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-Jun-15 03:18:22 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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 Page 2...

     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 13th June 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


<< Previous 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
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
2023-Jan-06 Fri ### ### 29.54 ### 488,357 ### 69.3 69.3 0.0
2023-Jan-05 Thu ### 30.57 ### ### ### ### 0.0
2023-Jan-04 Wed ### ### 29.82 30.26 811,656 ### ### ### ###
2023-Jan-03 Tue ### 30.29 ### ### 31.4 31.4 0.0
2022-Dec-30 Fri ### ### ### ### 31.7 31.7 0.0
2022-Dec-29 Thu ### 30.24 29.72 ### 475,058 ### ### ### 0.0
2022-Dec-28 Wed ### 30.28 29.74 29.78 37.9 37.9 2.1
2022-Dec-23 Fri ### ### ### ### 410,749 0 ### ### 0.0
2022-Dec-22 Thu ### ### ### 30.27 693,574 0 ### ### 2.2
2022-Dec-21 Wed 29.72 ### ### 29.75 1,098,358 0 ### ### 2.1
2022-Dec-20 Tue ### 30.5 ### 29.56 ### ### ###
2022-Dec-19 Mon ### 31.22 30.5 30.76 1,015,445 ### 75.7 75.7 2.2
2022-Dec-16 Fri 30.54 30.86 ### ### ### ### 0.0
2022-Dec-15 Thu 30.21 ### 30.21 ### ### ### 0.0
2022-Dec-14 Wed 30.75 31.055 ### ### 1,049,184 ### 72.0 72.0 0.0
2022-Dec-13 Tue 30.29 30.74 ### ### 927,924 ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 1,117,423 0 80.5 80.5 0.0
2022-Dec-09 Fri 30.5 ### ### 30.2 1,629,975 0 ### ### 2.2
2022-Dec-08 Thu ### ### 30.42 30.42 1,197,376 18,212,088 28.7 28.7 2.2
2022-Dec-07 Wed ### ### 30.74 30.84 1,392,879 21,408,550 ### ### 2.2
2022-Dec-06 Tue 31.89 ### 31.52 31.55 ### ### ###
2022-Dec-05 Mon ### ### 31.79 ### ### ### 0.0
2022-Dec-02 Fri 31.86 32.23 31.7 ### ### ### 0.0
2022-Dec-01 Thu ### ### 31.5 31.8 1,039,580 16,373,385 19.0 19.0 ###
2022-Nov-30 Wed ### ### 31.58 32.28 ### ### 2.3
2022-Nov-29 Tue ### ### 31.42 ### 861,426 ### 30.1 30.1 0.0
2022-Nov-28 Mon ### ### 31.5 ### ### ### 0.0
2022-Nov-25 Fri ### ### 31.89 ### 632,980 ### ### ### 0.0
2022-Nov-24 Thu 31.87 ### 31.55 31.77 ### ### ###
2022-Nov-23 Wed 31.87 32.21 31.73 32.21 ### ### ###
2022-Nov-22 Tue ### 31.76 31.245 ### ### ### 0.0
2022-Nov-21 Mon ### ### 31.43 31.56 ### ### 2.3
2022-Nov-18 Fri 32.5 32.58 ### ### ### ### 0.0
2022-Nov-17 Thu ### 32.74 ### ### 85.3 85.3 0.0
2022-Nov-16 Wed 32.75 32.82 ### 32.29 786,277 ### 27.5 27.5 ###
