ### ### 16.44 16.53 ### ### ###
2023-Apr-17 Mon 16.56 16.59 ### 16.5 191,984 ### ### ### 1.2
2023-Apr-14 Fri ### ### 16.29 16.44 21.3 21.3 1.2
2023-Apr-13 Thu ### ### 16.29 16.49 74.8 74.8 1.2
2023-Apr-12 Wed ### 17.085 ### 16.43 648,242 ### 29.4 29.4 ###
2023-Apr-11 Tue ### ### ### ### 271,756 0 ### ### 0.0
2023-Apr-06 Thu 15.57 15.57 ### 15.45 ### ### ###
2023-Apr-05 Wed 15.57 ### 15.21 15.58 ### ### 1.1
2023-Apr-04 Tue ### ### ### 15.76 361,871 0 28.3 28.3 1.1
2023-Apr-03 Mon ### 15.82 15.53 15.7 332,340 5,209,429 70.7 70.7 ###
2023-Mar-31 Fri ### 15.52 15.25 15.51 73.9 73.9 1.1
2023-Mar-30 Thu ### ### ### ### 252,772 0 64.7 64.7 0.0
2023-Mar-29 Wed ### ### ### ### 174,252 0 32.3 32.3 0.0
2023-Mar-28 Tue 14.86 ### 14.81 ### 385,289 ### 68.8 68.8 0.0
2023-Mar-27 Mon 14.75 14.86 ### 14.83 ### ### ###
2023-Mar-24 Fri 14.51 ### 14.5 ### ### ### 0.0
2023-Mar-23 Thu 14.8 ### 14.45 14.59 26.3 26.3 1.0
2023-Mar-22 Wed ### ### 14.77 ### ### ### 0.0
2023-Mar-21 Tue 14.72 14.8 14.5 14.72 323,759 ### ### ### ###
2023-Mar-20 Mon ### 14.73 ### 14.49 ### ### ###
2023-Mar-17 Fri 14.74 ### ### 14.86 71.3 71.3 ###
2023-Mar-16 Thu 14.52 14.82 14.46 ### ### ### 0.0
2023-Mar-15 Wed ### ### 14.86 ### ### ### 0.0
2023-Mar-14 Tue 15.25 15.28 14.85 ### 522,226 ### 29.6 29.6 0.0
2023-Mar-13 Mon 15.25 15.57 15.25 15.43 353,356 ### 82.2 82.2 1.1
2023-Mar-10 Fri ### 15.855 ### 15.44 ### ### 1.1
2023-Mar-09 Thu ### ### ### ### 396,686 0 ### ### 0.0
2023-Mar-08 Wed ### 16.2 15.81 ### ### ### 0.0
2023-Mar-07 Tue ### ### 15.22 ### 798,340 ### ### ### 0.0
2023-Mar-06 Mon ### 16.25 ### ### 561,827 4,564,844 ### ### 0.0
2023-Mar-03 Fri ### 16.25 ### ### 71.5 71.5 0.0
2023-Mar-02 Thu 16.21 16.24 15.88 ### 29.9 29.9 0.0
2023-Mar-01 Wed ### ### 15.85 ### ### ### 0.0
2023-Feb-28 Tue 15.7 ### ### ### 813,555 0 79.7 79.7 0.0
2023-Feb-27 Mon 15.59 15.78 15.43 15.43 308,979 ### 41.6 41.6 1.1
2023-Feb-24 Fri ### ### ### ### 547,184 0 ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 71.6 71.6 0.0
2023-Feb-22 Wed 15.88 ### 15.88 ### 442,879 3,516,459 ### ### 0.0
2023-Feb-21 Tue 15.8 ### 15.78 ### ### ### 0.0
2023-Feb-20 Mon 15.88 ### 15.59 ### 263,287 2,052,322 ### ### 0.0
2023-Feb-17 Fri ### ### 15.83 ### 972,571 ### ### ### 0.0
2023-Feb-16 Thu 15.76 ### 15.585 ### 70.3 70.3 0.0
2023-Feb-15 Wed ### 15.875 15.49 15.77 ### ### ###
2023-Feb-14 Tue 15.29 ### ### 15.72 91.9 91.9 1.1
2023-Feb-13 Mon 14.55 ### 14.285 ### 645,881 ### 83.6 83.6 0.0
