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 Sun 25-May-25 01:38:21 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

(SHL) SONIC HEALTHCARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for SHL    Limits Next Section


Company Details for (SHL) SONIC HEALTHCARE LIMITED

Listing Code SHL
Listing Name SONIC HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name SONIC HEALTHCARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SHL7


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for SHL .. Wednesday 21st August 2024

SHL 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (SHL) SONIC HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri ### ### ### 26.2 65.0 65.0 ###
2025-May-22 Thu ### 26.73 ### 26.27 951,443 ### 21.6 21.6 ###
2025-May-21 Wed 26.86 ### ### 26.85 1,521,423 0 ### ### 1.9
2025-May-20 Tue ### 26.81 26.55 26.73 1,179,576 31,471,087 68.1 68.1 ###
2025-May-19 Mon 26.52 ### 26.29 26.53 917,670 12,062,772 ### ### ###
2025-May-16 Fri 26.55 ### ### ### ### ### 0.0
2025-May-15 Thu 26.23 ### ### ### 77.0 77.0 0.0
2025-May-14 Wed 26.57 ### ### ### 871,287 0 22.6 22.6 0.0
2025-May-13 Tue ### 26.87 26.55 ### ### ### 0.0
2025-May-12 Mon 26.88 ### 26.4 26.49 28.8 28.8 1.9
2025-May-09 Fri 26.55 ### 26.43 26.8 ### ### 1.9
2025-May-08 Thu ### ### ### 26.52 ### ### 1.9
2025-May-07 Wed ### 26.46 25.89 26.43 1,258,788 32,948,775 ### ### 1.9
2025-May-06 Tue ### ### ### ### 891,573 0 ### ### 0.0
2025-May-05 Mon ### ### 25.75 ### 7,881,422 ### ### ### 0.0
2025-May-02 Fri 25.7 26.185 ### ### 71.7 71.7 0.0
2025-May-01 Thu 25.85 ### ### 25.74 ### ### 1.8
2025-Apr-30 Wed ### 26.26 ### ### 67.9 67.9 0.0
2025-Apr-29 Tue ### ### ### ### 29.1 29.1 0.0
2025-Apr-28 Mon ### ### ### ### 81.3 81.3 0.0
2025-Apr-24 Thu 25.46 ### ### 25.5 1,621,143 0 ### ### ###
2025-Apr-23 Wed 25.23 ### 25.23 25.57 871,158 10,989,658 ### ### ###
2025-Apr-22 Tue ### ### ### ### 785,952 0 39.9 39.9 0.0
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed ### 25.51 ### ### 72.6 72.6 0.0
2025-Apr-15 Tue 25.23 ### ### 25.22 38.0 38.0 ###
2025-Apr-14 Mon 24.78 ### 24.56 25.21 1,068,072 13,115,924 ### ### ###
2025-Apr-11 Fri 24.85 ### ### 24.8 26.8 26.8 ###
2025-Apr-10 Thu ### 25.86 25.2 25.2 ### ### 1.8
2025-Apr-09 Wed ### 25.27 ### 24.83 1,173,581 ### ### ### ###
2025-Apr-08 Tue 24.49 25.76 24.41 25.56 1,914,626 ### 80.8 80.8 1.8
2025-Apr-07 Mon ### 25.8 24.46 ### 2,012,450 ### ### ### 0.0
2025-Apr-04 Fri 26 26.72 ### ### 1,194,451 ### 87.4 87.4 0.0
2025-Apr-03 Thu 25.52 ### 25.28 ### 850,181 10,746,287 83.2 83.2 0.0
2025-Apr-02 Wed ### ### ### ### ### ### 0.0
2025-Apr-01 Tue 25.8 ### 25.48 ### ### ### 0.0
2025-Mar-31 Mon 25.55 25.79 ### 25.76 ### ### 1.8
2025-Mar-28 Fri ### ### ### 25.78 1,128,683 0 28.9 28.9 ###
2025-Mar-27 Thu 25.82 26.28 25.8 ### ### ### 0.0
2025-Mar-26 Wed ### ### ### 25.86 ### ### 1.8
2025-Mar-25 Tue 25.7 25.83 25.53 25.72 ### ### 1.8
2025-Mar-24 Mon 25.81 25.86 25.44 ### 607,980 15,594,687 ### ### 0.0
2025-Mar-21 Fri ### ### 25.5 25.85 ### ### ###
2025-Mar-20 Thu 25.42 ### 25.42 25.81 75.0 75.0 ###
2025-Mar-19 Wed 25.55 25.79 25.42 25.54 39.0 39.0 1.8
2025-Mar-18 Tue 25.7 25.82 25.52 25.59 32.6 32.6 1.8
2025-Mar-17 Mon ### 25.58 ### 25.58 789,053 10,091,987 71.6 71.6 1.8
2025-Mar-14 Fri 25.26 25.29 ### 25.27 ### ### ###
2025-Mar-13 Thu 25.72 25.79 ### ### 24.6 24.6 0.0
2025-Mar-12 Wed 25.79 25.86 25.48 25.7 1,216,080 31,216,773 36.4 36.4 1.8
2025-Mar-11 Tue 26.7 26.8 ### ### 1,570,988 ### 25.3 25.3 0.0
2025-Mar-10 Mon 26.77 ### ### 26.82 ### ### 1.9
2025-Mar-07 Fri 27.22 27.44 26.77 26.84 29.1 29.1 1.9
2025-Mar-06 Thu ### 27.45 ### ### 65.5 65.5 0.0
2025-Mar-05 Wed ### 27.57 26.81 27.56 1,238,420 ### 85.6 85.6 2.0
2025-Mar-04 Tue 27.5 27.74 ### 27.74 ### ### ###
2025-Mar-03 Mon ### ### ### ### 75.7 75.7 0.0
2025-Feb-28 Fri 27.81 27.88 ### 27.45 36.9 36.9 ###
2025-Feb-27 Thu 28.22 28.44 27.87 ### 881,750 24,825,671 27.8 27.8 0.0
2025-Feb-26 Wed ### ### ### ### 38.4 38.4 0.0
2025-Feb-25 Tue ### 28.49 27.88 28.49 1,023,646 ### ### ### ###
2025-Feb-24 Mon 27.5 ### ### ### 1,545,751 0 ### ### 0.0
2025-Feb-21 Fri ### 28.41 27.25 ### 1,383,470 38,501,970 12.6 12.6 0.0
2025-Feb-20 Thu ### 28.78 ### ### 1,677,688 ### ### ### 0.0
2025-Feb-19 Wed ### 28.87 ### 28.84 1,115,776 16,106,226 ### ### ###