2022-Nov-15 Tue 32.7 33.5 ### ### 80.0 80.0 0.0
2022-Nov-14 Mon ### ### ### 32.75 939,287 0 ### ### ###
2022-Nov-11 Fri 33.5 33.74 33.29 33.53 ### ### ###
2022-Nov-10 Thu ### ### ### 32.5 672,244 0 75.5 75.5 ###
2022-Nov-09 Wed 32.58 ### 32.27 32.27 29.9 29.9 ###
2022-Nov-08 Tue ### 32.47 ### 32.41 75.8 75.8 ###
2022-Nov-07 Mon ### 32.47 ### ### ### ### 0.0
2022-Nov-04 Fri 32.2 ### ### ### ### ### 0.0
2022-Nov-03 Thu 32.21 ### ### 32.28 792,552 0 70.7 70.7 2.3
2022-Nov-02 Wed ### ### ### ### 1,013,451 0 ### ### 0.0
2022-Nov-01 Tue ### 33.23 ### ### 862,424 14,329,174 ### ### 0.0
2022-Oct-31 Mon ### 32.77 ### 32.77 993,084 16,271,681 ### ### ###
2022-Oct-28 Fri ### 32.42 ### 32.29 78.7 78.7 ###
2022-Oct-27 Thu 32.5 32.5 ### ### 1,302,952 21,172,970 24.2 24.2 0.0
2022-Oct-26 Wed ### 32.48 ### 32.24 1,437,450 23,344,187 ### ### 2.3
2022-Oct-25 Tue ### 31.72 31.27 31.59 ### ### ###
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri 30.49 ### 30.22 30.79 78.7 78.7 ###
2022-Oct-20 Thu 30.82 30.83 ### 30.59 1,230,048 18,961,189 ### ### 2.2
2022-Oct-19 Wed ### 31.41 ### ### ### ### 0.0
2022-Oct-18 Tue 30.71 ### ### ### ### ### 0.0
2022-Oct-17 Mon ### 30.525 ### 30.45 909,329 ### ### ### 2.2
2022-Oct-14 Fri 30.29 30.72 30.29 30.55 78.4 78.4 2.2
2022-Oct-13 Thu ### 30.25 29.8 ### 38.1 38.1 0.0
2022-Oct-12 Wed ### ### 30.21 30.29 1,022,373 15,442,944 41.8 41.8 ###
2022-Oct-11 Tue 30.76 30.925 30.53 30.55 41.5 41.5 2.2
2022-Oct-10 Mon 31.22 31.27 30.77 30.78 ### ### 2.2
2022-Oct-07 Fri 31.73 31.76 ### ### 32.3 32.3 0.0
2022-Oct-06 Thu ### ### 31.45 31.81 795,051 12,502,176 ### ### 2.3
2022-Oct-05 Wed ### ### ### 31.87 1,184,622 0 ### ### ###
2022-Oct-04 Tue ### ### 30.79 ### 1,362,026 ### 57.1 57.1 0.0
2022-Oct-03 Mon ### 30.73 ### 30.5 47.1 47.1 2.2
2022-Sep-30 Fri 30.5 30.83 30.4 30.58 1,534,644 46,983,126 69.7 69.7 2.2
2022-Sep-29 Thu ### ### 30.73 30.76 ### ### 2.2
2022-Sep-28 Wed ### ### 29.83 30.55 1,779,358 26,539,124 83.8 83.8 2.2
2022-Sep-27 Tue ### ### 29.88 30.43 ### ### ###
2022-Sep-26 Mon 29.48 30.29 ### ### ### ### 0.0
2022-Sep-23 Fri 29.72 ### 29.43 ### ### ### 0.0
2022-Sep-21 Wed ### 30.53 ### ### 83.5 83.5 0.0
2022-Sep-20 Tue ### ### 30.23 30.52 40.8 40.8 ###
2022-Sep-19 Mon 31.22 31.28 ### ### ### ### 0.0
2022-Sep-16 Fri ### ### ### 31.4 39.5 39.5 2.2
2022-Sep-15 Thu 32.42 32.42 31.7 31.74 20.9 20.9 2.3
2022-Sep-14 Wed ### 32.58 ### 32.44 1,153,026 ### 65.3 65.3 2.3