2023-Feb-10 Fri 14.88 ### 14.5 14.52 ### ### 1.0
2023-Feb-09 Thu ### 15.42 ### ### 666,387 5,137,843 20.0 20.0 0.0
2023-Feb-08 Wed 15.58 ### ### 15.45 ### ### ###
2023-Feb-07 Tue 15.45 15.48 15.23 15.41 ### ### ###
2023-Feb-06 Mon ### 15.725 15.44 15.53 473,749 ### ### ### ###
2023-Feb-03 Fri 15.49 15.56 ### 15.54 626,372 4,873,174 ### ### ###
2023-Feb-02 Thu 15.56 15.59 ### 15.43 32.7 32.7 1.1
2023-Feb-01 Wed 15.42 15.58 ### 15.41 385,183 3,000,575 41.2 41.2 ###
2023-Jan-31 Tue ### 15.525 15.26 15.26 40.8 40.8 ###
2023-Jan-30 Mon 15.5 15.56 15.21 15.21 852,450 13,114,943 22.3 22.3 ###
2023-Jan-27 Fri ### ### ### ### 37.1 37.1 0.0
2023-Jan-25 Wed ### 15.5 15.24 15.45 351,245 ### ### ### ###
2023-Jan-24 Tue ### ### 14.85 ### ### ### 0.0
2023-Jan-23 Mon ### ### 14.77 14.84 ### ### ###
2023-Jan-20 Fri ### ### ### ### 23.5 23.5 0.0
2023-Jan-19 Thu ### ### 14.83 ### ### ### 0.0
2023-Jan-18 Wed 14.74 ### ### 14.86 ### ### ###
2023-Jan-17 Tue 14.84 ### 14.72 14.78 731,573 5,384,377 ### ### 1.1
2023-Jan-16 Mon 14.84 ### 14.77 14.84 65.4 65.4 ###
2023-Jan-13 Fri 14.87 ### ### 14.72 23.2 23.2 ###
2023-Jan-12 Thu 14.7 14.83 14.55 14.71 66.4 66.4 ###
2023-Jan-11 Wed 14.22 ### 14.22 ### 84.8 84.8 0.0
2023-Jan-10 Tue ### 14.25 ### ### ### ### 0.0
2023-Jan-09 Mon ### 14.27 ### ### ### ### 0.0
2023-Jan-06 Fri ### ### 13.53 ### 420,240 2,842,923 83.3 83.3 0.0
2023-Jan-05 Thu ### ### ### 13.52 368,776 0 ### ### 1.0
2023-Jan-04 Wed 13.22 13.57 ### 13.57 ### ### ###
2023-Jan-03 Tue ### ### 12.87 ### 305,054 1,963,022 ### ### 0.0
2022-Dec-30 Fri ### 13.2 ### ### 66.4 66.4 0.0
2022-Dec-29 Thu ### ### ### ### 32.1 32.1 0.0
2022-Dec-28 Wed ### 13.2 ### ### 192,680 1,271,688 ### ### 0.0
2022-Dec-23 Fri 12.81 ### 12.81 ### 87.7 87.7 0.0
2022-Dec-22 Thu 13.47 13.5 13.22 13.23 ### ### 0.9
2022-Dec-21 Wed 13.25 ### ### 13.29 307,129 0 ### ### ###
2022-Dec-20 Tue ### 13.21 ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### 13.21 248,156 0 80.2 80.2 ###
2022-Dec-16 Fri ### 13.28 ### ### ### ### 0.0
2022-Dec-15 Thu 13.45 ### 13.2 ### ### ### 0.0
2022-Dec-14 Wed 13.56 13.85 13.51 ### 75.3 75.3 0.0
2022-Dec-13 Tue 13.74 ### 13.525 13.76 590,881 ### 72.7 72.7 1.0
2022-Dec-12 Mon ### ### 13.5 13.55 39.6 39.6 1.0
2022-Dec-09 Fri 13.8 13.86 13.52 13.75 480,671 6,580,385 34.1 34.1 1.0
2022-Dec-08 Thu 13.7 13.78 13.51 13.56 647,386 8,833,581 35.2 35.2 1.0
2022-Dec-07 Wed 13.7 ### ### 13.81 ### ### ###