2025-Feb-18 Tue 28.84 ### 28.27 ### ### ### 0.0
2025-Feb-17 Mon 28.82 ### ### ### 679,326 0 70.2 70.2 0.0
2025-Feb-14 Fri ### 29.22 28.87 ### 66.2 66.2 0.0
2025-Feb-13 Thu 28.75 ### 28.71 28.82 ### ### 2.1
2025-Feb-12 Wed 28.49 28.88 28.42 28.79 839,759 ### 81.2 81.2 ###
2025-Feb-11 Tue 28.44 28.645 ### 28.54 1,223,575 17,524,652 ### ### 2.0
2025-Feb-10 Mon ### 28.49 ### 28.42 ### ### ###
2025-Feb-07 Fri 28.2 ### ### 28.23 66.6 66.6 ###
2025-Feb-06 Thu 28.45 28.48 28.24 28.29 753,889 ### 28.2 28.2 ###
2025-Feb-05 Wed 28.25 ### ### ### 634,945 0 30.9 30.9 0.0
2025-Feb-04 Tue 28.45 28.45 28.2 28.2 ### ### 2.0
2025-Feb-03 Mon ### ### ### 28.23 747,579 0 82.4 82.4 ###
2025-Jan-31 Fri 28.54 ### ### 28.55 1,069,970 0 ### ### ###
2025-Jan-30 Thu ### 28.73 28.4 28.47 30.4 30.4 ###
2025-Jan-29 Wed ### 28.74 ### ### 75.9 75.9 0.0
2025-Jan-28 Tue ### 28.49 ### ### 958,624 ### 75.0 75.0 0.0
2025-Jan-24 Fri ### ### ### ### 643,087 0 30.8 30.8 0.0
2025-Jan-23 Thu ### ### ### 27.87 825,173 0 41.4 41.4 ###
2025-Jan-22 Wed ### ### ### ### 34.6 34.6 0.0
2025-Jan-21 Tue ### 28.075 27.51 ### 820,844 ### 73.4 73.4 0.0
2025-Jan-20 Mon 27.76 27.87 27.51 27.86 653,759 18,102,586 75.0 75.0 ###
2025-Jan-17 Fri ### ### ### ### 566,246 0 20.6 20.6 0.0
2025-Jan-16 Thu ### ### ### 27.79 972,922 0 28.7 28.7 2.0
2025-Jan-15 Wed 27.79 ### ### 27.88 690,285 0 ### ### ###
2025-Jan-14 Tue ### 28 ### ### ### ### 0.0
2025-Jan-13 Mon 27.87 ### ### ### ### ### 0.0
2025-Jan-10 Fri ### ### 27.77 ### 36.4 36.4 0.0
2025-Jan-09 Thu ### 28.24 ### ### 31.5 31.5 0.0
2025-Jan-08 Wed ### ### 28 28.24 70.4 70.4 2.0
2025-Jan-07 Tue ### ### 27.84 ### 78.1 78.1 0.0
2025-Jan-06 Mon 27.77 ### ### 27.83 573,883 0 75.8 75.8 2.0
2025-Jan-03 Fri ### ### 27.29 27.56 70.6 70.6 2.0
2025-Jan-02 Thu ### ### ### ### 76.7 76.7 0.0
2024-Dec-31 Tue ### 27.23 ### ### 592,751 ### 34.3 34.3 0.0
2024-Dec-30 Mon 27.26 ### ### 27.23 680,326 0 ### ### 1.9
2024-Dec-27 Fri 27.48 27.53 27.26 27.44 640,370 ### 25.5 25.5 ###
2024-Dec-24 Tue 27.42 ### ### 27.56 312,689 0 ### ### 2.0
2024-Dec-23 Mon 27.48 27.55 27.25 27.41 22.6 22.6 2.0
2024-Dec-20 Fri 27.44 ### ### ### 2,122,041 0 28.3 28.3 0.0
2024-Dec-19 Thu 27.48 ### ### 27.5 1,260,886 0 ### ### 2.0
2024-Dec-18 Wed ### ### 27.79 ### 1,089,050 15,132,349 ### ### 0.0
2024-Dec-17 Tue ### 28.25 ### ### 1,000,471 14,131,652 ### ### 0.0
2024-Dec-16 Mon ### 28 27.7 27.79 ### ### 2.0
2024-Dec-13 Fri ### 28.2 ### ### 743,483 ### ### ### 0.0
2024-Dec-12 Thu ### 28.4 ### ### 41.8 41.8 0.0
2024-Dec-11 Wed 28.48 28.625 28.28 28.28 31.1 31.1 ###
2024-Dec-10 Tue 28.84 28.84 28.44 28.44 ### ### ###
2024-Dec-09 Mon ### ### 27.76 ### 41.8 41.8 0.0
2024-Dec-06 Fri 28.48 28.75 28.29 28.57 1,110,470 ### 71.1 71.1 ###
2024-Dec-05 Thu ### ### 28.83 28.83 31.7 31.7 ###
2024-Dec-04 Wed 28.57 ### 28.51 28.87 ### ### 2.1
2024-Dec-03 Tue ### ### 28.73 28.76 26.9 26.9 2.1
2024-Dec-02 Mon 28.7 ### 28.52 ### ### ### 0.0
2024-Nov-29 Fri 28.54 ### ### 28.57 ### ### ###
2024-Nov-28 Thu 28.45 ### 28.42 28.59 73.5 73.5 2.0
2024-Nov-27 Wed ### 28.78 28.43 28.44 ### ### ###
2024-Nov-26 Tue 28 28.845 ### ### 86.9 86.9 0.0
2024-Nov-25 Mon ### 28.48 ### ### 38.5 38.5 0.0
2024-Nov-22 Fri ### 28.25 27.8 ### 68.6 68.6 0.0
2024-Nov-21 Thu ### ### 27.49 ### 774,379 ### 44.8 44.8 0.0
2024-Nov-20 Wed ### 28.26 ### 27.79 1,035,227 14,627,757 40.0 40.0 2.0
2024-Nov-19 Tue 26.51 ### 26.43 ### 93.6 93.6 0.0
2024-Nov-18 Mon 25.86 26.27 25.79 26.2 887,022 23,089,182 ### ### ###
2024-Nov-15 Fri ### ### ### 25.89 ### ### ###
2024-Nov-14 Thu 26.48 ### 26.24 ### 783,159 10,275,046 38.5 38.5 0.0
2024-Nov-13 Wed 26.4 26.56 ### 26.46 72.7 72.7 1.9
2024-Nov-12 Tue ### 27.44 26.45 ### 1,191,246 32,098,123 ### ### 0.0
2024-Nov-11 Mon 27.2 27.29 ### 27.22 936,944 ### 70.0 70.0 1.9
2024-Nov-08 Fri ### ### ### ### 609,123 0 29.1 29.1 0.0
2024-Nov-07 Thu ### 27.59 ### ### 44.4 44.4 0.0
2024-Nov-06 Wed 26.84 27.21 ### 27.21 742,446 10,100,977 ### ### ###
2024-Nov-05 Tue 26.5 ### 26.45 ### ### ### 0.0
2024-Nov-04 Mon ### 26.89 26.41 26.53 708,528 18,882,271 37.4 37.4 ###
2024-Nov-01 Fri 26.79 26.84 26.53 ### 30.7 30.7 0.0
2024-Oct-31 Thu 27.2 27.26 26.74 ### 823,757 ### ### ### 0.0
2024-Oct-30 Wed 27.41 27.74 27.2 27.2 ### ### 1.9
2024-Oct-29 Tue 27.75 27.8 ### 27.46 759,023 ### ### ### ###
2024-Oct-28 Mon ### 27.75 27.5 ### 464,076 ### 72.1 72.1 0.0