2022-Sep-13 Tue 33.25 ### ### ### 853,846 0 29.0 29.0 0.0
2022-Sep-12 Mon ### ### ### ### 604,749 0 ### ### 0.0
2022-Sep-09 Fri 32.54 32.74 32.43 32.55 1,239,143 40,377,474 ### ### 2.3
2022-Sep-08 Thu 32.43 ### 32.43 32.77 1,449,580 ### ### ### ###
2022-Sep-07 Wed ### ### ### 32.24 1,140,255 0 ### ### 2.3
2022-Sep-06 Tue 32.85 ### ### 32.23 22.6 22.6 2.3
2022-Sep-05 Mon 33.5 33.79 33.23 ### 74.6 74.6 0.0
2022-Sep-02 Fri ### 34.55 ### ### ### ### 0.0
2022-Sep-01 Thu 33.89 ### 33.52 33.72 1,211,689 ### 45.7 45.7 2.4
2022-Aug-31 Wed 34.23 ### 33.46 ### ### ### 0.0
2022-Aug-30 Tue ### 34.46 33.83 ### ### ### 0.0
2022-Aug-29 Mon 34.56 34.79 ### ### 35.1 35.1 0.0
2022-Aug-26 Fri ### ### ### ### 915,846 0 32.3 32.3 0.0
2022-Aug-25 Thu 35.24 ### 35.2 ### 81.4 81.4 0.0
2022-Aug-24 Wed 33.22 35.25 ### 35.24 93.3 93.3 2.5
2022-Aug-23 Tue ### 33.53 32.52 ### 1,427,051 47,128,359 78.5 78.5 0.0
2022-Aug-22 Mon 33.84 33.89 33.29 ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu 34.23 34.29 33.76 ### 760,470 ### ### ### 0.0
2022-Aug-17 Wed ### 34.48 ### 34.4 684,949 11,808,520 ### ### 2.5
2022-Aug-16 Tue ### 34.47 33.83 34.24 739,923 25,268,370 ### ### 2.4
2022-Aug-15 Mon ### ### 33.56 ### 642,949 10,788,684 ### ### 0.0
2022-Aug-12 Fri 34.2 ### 33.49 33.59 ### ### ###
2022-Aug-11 Thu ### 34.84 ### 34.75 917,351 15,980,254 ### ### 2.5
2022-Aug-10 Wed 34.5 34.58 33.85 33.85 24.3 24.3 2.4
2022-Aug-09 Tue ### ### 34.77 34.87 554,085 ### 32.8 32.8 ###
2022-Aug-08 Mon 35.26 35.26 34.77 34.88 713,158 24,971,227 ### ### ###
2022-Aug-05 Fri ### ### ### ### 770,148 0 76.8 76.8 0.0
2022-Aug-04 Thu 35.21 ### 34.75 34.82 ### ### 2.5
2022-Aug-03 Wed ### ### ### 34.82 871,184 0 ### ### 2.5
2022-Aug-02 Tue ### 35.4 34.79 ### 816,841 ### 77.5 77.5 0.0
2022-Aug-01 Mon 34.41 35.41 ### 35.4 1,400,586 24,797,375 ### ### 2.5
2022-Jul-29 Fri 33.78 34.49 33.78 34.27 ### ### 2.4
2022-Jul-28 Thu 33.52 33.725 ### 33.51 30.2 30.2 ###
2022-Jul-27 Wed ### ### 33.54 33.75 ### ### ###
2022-Jul-26 Tue 34.52 ### ### ### ### ### 0.0
2022-Jul-25 Mon ### ### ### 34.45 720,778 0 31.9 31.9 ###
2022-Jul-22 Fri 34.5 ### ### 34.75 1,301,058 0 73.8 73.8 2.5
2022-Jul-21 Thu ### 34.49 33.87 ### ### ### 0.0
2022-Jul-20 Wed ### ### 33.25 ### 949,244 15,781,181 ### ### 0.0
2022-Jul-19 Tue 33.51 ### ### ### 1,609,824 0 ### ### 0.0
2022-Jul-18 Mon ### 34.24 33.84 34.2 447,672 15,238,754 ### ### 2.4