2022-Dec-06 Tue 13.52 13.85 13.44 ### 705,574 9,627,557 ### ### 0.0
2022-Dec-05 Mon 13.7 13.75 13.44 13.55 475,857 6,469,275 33.2 33.2 1.0
2022-Dec-02 Fri 13.53 13.59 ### 13.52 39.3 39.3 1.0
2022-Dec-01 Thu 13.25 13.53 13.2 13.5 ### ### 1.0
2022-Nov-30 Wed 12.85 ### 12.84 ### ### ### 0.0
2022-Nov-29 Tue 12.89 ### ### ### 583,220 0 72.3 72.3 0.0
2022-Nov-28 Mon 12.77 ### 12.59 12.71 42.9 42.9 0.9
2022-Nov-25 Fri 12.77 12.88 12.58 ### ### ### 0.0
2022-Nov-24 Thu 12.57 12.89 ### 12.79 493,085 ### 82.6 82.6 ###
2022-Nov-23 Wed ### ### 12.46 12.46 797,557 4,968,780 11.3 11.3 0.9
2022-Nov-22 Tue ### 12.81 12.22 12.73 776,020 ### ### ### ###
2022-Nov-21 Mon 12.47 12.47 ### 12.26 ### ### 0.9
2022-Nov-18 Fri 12.58 ### ### 12.4 419,357 0 27.0 27.0 0.9
2022-Nov-17 Thu ### ### 12.23 12.43 736,249 ### 26.7 26.7 0.9
2022-Nov-16 Wed 12.76 ### ### ### 633,920 0 ### ### 0.0
2022-Nov-15 Tue 13.23 13.41 12.77 12.82 ### ### 0.9
2022-Nov-14 Mon 12.52 ### 12.52 13.22 93.4 93.4 0.9
2022-Nov-11 Fri ### 12.42 ### ### 1,064,389 6,609,855 78.9 78.9 0.0
2022-Nov-10 Thu 11.74 11.88 11.56 ### 29.1 29.1 0.0
2022-Nov-09 Wed 11.25 ### ### ### 1,506,441 0 96.5 96.5 0.0
2022-Nov-08 Tue ### 11.73 ### 11.55 3,226,685 ### 79.7 79.7 0.8
2022-Nov-07 Mon ### 12.79 12.26 12.79 956,044 11,974,451 89.1 89.1 ###
2022-Nov-04 Fri ### 12.53 ### ### 1,027,540 ### ### ### 0.0
2022-Nov-03 Thu 12.26 12.47 ### ### 74.0 74.0 0.0
2022-Nov-02 Wed ### 12.83 12.58 12.76 ### ### ###
2022-Nov-01 Tue 12.28 12.57 12.25 12.56 362,371 4,497,024 ### ### 0.9
2022-Oct-31 Mon 12.5 12.51 ### 12.22 24.9 24.9 0.9
2022-Oct-28 Fri 12.49 ### 12.22 12.26 30.5 30.5 0.9
2022-Oct-27 Thu ### ### 12.71 12.76 633,926 ### ### ### ###
2022-Oct-26 Wed 12.41 12.72 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### 12.24 1,315,470 0 16.0 16.0 0.9
2022-Oct-24 Mon ### ### ### 12.77 ### ### 0.9
2022-Oct-21 Fri 12.54 12.72 12.48 12.52 38.0 38.0 0.9
2022-Oct-20 Thu 12.8 12.87 12.52 12.58 30.4 30.4 0.9
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue ### 13.21 ### ### 512,788 ### 29.4 29.4 0.0
2022-Oct-17 Mon 12.84 ### ### ### 76.8 76.8 0.0
2022-Oct-14 Fri ### 13.21 ### ### 346,427 2,288,150 ### ### 0.0
2022-Oct-13 Thu 12.86 ### 12.71 12.8 36.7 36.7 0.9
2022-Oct-12 Wed 12.76 ### 12.76 12.8 ### ### 0.9
2022-Oct-11 Tue ### ### ### ### 877,871 0 ### ### 0.0
2022-Oct-10 Mon ### ### ### ### 92.0 92.0 0.0
2022-Oct-07 Fri ### ### 12.78 12.82 ### ### 0.9