2024-Oct-25 Fri 27.7 28 ### ### ### ### 0.0
2024-Oct-24 Thu ### 27.88 ### ### ### ### 0.0
2024-Oct-23 Wed 26.74 ### ### ### 82.7 82.7 0.0
2024-Oct-22 Tue 26.8 ### ### 26.73 853,482 0 40.2 40.2 ###
2024-Oct-21 Mon ### 27.29 ### ### 1,296,171 17,686,253 69.9 69.9 0.0
2024-Oct-18 Fri 27.24 ### ### ### 652,971 0 ### ### 0.0
2024-Oct-17 Thu 27.7 27.7 ### 27.25 810,643 ### 20.8 20.8 ###
2024-Oct-16 Wed 27.72 27.87 27.52 27.52 850,949 ### 33.5 33.5 2.0
2024-Oct-15 Tue 27.4 27.75 ### 27.75 ### ### 2.0
2024-Oct-14 Mon ### ### ### 27.24 441,548 0 37.1 37.1 1.9
2024-Oct-11 Fri 27.22 ### ### ### ### ### 0.0
2024-Oct-10 Thu 27.42 27.72 27.24 ### 824,979 22,670,422 ### ### 0.0
2024-Oct-09 Wed ### 27.48 ### ### 701,149 9,633,787 ### ### 0.0
2024-Oct-08 Tue 26.74 26.89 26.57 26.86 76.0 76.0 1.9
2024-Oct-07 Mon 27.2 27.29 ### ### 339,423 4,631,426 ### ### 0.0
2024-Oct-04 Fri ### ### 26.82 ### 516,725 6,929,282 ### ### 0.0
2024-Oct-03 Thu ### 27.4 ### ### 77.0 77.0 0.0
2024-Oct-02 Wed 26.7 27.21 26.57 27.21 81.5 81.5 ###
2024-Oct-01 Tue ### ### 26.77 ### 803,641 ### 71.3 71.3 0.0
2024-Sep-30 Mon 26.8 27.29 26.74 27.23 ### ### 1.9
2024-Sep-27 Fri 26.55 26.8 26.49 ### 66.7 66.7 0.0
2024-Sep-26 Thu ### ### ### ### ### ### 0.0
2024-Sep-25 Wed 26.44 26.52 ### 26.27 32.1 32.1 ###
2024-Sep-24 Tue 26.2 26.52 26 26.44 1,376,777 ### ### ### 1.9
2024-Sep-23 Mon ### 26.21 25.77 ### ### ### 0.0
2024-Sep-20 Fri 26.86 26.87 26.28 26.29 2,941,755 ### 20.5 20.5 1.9
2024-Sep-19 Thu 27.27 27.28 26.83 26.88 1,702,181 ### ### ### ###
2024-Sep-18 Wed ### 27.23 26.81 27.23 644,953 ### 74.2 74.2 1.9
2024-Sep-17 Tue ### 27.42 ### 27.27 35.6 35.6 1.9
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri ### ### 26.78 ### 33.0 33.0 0.0
2024-Sep-12 Thu ### 27 26.57 ### 70.1 70.1 0.0
2024-Sep-11 Wed ### ### ### 26.53 875,581 0 24.5 24.5 ###
2024-Sep-10 Tue ### ### 26.81 26.85 916,084 ### ### ### 1.9
2024-Sep-09 Mon 26.85 ### 26.85 ### 1,109,180 14,890,741 67.6 67.6 0.0
2024-Sep-06 Fri ### ### 26.82 ### 640,750 8,592,457 ### ### 0.0
2024-Sep-05 Thu 26.88 ### ### ### 79.0 79.0 0.0
2024-Sep-04 Wed 27.23 27.24 26.72 ### ### ### 0.0
2024-Sep-03 Tue 27.84 ### 27.77 ### 797,024 11,066,678 72.2 72.2 0.0
2024-Sep-02 Mon ### ### 27.53 27.87 596,340 8,208,620 73.2 73.2 ###
2024-Aug-30 Fri ### 28 27.57 ### 1,840,072 ### 18.6 18.6 0.0
2024-Aug-29 Thu ### 27.87 27.53 27.85 953,844 26,421,478 75.5 75.5 ###
2024-Aug-28 Wed ### 28.24 ### 27.79 939,949 13,272,079 ### ### 2.0
2024-Aug-27 Tue ### 28.42 ### 28.27 682,880 9,703,724 74.9 74.9 ###
2024-Aug-26 Mon 27.78 ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### ### 27.77 29.3 29.3 ###
2024-Aug-22 Thu ### 28.22 ### ### 1,762,186 24,864,444 67.9 67.9 0.0
2024-Aug-21 Wed 27.43 27.72 ### 27.72 1,102,259 ### 71.4 71.4 ###
2024-Aug-20 Tue ### ### 27.47 27.54 ### ### 2.0
2024-Aug-19 Mon ### ### 27.5 27.85 ### ### ###
2024-Aug-16 Fri 28 28 ### 27.81 1,082,949 15,161,286 25.7 25.7 ###
2024-Aug-15 Thu 27.79 ### ### ### 751,581 0 ### ### 0.0
2024-Aug-14 Wed 27.44 27.73 ### 27.73 931,173 ### 78.0 78.0 ###
2024-Aug-13 Tue 27.42 27.44 ### 27.2 661,440 9,074,956 ### ### 1.9
2024-Aug-12 Mon 27.52 ### ### 27.45 ### ### ###
2024-Aug-09 Fri ### 27.55 ### ### ### ### 0.0
2024-Aug-08 Thu 26.8 ### 26.79 ### 86.2 86.2 0.0
2024-Aug-07 Wed 26.71 27.24 26.58 ### 73.0 73.0 0.0
2024-Aug-06 Tue 27 ### ### ### ### ### 0.0
2024-Aug-05 Mon 27.2 ### ### 27.24 1,356,556 0 88.1 88.1 1.9
2024-Aug-02 Fri ### 27.58 26.88 27.53 1,363,547 37,129,384 84.6 84.6 ###
2024-Aug-01 Thu 27.72 27.72 ### 27.41 ### ### 2.0
2024-Jul-31 Wed ### ### ### ### 1,029,370 0 ### ### 0.0
2024-Jul-30 Tue 27.23 ### ### 27.23 69.1 69.1 1.9
2024-Jul-29 Mon ### 27.45 ### 27.41 71.4 71.4 2.0
2024-Jul-26 Fri ### 27.25 ### 27.24 977,327 13,316,080 78.4 78.4 1.9
2024-Jul-25 Thu ### 26.84 26.24 ### 1,146,582 30,430,286 ### ### 0.0
2024-Jul-24 Wed 26.77 26.8 26.45 26.48 675,220 ### 26.6 26.6 ###
2024-Jul-23 Tue 26.7 ### ### 26.82 73.3 73.3 1.9
2024-Jul-22 Mon 26.57 ### 26.4 26.59 ### ### ###
2024-Jul-19 Fri 26.4 ### 26.22 ### ### ### 0.0
2024-Jul-18 Thu ### 26.745 26.4 ### ### ### 0.0
2024-Jul-17 Wed 26.47 ### 26.4 ### 1,246,242 ### ### ### 0.0
2024-Jul-16 Tue 26.28 ### 26 26.25 40.9 40.9 1.9
2024-Jul-15 Mon 26.42 26.58 ### 26.25 31.3 31.3 1.9