2022-Jul-15 Fri ### ### ### ### ### ### 0.0
2022-Jul-14 Thu 33.25 33.8 33.25 33.46 676,282 22,672,354 ### ### ###
2022-Jul-13 Wed ### ### 33.28 33.46 740,553 ### 71.4 71.4 ###
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### 33.78 ### ### ### ### 0.0
2022-Jul-08 Fri ### 33.41 32.84 ### ### ### 0.0
2022-Jul-07 Thu 33.44 ### ### 33.23 1,078,074 0 ### ### ###
2022-Jul-06 Wed ### 33.84 ### ### ### ### 0.0
2022-Jul-05 Tue ### ### ### 33.52 ### ### 2.4
2022-Jul-04 Mon 33.56 33.77 33.26 ### 767,083 25,708,786 32.1 32.1 0.0
2022-Jul-01 Fri ### 33.26 32.87 ### 34.5 34.5 0.0
2022-Jun-30 Thu ### 33.43 ### ### 1,422,150 ### ### ### 0.0
2022-Jun-29 Wed 32.8 ### ### 32.83 ### ### 2.3
2022-Jun-28 Tue ### ### ### ### 952,383 0 67.8 67.8 0.0
2022-Jun-27 Mon ### 33.58 32.78 ### 1,164,543 ### 33.5 33.5 0.0
2022-Jun-24 Fri ### ### ### ### ### ### 0.0
2022-Jun-23 Thu 32.57 ### 32.48 ### 83.9 83.9 0.0
2022-Jun-22 Wed 32.85 32.88 ### ### 1,174,570 ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 939,650 0 22.4 22.4 0.0
2022-Jun-20 Mon 32.87 ### 32.75 ### 862,886 14,129,758 84.7 84.7 0.0
2022-Jun-17 Fri 32.4 ### ### 32.54 2,924,825 0 ### ### 2.3
2022-Jun-16 Thu ### ### 32.71 32.79 1,323,826 21,651,174 35.0 35.0 2.3
2022-Jun-15 Wed 32.86 ### 32.25 32.76 1,451,788 23,410,081 53.8 53.8 ###
2022-Jun-14 Tue ### ### 32.52 ### 2,398,655 ### ### ### 0.0
2022-Jun-10 Fri ### ### 33.74 33.74 1,299,825 21,928,047 44.0 44.0 2.4
2022-Jun-09 Thu ### 34.54 ### ### ### ### 0.0
2022-Jun-08 Wed ### ### 34.22 34.77 ### ### ###
2022-Jun-07 Tue ### 34.7 33.89 ### 41.7 41.7 0.0
2022-Jun-06 Mon 35.52 35.57 ### 34.78 ### ### 2.5
2022-Jun-03 Fri 35.85 ### 35.26 ### ### ### 0.0
2022-Jun-02 Thu ### 36.24 ### 35.74 ### ### 2.6
2022-Jun-01 Wed 36.75 ### 36.44 ### ### ### 0.0
2022-May-31 Tue ### ### 36.22 ### 2,280,284 41,295,943 35.0 35.0 0.0
2022-May-30 Mon 36.8 ### 36.7 ### 68.3 68.3 0.0
2022-May-27 Fri 36.7 36.7 36.23 36.51 560,654 20,444,248 ### ### 2.6
2022-May-26 Thu 36.53 36.7 ### 36.29 40.2 40.2 2.6
2022-May-25 Wed ### ### 36.27 ### ### ### 0.0
2022-May-24 Tue 36.55 ### ### 36.52 863,780 0 50.5 50.5 2.6
2022-May-23 Mon 36.86 37.24 ### 36.75 1,005,870 ### 44.0 44.0 2.6
2022-May-20 Fri ### ### ### 36.47 68.3 68.3 ###
2022-May-19 Thu 35.8 ### ### ### 1,224,981 0 66.4 66.4 0.0
2022-May-18 Wed ### 36.41 35.8 ### 792,775 28,623,141 71.2 71.2 0.0