2022-Oct-06 Thu ### 13.4 ### 13.2 816,042 5,467,481 77.4 77.4 0.9
2022-Oct-05 Wed 13.5 13.5 12.86 ### ### ### 0.0
2022-Oct-04 Tue 13.21 13.47 ### 13.47 842,478 5,674,089 ### ### 1.0
2022-Oct-03 Mon ### ### ### 13.2 ### ### 0.9
2022-Sep-30 Fri 13.56 ### ### ### 765,373 0 ### ### 0.0
2022-Sep-29 Thu 13.88 ### 13.53 13.59 653,450 4,420,589 ### ### ###
2022-Sep-28 Wed 13.71 ### 13.41 13.47 744,047 ### ### ### 1.0
2022-Sep-27 Tue 13.7 ### ### 13.73 819,652 0 67.4 67.4 ###
2022-Sep-26 Mon 13.48 13.71 ### 13.58 582,971 ### 83.4 83.4 ###
2022-Sep-23 Fri ### ### 13.86 ### 444,680 ### ### ### 0.0
2022-Sep-21 Wed 14.24 14.42 14.24 ### 373,149 5,347,225 ### ### 0.0
2022-Sep-20 Tue 14.56 14.77 14.5 14.57 585,177 ### ### ### ###
2022-Sep-19 Mon ### ### 13.85 14.25 87.2 87.2 1.0
2022-Sep-16 Fri ### ### 13.86 ### 1,759,478 12,193,182 80.3 80.3 0.0
2022-Sep-15 Thu 14.21 14.48 ### ### 29.5 29.5 0.0
2022-Sep-14 Wed 14.29 ### 14.22 14.45 68.5 68.5 1.0
2022-Sep-13 Tue 14.8 ### ### ### 915,485 0 75.4 75.4 0.0
2022-Sep-12 Mon ### 15.49 14.48 ### ### ### 0.0
2022-Sep-09 Fri 14.8 ### 14.76 ### 71.8 71.8 0.0
2022-Sep-08 Thu 14.78 14.82 ### 14.75 458,743 3,399,285 29.6 29.6 ###
2022-Sep-07 Wed 14.72 14.75 14.48 ### ### ### 0.0
2022-Sep-06 Tue 14.87 ### ### 14.82 ### ### 1.1
2022-Sep-05 Mon 14.74 ### 14.57 ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 411,473 0 20.7 20.7 0.0
2022-Sep-01 Thu ### ### ### ### 730,872 0 ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 994,559 0 62.2 62.2 0.0
2022-Aug-30 Tue 15.78 15.85 15.51 ### 908,779 14,249,654 27.2 27.2 0.0
2022-Aug-29 Mon 15.5 15.525 ### 15.41 40.3 40.3 ###
2022-Aug-26 Fri 15.8 ### ### ### ### ### 0.0
2022-Aug-25 Thu 15.47 ### ### ### 505,929 0 ### ### 0.0
2022-Aug-24 Wed 15.5 15.57 ### 15.41 ### ### ###
2022-Aug-23 Tue ### 15.5 ### ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri 15.54 ### 15.54 ### 802,828 6,237,973 ### ### 0.0
2022-Aug-18 Thu ### ### ### 15.47 802,053 0 86.8 86.8 ###
2022-Aug-17 Wed ### ### ### 15.42 906,820 0 ### ### ###
2022-Aug-16 Tue ### ### 14.51 15.2 ### ### 1.1
2022-Aug-15 Mon ### 15.77 15.26 15.71 651,457 10,107,355 ### ### 1.1
2022-Aug-12 Fri 15.29 15.44 ### ### ### ### 0.0
2022-Aug-11 Thu 15.42 ### 15.24 15.24 850,156 6,478,188 ### ### 1.1
2022-Aug-10 Wed ### 15.385 ### 15.24 ### ### 1.1
2022-Aug-09 Tue 15.57 ### 15.26 15.41 ### ### ###
2022-Aug-08 Mon ### 15.46 ### 15.41 535,852 ### ### ### ###