2024-Jul-12 Fri ### 26.47 ### ### 997,573 13,202,878 ### ### 0.0
2024-Jul-11 Thu ### ### ### 25.84 973,622 0 ### ### 1.8
2024-Jul-10 Wed 25.82 ### ### 25.83 588,085 0 ### ### 1.8
2024-Jul-09 Tue ### ### 25.86 ### 35.1 35.1 0.0
2024-Jul-08 Mon ### ### 25.78 25.78 975,356 ### ### ### ###
2024-Jul-05 Fri 25.81 26.175 25.7 ### 907,879 ### 76.8 76.8 0.0
2024-Jul-04 Thu 25.5 25.79 25.46 25.75 76.7 76.7 ###
2024-Jul-03 Wed ### 25.89 25.48 25.48 ### ### 1.8
2024-Jul-02 Tue 25.45 ### ### 25.55 72.5 72.5 1.8
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri 26.5 ### ### ### 28.4 28.4 0.0
2024-Jun-27 Thu 26 ### ### ### 1,289,289 0 ### ### 0.0
2024-Jun-26 Wed ### ### 25.84 26.25 ### ### 1.9
2024-Jun-25 Tue 26.75 ### 26.58 26.74 1,204,149 16,003,140 ### ### ###
2024-Jun-24 Mon ### ### 26.52 26.54 30.5 30.5 1.9
2024-Jun-21 Fri ### ### 26.86 ### 4,693,224 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### 26.72 3,203,848 0 ### ### 1.9
2024-Jun-19 Wed 26.45 ### ### ### ### ### 0.0
2024-Jun-18 Tue 25.84 ### 25.78 ### 1,790,743 23,082,677 ### ### 0.0
2024-Jun-17 Mon 25.51 25.87 25.385 25.81 ### ### ###
2024-Jun-14 Fri ### 25.49 25.21 ### 41.9 41.9 0.0
2024-Jun-13 Thu ### 25.26 24.89 25.25 ### ### ###
2024-Jun-12 Wed 24.77 ### 24.57 25 1,237,873 ### 80.7 80.7 1.8
2024-Jun-11 Tue ### ### 24.57 24.84 1,789,229 21,980,678 43.9 43.9 1.8
2024-Jun-07 Fri 24.78 ### 24.58 ### ### ### 0.0
2024-Jun-06 Thu 24.59 24.78 24.48 24.72 ### ### 1.8
2024-Jun-05 Wed 24 ### 24 ### ### ### 0.0
2024-Jun-04 Tue ### ### 23.83 ### ### ### 0.0
2024-Jun-03 Mon ### 24.73 ### ### ### ### 0.0
2024-May-31 Fri 24.4 24.53 ### ### ### ### 0.0
2024-May-30 Thu 23.87 ### 23.77 24 76.1 76.1 1.7
2024-May-29 Wed ### ### ### ### ### ### 0.0
2024-May-28 Tue 24.51 ### ### ### 1,794,650 0 ### ### 0.0
2024-May-27 Mon 24.76 ### ### 24.48 1,501,226 0 26.7 26.7 1.7
2024-May-24 Fri ### ### ### ### 18.6 18.6 0.0
2024-May-23 Thu 24.75 25.45 24.74 25.44 ### ### 1.8
2024-May-22 Wed 24.75 ### 24.4 24.55 33.0 33.0 ###
2024-May-21 Tue ### ### 23.58 ### 77.1 77.1 0.0
2024-May-20 Mon ### ### 26.42 ### 1,027,522 ### 65.3 65.3 0.0
2024-May-17 Fri 26.81 ### ### ### 848,384 0 ### ### 0.0
2024-May-16 Thu 27 27.23 26.89 ### 65.2 65.2 0.0
2024-May-15 Wed 27.59 27.59 ### ### 1,662,625 ### ### ### 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon 26.7 ### 26.56 ### ### ### 0.0
2024-May-10 Fri 26.58 26.76 26.43 26.76 1,008,350 ### ### ### ###
2024-May-09 Thu ### 26.73 26.475 ### 74.0 74.0 0.0
2024-May-08 Wed 26.7 ### 26.56 26.56 ### ### 1.9
2024-May-07 Tue 26.45 ### 26.22 ### 1,264,072 16,571,983 67.5 67.5 0.0
2024-May-06 Mon ### ### ### 26.28 850,849 0 75.8 75.8 1.9
2024-May-03 Fri ### 26.24 ### ### 960,128 12,596,879 68.8 68.8 0.0
2024-May-02 Thu ### 26.45 ### ### 1,995,820 ### 22.7 22.7 0.0
2024-May-01 Wed 26.45 26.53 ### ### 1,113,183 14,766,372 ### ### 0.0
2024-Apr-30 Tue 26.8 ### ### 26.77 ### ### 1.9
2024-Apr-29 Mon 26.51 26.82 ### 26.76 ### ### ###
2024-Apr-26 Fri 26.29 ### 26.26 ### ### ### 0.0
2024-Apr-24 Wed ### ### 26.74 26.74 1,214,228 16,234,228 33.5 33.5 ###
2024-Apr-23 Tue ### ### ### 26.85 ### ### 1.9
2024-Apr-22 Mon 26.52 ### 26.27 26.45 ### ### ###
2024-Apr-19 Fri 25.85 ### 25.77 26.27 84.3 84.3 ###
2024-Apr-18 Thu 25.81 26.23 25.72 ### 1,478,870 38,413,648 67.3 67.3 0.0
2024-Apr-17 Wed ### 26.46 ### ### ### ### 0.0
2024-Apr-16 Tue 26.41 26.55 ### 26.47 83.7 83.7 ###
2024-Apr-15 Mon 26.77 ### 26.53 26.73 1,601,244 ### 43.4 43.4 ###
2024-Apr-12 Fri ### 27.55 ### ### ### ### 0.0
2024-Apr-11 Thu ### ### 27.55 27.55 1,744,627 ### 16.1 16.1 2.0
2024-Apr-10 Wed ### ### ### ### 25.0 25.0 0.0
2024-Apr-09 Tue ### ### 28.7 28.77 1,403,157 ### 28.5 28.5 2.1
2024-Apr-08 Mon ### ### ### ### 70.9 70.9 0.0
2024-Apr-05 Fri 28.8 ### 28.75 ### 72.4 72.4 0.0
2024-Apr-04 Thu 29.26 29.285 ### ### 1,726,079 ### 24.3 24.3 0.0
2024-Apr-03 Wed ### 29.21 28.79 ### 77.2 77.2 0.0
2024-Apr-02 Tue ### 29.4 ### ### 70.4 70.4 0.0
2024-Mar-28 Thu ### ### ### 29.41 ### ### ###
2024-Mar-27 Wed ### 29.41 ### 29.28 71.8 71.8 ###
2024-Mar-26 Tue ### 29.42 ### ### 1,351,626 ### ### ### 0.0
2024-Mar-25 Mon ### ### ### ### ### ### 0.0
2024-Mar-22 Fri ### 28.57 ### 28.54 81.8 81.8 2.0
2024-Mar-21 Thu ### 28.27 ### ### ### ### 0.0
2024-Mar-20 Wed 27.28 27.57 ### 27.29 72.1 72.1 ###
2024-Mar-19 Tue 27.7 27.8 ### ### 1,638,525 ### ### ### 0.0