2022-May-17 Tue ### ### ### ### 827,948 0 32.1 32.1 0.0
2022-May-16 Mon ### 36.52 ### ### 583,446 10,653,723 ### ### 0.0
2022-May-13 Fri 35.53 ### ### ### 887,826 0 65.7 65.7 0.0
2022-May-12 Thu ### 35.345 ### ### ### ### 0.0
2022-May-11 Wed ### ### ### 35.24 76.8 76.8 2.5
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### ### ### 1,553,858 0 46.1 46.1 0.0
2022-May-05 Thu 36.4 ### ### 36.47 62.2 62.2 ###
2022-May-04 Wed 36.23 36.44 ### 36.41 761,527 13,875,021 ### ### ###
2022-May-03 Tue ### 36.4 ### ### ### ### 0.0
2022-May-02 Mon ### 36.44 ### ### 44.9 44.9 0.0
2022-Apr-29 Fri 36.42 36.77 36.24 36.73 68.6 68.6 ###
2022-Apr-28 Thu 36.51 ### 35.89 ### 1,177,978 ### ### ### 0.0
2022-Apr-27 Wed 36.51 36.82 ### 36.55 1,131,179 ### 67.4 67.4 ###
2022-Apr-26 Tue 36.46 36.87 36.41 ### 1,315,020 ### ### ### 0.0
2022-Apr-22 Fri 36.59 36.86 ### 36.41 1,572,949 28,989,450 37.7 37.7 ###
2022-Apr-21 Thu 37.45 37.46 ### ### 35.7 35.7 0.0
2022-Apr-20 Wed 36.2 36.73 ### ### 1,403,587 25,776,875 76.4 76.4 0.0
2022-Apr-19 Tue ### 35.75 35.2 35.5 851,881 30,220,478 67.1 67.1 2.5
2022-Apr-14 Thu 35.71 35.71 35.375 35.52 31.9 31.9 2.5
2022-Apr-13 Wed ### 35.58 34.955 35.57 ### ### ###
2022-Apr-12 Tue 35.45 35.45 34.89 ### ### ### 0.0
2022-Apr-11 Mon 34.71 ### 34.525 35.23 1,105,374 ### 84.1 84.1 ###
2022-Apr-08 Fri ### ### 34.77 34.8 ### ### 2.5
2022-Apr-07 Thu ### ### 34.58 34.78 1,438,774 ### 44.3 44.3 2.5
2022-Apr-06 Wed ### 35.51 34.72 34.83 1,246,649 43,776,079 29.2 29.2 2.5
2022-Apr-05 Tue ### 35.58 ### ### 865,346 ### ### ### 0.0
2022-Apr-04 Mon ### 35.41 ### ### 66.3 66.3 0.0
2022-Apr-01 Fri ### 35.725 ### 35.27 27.2 27.2 ###
2022-Mar-31 Thu ### ### ### 35.48 2,056,350 0 34.3 34.3 2.5
2022-Mar-30 Wed ### ### ### 35.79 1,739,120 0 ### ### ###
2022-Mar-29 Tue 35.57 ### 35.42 35.73 65.1 65.1 2.6
2022-Mar-28 Mon 35.2 35.47 ### ### 48.6 48.6 0.0
2022-Mar-25 Fri 35.25 35.43 ### ### ### ### 0.0
2022-Mar-24 Thu 35.2 35.59 34.76 35.22 ### ### 2.5
2022-Mar-23 Wed 35.59 ### 35.23 ### ### ### 0.0
2022-Mar-22 Tue ### 35.26 34.75 34.8 33.8 33.8 2.5
2022-Mar-21 Mon 35.4 35.58 ### ### 1,287,140 22,898,220 ### ### 0.0
2022-Mar-18 Fri ### 35.25 ### ### ### ### 0.0
2022-Mar-17 Thu 35.78 35.78 ### 34.72 2,116,744 37,868,550 ### ### 2.5
2022-Mar-16 Wed 34.58 ### ### 34.43 1,821,220 0 ### ### ###
2022-Mar-15 Tue 33.5 ### 33.5 ### ### ### 0.0