2022-Aug-05 Fri ### 15.41 ### ### 442,652 ### ### ### 0.0
2022-Aug-04 Thu 14.82 14.87 ### ### ### ### 0.0
2022-Aug-03 Wed 14.7 ### 14.5 14.72 590,286 4,279,573 63.8 63.8 ###
2022-Aug-02 Tue 14.78 ### ### 14.82 ### ### 1.1
2022-Aug-01 Mon ### ### ### ### 79.2 79.2 0.0
2022-Jul-29 Fri ### ### 14.55 ### 668,888 ### 26.2 26.2 0.0
2022-Jul-28 Thu 14.58 14.87 14.41 14.83 458,847 6,717,520 ### ### ###
2022-Jul-27 Wed ### ### 14.22 ### 65.7 65.7 0.0
2022-Jul-26 Tue 14.42 14.52 ### ### 37.7 37.7 0.0
2022-Jul-25 Mon 14.28 ### ### 14.21 677,825 0 ### ### ###
2022-Jul-22 Fri 14.43 14.48 ### ### ### ### 0.0
2022-Jul-21 Thu ### ### 14.28 14.4 9.8 9.8 1.0
2022-Jul-20 Wed 14.59 ### 14.48 ### 792,076 ### ### ### 0.0
2022-Jul-19 Tue 14.42 14.5 ### ### 24.4 24.4 0.0
2022-Jul-18 Mon ### 14.56 ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### 13.8 810,178 0 78.8 78.8 1.0
2022-Jul-14 Thu 13.77 14.21 13.72 ### 963,845 ### 80.0 80.0 0.0
2022-Jul-13 Wed 13.85 ### ### 13.73 27.4 27.4 ###
2022-Jul-12 Tue 13.55 ### 13.41 ### 83.4 83.4 0.0
2022-Jul-11 Mon ### ### 13.78 13.85 575,950 ### ### ### ###
2022-Jul-08 Fri ### 14.29 ### ### 696,175 4,974,170 71.4 71.4 0.0
2022-Jul-07 Thu 13.58 13.82 ### ### ### ### 0.0
2022-Jul-06 Wed 13.74 13.83 ### ### 21.8 21.8 0.0
2022-Jul-05 Tue ### ### 13.75 13.87 24.0 24.0 ###
2022-Jul-04 Mon ### ### 13.88 ### 66.3 66.3 0.0
2022-Jul-01 Fri 13.7 ### ### 13.74 ### ### ###
2022-Jun-30 Thu ### ### 13.71 13.71 40.7 40.7 ###
2022-Jun-29 Wed ### 14.2 13.82 ### 1,025,478 14,366,946 45.9 45.9 0.0
2022-Jun-28 Tue ### 14.45 ### 14.27 36.4 36.4 ###
2022-Jun-27 Mon 13.84 14.25 13.84 ### 740,445 10,399,550 77.8 77.8 0.0
2022-Jun-24 Fri 13.83 ### ### 13.83 ### ### 1.0
2022-Jun-23 Thu ### ### ### 13.87 2,150,774 0 46.3 46.3 ###
2022-Jun-22 Wed 14.5 ### ### 14.2 36.8 36.8 1.0
2022-Jun-21 Tue ### ### ### 14.51 1,005,649 0 32.1 32.1 ###
2022-Jun-20 Mon ### 14.55 ### 14.47 ### ### ###
2022-Jun-17 Fri 14.5 14.71 ### ### 67.3 67.3 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed 16.51 16.58 ### ### 1,354,957 ### 32.9 32.9 0.0
2022-Jun-14 Tue ### ### 15.28 ### ### ### 0.0
2022-Jun-10 Fri ### ### ### ### 12.0 12.0 0.0
2022-Jun-09 Thu 18.21 18.59 ### 18.45 87.2 87.2 1.3
2022-Jun-08 Wed 18.4 18.48 17.47 ### 2,079,275 ### 42.3 42.3 0.0
2022-Jun-07 Tue ### 18.22 ### ### 799,746 7,285,686 86.9 86.9 0.0
2022-Jun-06 Mon ### ### 17.83 ### 76.0 76.0 0.0
2022-Jun-03 Fri ### 18.26 ### ### 38.0 38.0 0.0