2024-Mar-18 Mon ### ### 27.73 27.87 956,027 ### ### ### ###
2024-Mar-15 Fri ### 28.22 ### ### ### ### 0.0
2024-Mar-14 Thu ### 28.48 ### ### 25.4 25.4 0.0
2024-Mar-13 Wed 28.2 ### 28.2 28.4 ### ### 2.0
2024-Mar-12 Tue ### 28.49 ### ### 22.8 22.8 0.0
2024-Mar-11 Mon 28.29 28.47 ### 28.47 748,178 ### ### ### ###
2024-Mar-08 Fri ### ### 28.27 28.48 71.3 71.3 2.0
2024-Mar-07 Thu ### ### ### ### 1,177,972 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### 28.21 1,137,072 0 ### ### ###
2024-Mar-05 Tue ### 28.75 ### ### 1,426,121 20,500,489 ### ### 0.0
2024-Mar-04 Mon 29.25 ### 28.57 28.57 1,288,926 ### ### ### ###
2024-Mar-01 Fri ### ### 28.72 ### 1,148,027 ### ### ### 0.0
2024-Feb-29 Thu ### ### ### 29.85 3,015,446 0 ### ### 2.1
2024-Feb-28 Wed 29.2 29.41 ### ### 1,118,246 ### 68.6 68.6 0.0
2024-Feb-27 Tue ### 29.42 ### ### ### ### 0.0
2024-Feb-26 Mon ### 29.55 29.21 ### 1,157,589 ### 71.3 71.3 0.0
2024-Feb-23 Fri ### 29.44 28.81 ### ### ### 0.0
2024-Feb-22 Thu ### 29.155 ### ### 68.1 68.1 0.0
2024-Feb-21 Wed 28.59 29.26 ### ### 82.9 82.9 0.0
2024-Feb-20 Tue 30.44 ### ### 29.24 2,795,340 0 11.6 11.6 2.1
2024-Feb-19 Mon ### ### 31.58 31.71 901,651 ### 28.6 28.6 ###
2024-Feb-16 Fri ### ### 31.8 ### ### ### 0.0
2024-Feb-15 Thu 32.25 32.57 31.82 ### 28.5 28.5 0.0
2024-Feb-14 Wed 31.76 32.25 31.71 ### 751,083 ### 75.1 75.1 0.0
2024-Feb-13 Tue ### 32.49 ### ### ### ### 0.0
2024-Feb-12 Mon 31.85 ### 31.74 ### ### ### 0.0
2024-Feb-09 Fri ### 31.82 31.51 31.8 73.0 73.0 ###
2024-Feb-08 Thu 31.48 ### 31.25 31.44 1,241,340 ### ### ### 2.2
2024-Feb-07 Wed 31.4 ### ### 31.27 1,043,055 0 ### ### ###
2024-Feb-06 Tue 31.82 ### 31.43 31.43 ### ### 2.2
2024-Feb-05 Mon 31.73 ### ### ### 79.4 79.4 0.0
2024-Feb-02 Fri ### ### 31.71 31.81 956,678 15,168,129 27.0 27.0 2.3
2024-Feb-01 Thu ### ### 31.54 31.59 1,222,178 19,273,747 23.7 23.7 ###
2024-Jan-31 Wed ### 32.44 ### ### ### ### 0.0
2024-Jan-30 Tue ### ### 31.8 ### 637,281 ### 72.0 72.0 0.0
2024-Jan-29 Mon 31.56 31.875 31.5 31.8 77.2 77.2 ###
2024-Jan-25 Thu 31.43 31.78 ### 31.56 74.0 74.0 2.3
2024-Jan-24 Wed ### 31.71 ### 31.47 658,784 10,445,020 ### ### 2.2
2024-Jan-23 Tue 31.46 ### 31.43 31.75 ### ### 2.3
2024-Jan-22 Mon ### ### ### 31.46 82.5 82.5 2.2
2024-Jan-19 Fri ### 31.2 30.85 ### 932,276 ### 77.6 77.6 0.0
2024-Jan-18 Thu ### ### 30.46 ### 1,917,741 ### ### ### 0.0
2024-Jan-17 Wed 31.45 31.57 31.28 31.42 1,122,645 ### 42.2 42.2 2.2
2024-Jan-16 Tue ### 31.71 31.5 ### ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 35.7 35.7 0.0
2024-Jan-12 Fri ### ### 31.78 ### 734,946 ### ### ### 0.0
2024-Jan-11 Thu 31.85 ### ### ### 75.9 75.9 0.0
2024-Jan-10 Wed ### 32.2 ### 31.82 479,842 7,725,456 31.4 31.4 2.3
2024-Jan-09 Tue 31.87 ### 31.7 31.87 685,783 ### 68.9 68.9 ###
2024-Jan-08 Mon ### ### ### 31.45 79.9 79.9 ###
2024-Jan-05 Fri 31.45 31.79 ### ### 553,252 8,793,940 ### ### 0.0
2024-Jan-04 Thu 31.5 31.78 ### 31.51 69.3 69.3 ###
2024-Jan-03 Wed ### 32.22 31.88 31.89 35.4 35.4 2.3
2024-Jan-02 Tue 32.2 32.285 ### 32.21 359,741 ### 66.6 66.6 ###
2023-Dec-29 Fri ### ### 31.87 ### 458,088 ### ### ### 0.0
2023-Dec-28 Thu 32.24 32.26 31.82 ### 505,825 ### ### ### 0.0
2023-Dec-27 Wed ### 32.155 31.75 31.82 ### ### 2.3
2023-Dec-22 Fri 31.72 31.85 31.55 ### 1,151,627 36,506,575 32.2 32.2 0.0
2023-Dec-21 Thu 31.74 ### 31.51 ### 1,214,285 ### ### ### 0.0
2023-Dec-20 Wed 31.73 ### 31.44 31.58 1,566,178 ### 27.8 27.8 2.3
2023-Dec-19 Tue 31.27 31.51 ### ### 63.6 63.6 0.0
2023-Dec-18 Mon 31.57 31.59 31.25 ### ### ### 0.0
2023-Dec-15 Fri 31.85 ### 31.47 ### 3,631,127 57,135,783 ### ### 0.0
2023-Dec-14 Thu ### 32.2 31.49 31.7 1,693,374 ### 22.4 22.4 2.3
2023-Dec-13 Wed 31.58 ### ### 31.47 1,153,148 0 ### ### 2.2
2023-Dec-12 Tue 31.27 ### ### 31.52 78.9 78.9 ###
2023-Dec-11 Mon ### ### 30.85 31.2 1,595,655 24,612,978 ### ### 2.2
2023-Dec-08 Fri ### ### ### ### 1,804,088 0 ### ### 0.0
2023-Dec-07 Thu ### 30.675 30.26 30.27 1,559,627 ### 28.0 28.0 2.2
2023-Dec-06 Wed 29.27 30.21 29.26 ### 1,399,249 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 1,144,643 0 83.8 83.8 0.0
2023-Dec-04 Mon ### 29.49 28.73 ### 955,846 27,824,677 ### ### 0.0
2023-Dec-01 Fri ### 29.44 ### ### 28.8 28.8 0.0
2023-Nov-30 Thu ### 29.47 28.87 ### ### ### 0.0
2023-Nov-29 Wed 29 29.28 28.76 ### 35.0 35.0 0.0