2022-Jun-02 Thu 17.29 17.89 17.2 17.76 859,485 ### ### ### 1.3
2022-Jun-01 Wed ### 17.85 17.44 ### ### ### 0.0
2022-May-31 Tue 17.85 ### 17.57 ### 1,385,576 12,172,285 31.7 31.7 0.0
2022-May-30 Mon ### ### 17.555 17.81 ### ### 1.3
2022-May-27 Fri ### 18.49 ### 17.77 532,272 4,920,854 31.7 31.7 ###
2022-May-26 Thu 17.88 ### 17.55 17.55 26.2 26.2 ###
2022-May-25 Wed ### ### ### ### 1,077,154 0 36.2 36.2 0.0
2022-May-24 Tue 18.29 18.29 ### 17.79 1,291,150 ### 25.7 25.7 ###
2022-May-23 Mon 17.26 ### ### ### 879,123 0 ### ### 0.0
2022-May-20 Fri ### 17.42 ### 17.28 1,109,343 9,662,377 ### ### 1.2
2022-May-19 Thu 17.49 17.49 16.88 ### 2,485,473 42,712,853 ### ### 0.0
2022-May-18 Wed 18.48 18.54 ### 17.85 ### ### 1.3
2022-May-17 Tue 18.2 ### ### 18.48 732,745 0 76.7 76.7 ###
2022-May-16 Mon ### ### ### ### 14.6 14.6 0.0
2022-May-13 Fri 18.51 18.86 ### 18.84 68.7 68.7 1.3
2022-May-12 Thu 18.23 18.58 ### 18.41 1,145,184 10,638,759 88.1 88.1 ###
2022-May-11 Wed ### ### 18.21 ### 23.8 23.8 0.0
2022-May-10 Tue 18.7 ### ### 18.52 59.0 59.0 1.3
2022-May-09 Mon 18.7 ### ### 18.52 59.0 59.0 1.3
2022-May-06 Fri 19.47 19.7 ### ### ### ### 0.0
2022-May-05 Thu ### 20.55 19.87 20.29 1,186,283 23,974,779 67.3 67.3 ###
2022-May-04 Wed 19.79 ### 19.22 19.43 ### ### 1.4
2022-May-03 Tue ### 20.51 19.54 ### 774,557 ### ### ### 0.0
2022-May-02 Mon 20.5 20.7 ### 20.44 916,871 ### ### ### 1.5
2022-Apr-29 Fri ### 21.55 20.74 20.77 935,123 19,773,175 ### ### ###
2022-Apr-28 Thu 21.22 21.22 20.75 ### 35.4 35.4 0.0
2022-Apr-27 Wed 20 ### ### ### 87.2 87.2 0.0
2022-Apr-26 Tue ### ### 19.74 20.21 1,391,074 ### ### ### ###
2022-Apr-22 Fri 22 ### ### ### ### ### 0.0
2022-Apr-21 Thu 22.46 22.8 ### ### 78.0 78.0 0.0
2022-Apr-20 Wed 22.42 ### ### ### 37.2 37.2 0.0
2022-Apr-19 Tue ### 22.4 21.72 22.28 638,927 14,094,729 ### ### ###
2022-Apr-14 Thu ### ### ### 21.71 364,057 0 24.2 24.2 ###
2022-Apr-13 Wed 21.84 ### 21.78 21.89 58.7 58.7 ###
2022-Apr-12 Tue 21.88 ### 21.72 21.85 375,729 ### 52.1 52.1 ###
2022-Apr-11 Mon 21.5 ### 21.5 21.75 474,971 ### 81.8 81.8 ###
2022-Apr-08 Fri 21.55 21.77 ### 21.57 872,775 9,500,155 ### ### ###
2022-Apr-07 Thu ### ### ### ### 48.6 48.6 0.0
2022-Apr-06 Wed ### 21.56 ### 21.42 ### ### 1.5
2022-Apr-05 Tue 21.41 21.74 ### ### ### ### 0.0
2022-Apr-04 Mon ### 21.85 21.43 ### 62.6 62.6 0.0
2022-Apr-01 Fri 21.4 21.82 21.26 21.56 ### ### 1.5
2022-Mar-31 Thu 21.87 ### 21.52 21.56 25.9 25.9 1.5