2023-Nov-28 Tue ### 29.29 28.8 ### 858,651 ### ### ### 0.0
2023-Nov-27 Mon ### ### 28.5 28.78 1,286,620 ### ### ### 2.1
2023-Nov-24 Fri 28.73 ### 28.54 28.56 628,723 8,971,877 30.1 30.1 ###
2023-Nov-23 Thu 28.7 ### ### 28.79 1,134,687 0 75.3 75.3 ###
2023-Nov-22 Wed ### ### ### ### 33.7 33.7 0.0
2023-Nov-21 Tue 29.25 ### ### 29.23 ### ### 2.1
2023-Nov-20 Mon 29.54 ### ### ### ### ### 0.0
2023-Nov-17 Fri 29.42 ### ### 29.48 ### ### 2.1
2023-Nov-16 Thu ### ### 28.89 29.23 21.8 21.8 2.1
2023-Nov-15 Wed 30.51 ### 30.26 30.5 1,007,357 ### ### ### 2.2
2023-Nov-14 Tue ### ### ### ### 24.7 24.7 0.0
2023-Nov-13 Mon ### 30.46 ### ### 1,433,376 ### 35.3 35.3 0.0
2023-Nov-10 Fri 30.28 30.48 ### 30.44 1,108,181 16,888,678 73.4 73.4 2.2
2023-Nov-09 Thu 30.4 30.5 30.25 ### 1,029,620 ### 40.3 40.3 0.0
2023-Nov-08 Wed 29.81 ### 29.745 ### 985,627 ### ### ### 0.0
2023-Nov-07 Tue 29.83 ### 29.76 29.81 964,174 ### 32.6 32.6 ###
2023-Nov-06 Mon 29.25 29.85 ### 29.7 810,144 ### ### ### ###
2023-Nov-03 Fri 29.43 ### ### 29.52 895,079 0 63.7 63.7 2.1
2023-Nov-02 Thu ### ### ### 29.2 ### ### 2.1
2023-Nov-01 Wed 28.76 ### 28.71 ### 705,180 10,122,858 76.0 76.0 0.0
2023-Oct-31 Tue 28.72 ### ### 28.75 ### ### ###
2023-Oct-30 Mon 28.49 ### 28.4 ### 923,580 ### ### ### 0.0
2023-Oct-27 Fri ### ### ### 28.84 785,886 0 ### ### ###
2023-Oct-26 Thu 28.55 28.71 ### ### 75.4 75.4 0.0
2023-Oct-25 Wed ### ### 28.55 28.77 29.1 29.1 2.1
2023-Oct-24 Tue 29.49 29.73 ### ### 808,876 12,023,941 21.0 21.0 0.0
2023-Oct-23 Mon ### ### ### 29.52 406,624 0 81.6 81.6 2.1
2023-Oct-20 Fri 29.45 29.45 ### 29.27 838,126 ### ### ### ###
2023-Oct-19 Thu 29.4 ### ### ### ### ### 0.0
2023-Oct-18 Wed 29.8 ### ### 29.73 731,548 0 36.6 36.6 ###
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 30.22 30.28 29.85 ### ### ### 0.0
2023-Oct-13 Fri ### ### 29.42 ### 913,456 ### ### ### 0.0
2023-Oct-12 Thu 30.23 30.525 ### ### 1,167,827 17,823,959 ### ### 0.0
2023-Oct-11 Wed ### ### 29.59 ### 1,210,077 17,903,089 63.2 63.2 0.0
2023-Oct-10 Tue ### ### 29.86 ### 1,094,721 16,344,184 31.0 31.0 0.0
2023-Oct-09 Mon ### 29.72 ### ### 81.8 81.8 0.0
2023-Oct-06 Fri ### 29.51 ### 29.44 72.3 72.3 2.1
2023-Oct-05 Thu ### 29.59 ### 29.53 842,822 12,469,551 79.3 79.3 ###
2023-Oct-04 Wed ### ### ### ### 78.7 78.7 0.0
2023-Oct-03 Tue 29.54 29.7 ### ### 2,012,154 29,880,486 31.4 31.4 0.0
2023-Oct-02 Mon 29.81 ### 29.75 29.88 675,622 10,049,877 ### ### 2.1
2023-Sep-29 Fri 29.7 ### ### 29.8 ### ### 2.1
2023-Sep-28 Thu ### 30.29 29.56 29.76 1,452,323 ### ### ### 2.1
2023-Sep-27 Wed 30.4 30.5 30.24 ### ### ### 0.0
2023-Sep-26 Tue ### 30.77 30.45 30.48 39.2 39.2 2.2
2023-Sep-25 Mon 30.46 30.76 30.41 ### 711,375 ### 72.2 72.2 0.0
2023-Sep-22 Fri ### ### ### ### 1,343,946 0 ### ### 0.0
2023-Sep-21 Thu 29.88 30.4 29.88 ### 85.3 85.3 0.0
2023-Sep-20 Wed 30.26 ### ### ### ### ### 0.0
2023-Sep-19 Tue 30.81 30.88 30.41 30.45 26.9 26.9 2.2
2023-Sep-18 Mon ### 31.24 ### ### 44.6 44.6 0.0
2023-Sep-15 Fri ### ### 30.84 ### 64.9 64.9 0.0
2023-Sep-14 Thu ### 31.25 ### ### ### ### 0.0
2023-Sep-13 Wed ### 31.28 ### ### 1,696,551 26,534,057 75.2 75.2 0.0
2023-Sep-12 Tue 30.81 31.44 30.81 ### 1,337,556 ### 83.8 83.8 0.0
2023-Sep-11 Mon ### ### ### ### 2,632,126 0 72.5 72.5 0.0
2023-Sep-08 Fri ### 31.28 ### ### 2,284,077 ### 69.5 69.5 0.0
2023-Sep-07 Thu ### ### 30.945 ### 44.2 44.2 0.0
2023-Sep-06 Wed ### ### ### ### 1,282,754 0 31.0 31.0 0.0
2023-Sep-05 Tue ### ### ### ### 886,088 0 ### ### 0.0
2023-Sep-04 Mon 32.23 32.44 ### ### 573,273 9,298,488 35.6 35.6 0.0
2023-Sep-01 Fri ### 32.23 ### 32.2 1,417,487 ### 68.4 68.4 ###
2023-Aug-31 Thu 32.4 32.585 ### ### 2,097,081 ### ### ### 0.0
2023-Aug-30 Wed 32.2 32.42 ### ### 1,021,446 ### ### ### 0.0
2023-Aug-29 Tue ### ### 31.85 ### ### ### 0.0
2023-Aug-28 Mon 32.2 32.46 ### 32.21 76.4 76.4 ###
2023-Aug-25 Fri 31.55 31.89 ### 31.88 77.2 77.2 2.3
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### 32.22 31.78 31.89 1,351,326 ### ### ### 2.3
2023-Aug-22 Tue 32.22 32.29 ### ### ### ### 0.0
2023-Aug-21 Mon 32.55 32.72 ### 32.25 32.1 32.1 ###
2023-Aug-18 Fri ### 33.2 ### 32.57 2,657,021 44,106,548 ### ### ###
2023-Aug-17 Thu ### ### 31.72 ### 3,508,159 ### 29.3 29.3 0.0
2023-Aug-16 Wed ### 34.52 33.85 ### ### ### 0.0
2023-Aug-15 Tue 33.77 34.21 33.77 ### 882,573 29,998,656 76.4 76.4 0.0
2023-Aug-14 Mon ### 34.4 33.77 33.81 743,685 ### 33.8 33.8 ###
2023-Aug-11 Fri ### 34.4 ### ### ### ### 0.0
2023-Aug-10 Thu ### 34.53 ### 34.27 770,487 13,302,458 69.6 69.6 2.4
2023-Aug-09 Wed ### 34.26 ### 34.21 71.6 71.6 ###
2023-Aug-08 Tue ### ### ### 34.25 896,178 0 80.7 80.7 ###
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### 33.775 ### ### ### 0.0
2023-Aug-03 Thu 34.53 34.88 34.175 34.46 793,454 27,395,982 ### ### ###
2023-Aug-02 Wed ### ### 34.48 34.53 23.8 23.8 ###
2023-Aug-01 Tue 34.73 35.24 ### ### 549,250 9,677,785 79.2 79.2 0.0
2023-Jul-31 Mon ### 35.21 ### ### 582,551 ### ### ### 0.0
2023-Jul-28 Fri ### ### 34.8 ### 684,580 ### ### ### 0.0
2023-Jul-27 Thu ### 35.54 ### 35.5 1,224,521 ### ### ### 2.5
2023-Jul-26 Wed ### 35.46 ### ### 665,671 11,802,346 ### ### 0.0
2023-Jul-25 Tue ### 35.45 34.77 ### ### ### 0.0
2023-Jul-24 Mon 35.41 35.53 ### 35.5 74.8 74.8 2.5
2023-Jul-21 Fri ### ### ### ### 37.8 37.8 0.0
2023-Jul-20 Thu 35.52 35.73 ### ### 914,720 16,341,472 26.3 26.3 0.0
2023-Jul-19 Wed ### ### ### ### 1,025,251 0 27.3 27.3 0.0
2023-Jul-18 Tue ### ### ### 35.59 1,066,422 0 32.5 32.5 2.5
2023-Jul-17 Mon ### ### ### ### 37.7 37.7 0.0
2023-Jul-14 Fri ### ### ### 35.71 71.6 71.6 ###
2023-Jul-13 Thu ### ### ### ### 68.5 68.5 0.0
2023-Jul-12 Wed ### ### ### ### ### ### 0.0
2023-Jul-11 Tue ### 34.85 ### 34.83 66.3 66.3 2.5
2023-Jul-10 Mon 34.27 34.48 ### ### 81.1 81.1 0.0
2023-Jul-07 Fri 34.73 34.83 ### 34.58 37.8 37.8 2.5
2023-Jul-06 Thu ### 35.45 ### ### 897,643 15,910,722 35.4 35.4 0.0
2023-Jul-05 Wed 35.22 35.44 ### 35.24 661,920 11,729,222 ### ### 2.5
2023-Jul-04 Tue 35.47 35.7 35.22 35.48 56.1 56.1 2.5
2023-Jul-03 Mon ### 35.87 35.41 35.76 62.1 62.1 2.6
2023-Jun-30 Fri 35.82 35.87 ### 35.57 1,198,484 ### 24.6 24.6 ###
2023-Jun-29 Thu 36.26 36.28 ### ### 714,444 ### 27.4 27.4 0.0
2023-Jun-28 Wed ### ### 35.8 ### 931,287 ### 58.6 58.6 0.0
2023-Jun-27 Tue ### ### ### 35.48 79.0 79.0 2.5
2023-Jun-26 Mon 34.76 ### ### 34.71 873,373 0 ### ### ###
2023-Jun-23 Fri ### ### ### 34.74 521,884 0 38.3 38.3 ###
2023-Jun-22 Thu 35.47 ### 34.925 ### ### ### 0.0
2023-Jun-21 Wed ### ### 35.5 35.54 34.9 34.9 2.5
2023-Jun-20 Tue 35.49 ### ### 35.58 728,986 0 ### ### ###
2023-Jun-19 Mon ### 35.46 ### ### ### ### 0.0
2023-Jun-16 Fri 34.8 ### 34.71 ### 3,427,773 ### ### ### 0.0
2023-Jun-15 Thu 34.89 35.045 ### 34.74 38.2 38.2 ###
2023-Jun-14 Wed ### 35.25 ### ### 73.0 73.0 0.0
2023-Jun-13 Tue ### 35.28 34.87 35.21 980,678 34,397,280 72.4 72.4 ###
2023-Jun-09 Fri ### ### 34.76 ### 605,570 ### 69.6 69.6 0.0
2023-Jun-08 Thu ### 35.49 34.41 34.89 1,028,173 35,934,646 32.1 32.1 2.5
2023-Jun-07 Wed 35.22 35.25 ### ### 2,073,927 ### ### ### 0.0
2023-Jun-06 Tue ### ### ### 35.29 ### ### ###
2023-Jun-05 Mon ### ### ### 36.21 983,258 0 ### ### ###
2023-Jun-02 Fri ### ### 35.51 35.81 ### ### 2.6
2023-Jun-01 Thu ### ### ### 35.44 1,129,785 0 67.7 67.7 ###
2023-May-31 Wed ### ### ### ### 6,325,156 0 44.2 44.2 0.0
2023-May-30 Tue 35.47 35.47 35.145 ### 556,142 19,635,983 34.6 34.6 0.0
2023-May-29 Mon ### ### ### 35.24 74.2 74.2 2.5
2023-May-26 Fri ### ### 34.56 ### 27.6 27.6 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### ### ### 0.0
2023-May-23 Tue 35.82 ### ### ### 1,366,386 0 21.8 21.8 0.0
2023-May-22 Mon ### ### 35.83 36.25 1,651,784 ### ### ### ###
2023-May-19 Fri ### ### ### ### 588,523 0 72.6 72.6 0.0
2023-May-18 Thu 35.83 ### 35.53 35.7 ### ### 2.6
2023-May-17 Wed 35.77 ### 35.56 35.7 ### ### 2.6
2023-May-16 Tue ### ### 35.7 ### 747,543 13,343,642 42.4 42.4 0.0
2023-May-15 Mon ### ### 35.89 36.24 726,725 13,041,080 80.5 80.5 2.6
2023-May-12 Fri 35.41 35.85 35.41 35.79 ### ### ###
2023-May-11 Thu ### 35.74 ### ### 650,574 11,625,757 ### ### 0.0
2023-May-10 Wed ### 35.73 35.23 ### 73.9 73.9 0.0
2023-May-09 Tue ### ### 35.22 ### ### ### 0.0
2023-May-08 Mon 35.78 ### 35.655 ### 71.8 71.8 0.0
2023-May-05 Fri ### ### 35.55 35.73 31.6 31.6 2.6
2023-May-04 Thu ### ### 35.51 ### 573,857 ### ### ### 0.0
2023-May-03 Wed 35.5 35.89 35.22 35.79 ### ### ###
2023-May-02 Tue 35.86 ### 35.425 ### ### ### 0.0
2023-May-01 Mon ### 36.2 35.8 35.8 1,040,184 37,446,624 ### ### 2.6
2023-Apr-28 Fri 35.75 35.85 35.275 35.44 ### ### ###
2023-Apr-27 Thu 35.73 35.85 35.57 ### ### ### 0.0
2023-Apr-26 Wed ### ### ### 35.73 34.1 34.1 2.6