2022-Mar-30 Wed ### 21.89 ### 21.55 1,159,142 ### 36.5 36.5 ###
2022-Mar-29 Tue 21.26 ### ### 21.5 587,980 0 72.3 72.3 1.5
2022-Mar-28 Mon 21.45 21.59 21.28 21.28 279,475 5,990,546 44.3 44.3 1.5
2022-Mar-25 Fri ### ### ### ### 692,622 0 ### ### 0.0
2022-Mar-24 Thu ### 21.24 20.86 ### 413,845 ### ### ### 0.0
2022-Mar-23 Wed ### ### 20.78 ### 357,555 ### 32.8 32.8 0.0
2022-Mar-22 Tue 21.23 ### ### ### 32.5 32.5 0.0
2022-Mar-21 Mon 20.7 20.85 20.49 20.76 ### ### 1.5
2022-Mar-18 Fri ### ### 20.29 20.44 1,061,285 ### 12.9 12.9 1.5
2022-Mar-17 Thu 21.25 21.25 20.79 21 ### ### 1.5
2022-Mar-16 Wed ### ### 20.56 20.71 659,225 ### ### ### ###
2022-Mar-15 Tue 20.55 ### 20.26 20.85 85.8 85.8 ###
2022-Mar-14 Mon ### ### ### 20.81 72.9 72.9 ###
2022-Mar-11 Fri 20.44 20.53 ### 20.44 ### ### 1.5
2022-Mar-10 Thu ### ### 19.25 20 ### ### 1.4
2022-Mar-09 Wed 18.89 19.77 ### ### ### ### 0.0
2022-Mar-08 Tue 19.25 19.4 ### ### 1,030,446 9,995,326 35.4 35.4 0.0
2022-Mar-07 Mon ### 19.26 ### ### 1,263,359 12,166,147 ### ### 0.0
2022-Mar-04 Fri ### ### 18.7 ### 1,071,227 10,015,972 50.8 50.8 0.0
2022-Mar-03 Thu ### ### 18.7 ### ### ### 0.0
2022-Mar-02 Wed ### 18.77 18.21 18.77 81.2 81.2 ###
2022-Mar-01 Tue 18.4 18.59 18.25 18.46 58.7 58.7 1.3
2022-Feb-28 Mon ### 18.21 17.84 18.21 964,128 ### ### ### ###
2022-Feb-25 Fri ### ### 17.28 17.88 685,529 5,922,970 78.0 78.0 1.3
2022-Feb-24 Thu 18.58 ### ### ### 1,170,127 0 ### ### 0.0
2022-Feb-23 Wed 18.43 ### ### 18.48 1,047,551 0 52.7 52.7 ###
2022-Feb-22 Tue 18.28 ### ### ### 905,746 0 ### ### 0.0
2022-Feb-21 Mon ### 18.72 ### 18.28 1,031,578 9,655,570 ### ### 1.3
2022-Feb-18 Fri 17.51 18.42 17.51 ### 986,159 17,716,346 91.8 91.8 0.0
2022-Feb-17 Thu ### ### 17.53 ### 88.8 88.8 0.0
2022-Feb-16 Wed ### 17.78 ### ### 1,477,942 ### 79.3 79.3 0.0
2022-Feb-15 Tue ### 17.76 ### ### ### ### 0.0
2022-Feb-14 Mon ### 15.23 14.88 ### 474,922 7,149,950 ### ### 0.0
2022-Feb-11 Fri 15.25 ### ### ### 295,589 0 ### ### 0.0
2022-Feb-10 Thu ### 15.76 15.25 15.4 643,124 ### ### ### ###
2022-Feb-09 Wed 15.5 15.54 ### 15.51 501,944 ### 59.0 59.0 1.1
2022-Feb-08 Tue 15.54 15.59 ### 15.4 725,225 5,653,128 28.5 28.5 ###
2022-Feb-07 Mon ### 15.27 ### ### 327,171 2,497,950 ### ### 0.0
2022-Feb-04 Fri ### ### 14.76 ### 70.4 70.4 0.0
2022-Feb-03 Thu ### ### ### 14.88 ### ### 1.1
2022-Feb-02 Wed 14.58 14.87 14.56 14.87 315,222 ### 80.8 80.8 1.1
2022-Feb-01 Tue 14.2 14.54 ### ### 352,420 ### ### ### 0.0
2022-Jan-31 Mon 14.4 14.48 ### 14.21 26.3 26.3 ###
2022-Jan-28 Fri ### ### ### ### 997,121 0 ### ### 0.0
2022-Jan-27 Thu 14.73 14.82 ### ### 802,257 5,944,724 29.4 29.4 0.0
2022-Jan-25 Tue 14.4 14.41 ### 14.25 1,050,351 7,567,778 65.3 65.3 1.0
2022-Jan-24 Mon ### ### ### 14.74 46.4 46.4 1.1
2022-Jan-21 Fri ### 15.41 ### ### ### ### 0.0
2022-Jan-20 Thu ### 15.73 ### 15.73 ### ### ###
2022-Jan-19 Wed ### 15.57 ### 15.4 ### ### ###
2022-Jan-18 Tue ### ### 15.48 ### ### ### 0.0
2022-Jan-17 Mon ### 15.79 ### 15.71 282,271 2,228,529 ### ### 1.1
2022-Jan-14 Fri ### ### ### ### ### ### 0.0
2022-Jan-13 Thu 15.71 ### ### 15.85 1,059,840 0 73.4 73.4 1.1
2022-Jan-12 Wed ### 15.71 ### 15.45 ### ### ###
2022-Jan-11 Tue 15.55 15.71 15.45 15.48 341,857 ### ### ### 1.1
2022-Jan-10 Mon 15.83 15.925 15.58 15.74 529,178 8,335,876 ### ### 1.1
2022-Jan-07 Fri ### 16.59 ### 15.76 970,942 ### ### ### 1.1
2022-Jan-06 Thu ### ### 16.7 16.81 963,470 8,044,974 50.0 50.0 ###
2022-Jan-05 Wed ### 17.4 16.84 ### 855,548 14,646,981 24.5 24.5 0.0
2022-Jan-04 Tue ### 16.76 ### 16.76 62.3 62.3 1.2
2021-Dec-31 Fri 16.2 16.22 ### ### 26.0 26.0 0.0
2021-Dec-30 Thu ### ### ### ### 24.3 24.3 0.0
2021-Dec-29 Wed ### 16.27 ### 16.24 ### ### ###
2021-Dec-24 Fri ### ### ### 15.71 ### ### 1.1
2021-Dec-23 Thu 15.77 ### ### 15.84 68.1 68.1 ###
2021-Dec-22 Wed 15.82 ### 15.72 15.85 ### ### 1.1
2021-Dec-21 Tue ### 15.87 15.58 15.77 71.3 71.3 ###
2021-Dec-20 Mon 15.7 ### 15.53 15.77 ### ### ###
2021-Dec-17 Fri ### 15.86 15.53 15.55 1,070,922 16,808,120 ### ### ###
2021-Dec-16 Thu 15.5 15.57 ### 15.2 813,673 6,334,444 ### ### 1.1
2021-Dec-15 Wed 15.2 15.55 ### 15.42 465,685 ### 86.6 86.6 ###
2021-Dec-14 Tue ### ### 15.2 ### 68.5 68.5 0.0
2021-Dec-13 Mon ### ### ### 15.25 264,147 0 ### ### ###
2021-Dec-10 Fri ### ### ### 14.82 448,456 0 ### ### 1.1
2021-Dec-09 Thu ### ### 14.79 14.83 ### ### ###
2021-Dec-08 Wed ### 15.28 ### ### 548,421 ### 29.2 29.2 0.0
2021-Dec-07 Tue ### 15.22 ### ### 37.2 37.2 0.0
2021-Dec-06 Mon 14.57 14.75 ### ### 1,089,982 ### 86.4 86.4 0.0
2021-Dec-03 Fri ### 14.74 14.22 ### ### ### 0.0
2021-Dec-02 Thu ### 14.24 ### ### ### ### 0.0
2021-Dec-01 Wed ### ### 13.8 ### 87.0 87.0 0.0
2021-Nov-30 Tue 14.4 14.49 ### ### 732,343 5,305,825 21.1 21.1 0.0


1 2 3 4 5 6 7 8 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 2024-04-19 21:05:25 thru 2024-04-19 21:05:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000