2023-Apr-24 Mon 36.46 36.57 ### ### 427,074 7,809,048 ### ### 0.0
2023-Apr-21 Fri ### 36.4 ### 36.26 ### ### 2.6
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed 35.72 35.845 35.58 35.73 68.8 68.8 2.6
2023-Apr-18 Tue 35.79 35.83 35.5 35.83 1,246,726 44,464,482 73.5 73.5 ###
2023-Apr-17 Mon 36.29 ### 35.78 35.82 28.5 28.5 2.6
2023-Apr-14 Fri 36.51 36.53 36.25 36.29 761,673 27,717,280 ### ### 2.6
2023-Apr-13 Thu 36.48 36.59 35.52 ### 940,081 33,894,620 ### ### 0.0
2023-Apr-12 Wed ### ### ### 36.57 ### ### 2.6
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 36.22 674,548 0 38.2 38.2 2.6
2023-Apr-05 Wed ### ### ### ### 30.8 30.8 0.0
2023-Apr-04 Tue 35.4 ### 35.2 35.87 1,347,583 ### ### ### 2.6
2023-Apr-03 Mon 35.22 35.7 ### ### 1,352,972 24,150,550 38.2 38.2 0.0
2023-Mar-31 Fri ### ### ### 34.84 68.5 68.5 2.5
2023-Mar-30 Thu 34.54 34.755 ### ### 1,426,570 24,790,220 64.9 64.9 0.0
2023-Mar-29 Wed ### ### ### 34.53 1,329,885 0 78.9 78.9 ###
2023-Mar-28 Tue 34.86 34.86 34.25 34.49 22.2 22.2 ###
2023-Mar-27 Mon ### 34.76 ### 34.57 1,101,420 19,142,679 ### ### ###
2023-Mar-24 Fri 33.88 ### ### 33.75 28.2 28.2 ###
2023-Mar-23 Thu 34.25 34.28 ### ### 1,263,889 21,663,057 34.1 34.1 0.0
2023-Mar-22 Wed 34.24 ### 33.82 ### ### ### 0.0
2023-Mar-21 Tue ### ### 33.74 ### 34.7 34.7 0.0
2023-Mar-20 Mon ### ### ### 33.82 687,354 0 ### ### 2.4
2023-Mar-17 Fri 34.29 34.49 33.57 33.86 22.9 22.9 2.4
2023-Mar-16 Thu ### ### 33.725 34.26 2,037,942 ### 37.5 37.5 2.4
2023-Mar-15 Wed ### ### ### ### 1,257,683 0 ### ### 0.0
2023-Mar-14 Tue ### 33.5 ### 33.48 82.4 82.4 ###
2023-Mar-13 Mon ### ### ### 33.58 43.2 43.2 2.4
2023-Mar-10 Fri 33.45 ### 33.43 33.85 ### ### 2.4
2023-Mar-09 Thu ### ### 33.4 33.75 1,146,955 19,154,148 ### ### ###
2023-Mar-08 Wed ### 33.7 ### 33.52 ### ### 2.4
2023-Mar-07 Tue 32.43 ### ### ### ### ### 0.0
2023-Mar-06 Mon 33.2 33.41 ### ### 912,885 15,249,743 39.3 39.3 0.0
2023-Mar-03 Fri 32.23 32.44 ### ### 1,037,974 ### 73.9 73.9 0.0
2023-Mar-02 Thu 31.71 ### ### 31.81 ### ### 2.3
2023-Mar-01 Wed 32.28 32.4 ### ### 28.5 28.5 0.0
2023-Feb-28 Tue ### 32.77 32.21 32.21 25.4 25.4 ###
2023-Feb-27 Mon 32.87 ### ### 32.83 798,647 0 50.2 50.2 2.3
2023-Feb-24 Fri 32.83 ### ### ### 72.9 72.9 0.0
2023-Feb-23 Thu 32.88 ### 32.7 33.23 1,321,079 21,599,641 ### ### ###
2023-Feb-22 Wed 32.43 32.86 32.27 32.7 75.9 75.9 2.3
2023-Feb-21 Tue 32.59 ### 32.54 32.72 ### ### 2.3
2023-Feb-20 Mon ### 33.25 ### 32.77 1,400,152 23,277,527 ### ### ###
2023-Feb-17 Fri 32.74 33.45 ### 33.45 2,075,452 ### 87.9 87.9 ###
2023-Feb-16 Thu 30.76 33.2 30.47 33.2 95.9 95.9 ###
2023-Feb-15 Wed ### ### 28.53 ### 1,655,674 23,618,189 ### ### 0.0
2023-Feb-14 Tue 28.52 28.83 ### ### 1,236,486 17,823,945 ### ### 0.0
2023-Feb-13 Mon 28.5 ### ### ### ### ### 0.0
2023-Feb-10 Fri ### ### 28.56 28.78 979,846 ### 76.7 76.7 2.1
2023-Feb-09 Thu 29.26 29.42 28.77 28.84 1,813,356 ### ### ### ###
2023-Feb-08 Wed ### ### ### 29.21 ### ### ###
2023-Feb-07 Tue ### ### ### ### 2,124,356 0 ### ### 0.0
2023-Feb-06 Mon 31.26 ### ### ### 832,927 0 45.6 45.6 0.0
2023-Feb-03 Fri ### ### 31.76 31.84 33.7 33.7 2.3
2023-Feb-02 Thu 31.4 ### ### 31.4 69.0 69.0 2.2
2023-Feb-01 Wed ### ### 31.22 ### 813,343 12,696,284 31.0 31.0 0.0
2023-Jan-31 Tue 31.59 31.72 31.23 31.58 1,540,122 ### ### ### 2.3
2023-Jan-30 Mon 31.88 ### 31.44 ### 997,027 ### ### ### 0.0
2023-Jan-27 Fri ### ### 31.28 31.53 ### ### 2.3
2023-Jan-25 Wed 31.82 ### ### 31.7 759,374 0 41.4 41.4 2.3
2023-Jan-24 Tue 31.83 ### 31.59 31.89 866,527 ### ### ### 2.3
2023-Jan-23 Mon ### 31.73 ### 31.51 ### ### ###
2023-Jan-20 Fri ### 31.81 ### 31.45 980,888 15,601,023 30.9 30.9 ###
2023-Jan-19 Thu 31.8 ### ### ### 35.3 35.3 0.0
2023-Jan-18 Wed ### 31.83 31.26 ### 790,026 24,921,370 26.1 26.1 0.0
2023-Jan-17 Tue 31.43 ### ### ### 39.7 39.7 0.0
2023-Jan-16 Mon 31.28 ### ### 31.28 65.4 65.4 2.2
2023-Jan-13 Fri 30.89 ### 30.56 30.71 966,245 14,764,223 27.5 27.5 ###
2023-Jan-12 Thu ### ### 30.645 30.76 ### ### 2.2
2023-Jan-11 Wed 30.53 30.82 30.45 30.78 68.8 68.8 2.2
2023-Jan-10 Tue 30.53 30.73 ### 30.46 625,558 ### ### ### 2.2
2023-Jan-09 Mon ### 30.54 ### 30.45 580,023 8,856,951 73.9 73.9 2.2


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-25 13:38:21 thru 2025-05-25 13:38:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000