2022-Mar-14 Mon 33.5 33.72 33.43 ### 69.3 69.3 0.0
2022-Mar-11 Fri ### ### ### ### 1,286,182 0 13.5 13.5 0.0
2022-Mar-10 Thu ### ### ### ### 75.3 75.3 0.0
2022-Mar-09 Wed 32.22 33.21 ### ### 2,821,976 ### ### ### 0.0
2022-Mar-08 Tue 32.71 ### ### 32.22 36.9 36.9 ###
2022-Mar-07 Mon ### ### ### ### 1,352,852 0 40.4 40.4 0.0
2022-Mar-04 Fri 33.21 ### 32.84 33.24 76.1 76.1 2.4
2022-Mar-03 Thu ### ### ### 33.5 2,078,855 0 21.4 21.4 2.4
2022-Mar-02 Wed ### 34.88 ### 34.24 3,001,972 ### 36.4 36.4 2.4
2022-Mar-01 Tue 34.86 35.26 ### ### 1,372,146 ### ### ### 0.0
2022-Feb-28 Mon 34.8 35.41 34.48 ### 1,868,350 ### ### ### 0.0
2022-Feb-25 Fri ### ### 34.83 ### ### ### 0.0
2022-Feb-24 Thu ### ### ### 35.52 1,864,951 0 92.0 92.0 2.5
2022-Feb-23 Wed 35.59 35.84 ### ### 2,078,073 ### ### ### 0.0
2022-Feb-22 Tue ### 35.78 ### 35.49 86.2 86.2 ###
2022-Feb-21 Mon ### ### ### 36.25 2,095,289 0 31.8 31.8 ###
2022-Feb-18 Fri ### ### ### ### ### ### 0.0
2022-Feb-17 Thu ### 38.54 37.74 ### ### ### 0.0
2022-Feb-16 Wed ### ### 37.44 ### 1,278,549 ### 65.8 65.8 0.0
2022-Feb-15 Tue ### 37.73 36.56 ### 1,513,551 56,220,851 ### ### 0.0
2022-Feb-14 Mon ### 37.82 ### 37.51 1,035,389 ### 46.4 46.4 ###
2022-Feb-11 Fri 37.54 37.55 ### ### 1,239,883 ### 38.6 38.6 0.0
2022-Feb-10 Thu 38.86 ### 37.77 37.87 1,307,983 24,701,258 17.1 17.1 ###
2022-Feb-09 Wed 38.85 ### ### 38.73 1,994,728 0 ### ### ###
2022-Feb-08 Tue 37.28 ### ### 37.89 1,425,928 0 ### ### ###
2022-Feb-07 Mon 38.26 38.41 37.87 ### 32.8 32.8 0.0
2022-Feb-04 Fri ### ### ### ### 26.0 26.0 0.0
2022-Feb-03 Thu 38.41 ### ### 38.27 1,269,585 0 47.2 47.2 ###
2022-Feb-02 Wed 38.26 38.81 37.56 ### 1,775,125 67,783,148 64.0 64.0 0.0
2022-Feb-01 Tue ### 38.47 ### 38.29 1,150,242 ### ### ### ###
2022-Jan-31 Mon 38.8 38.8 ### ### 20.1 20.1 0.0
2022-Jan-28 Fri ### ### ### 37.8 3,752,245 0 ### ### 2.7
2022-Jan-27 Thu ### ### 36.86 ### 2,441,441 44,995,757 30.4 30.4 0.0
2022-Jan-25 Tue ### ### 37.73 ### 1,498,482 ### ### ### 0.0
2022-Jan-24 Mon ### ### 38.89 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### 38.85 ### ### 2.8
2022-Jan-20 Thu ### 40.71 39.86 ### ### ### 0.0
2022-Jan-19 Wed 39.26 40.24 39.26 39.89 81.3 81.3 ###
2022-Jan-18 Tue 40.87 ### ### ### ### ### 0.0
2022-Jan-17 Mon 40.76 40.77 39.8 40.27 1,535,878 61,872,845 30.1 30.1 ###
2022-Jan-14 Fri ### ### 40.59 40.79 1,215,958 ### ### ### ###
2022-Jan-13 Thu 43.21 43.24 ### 41.27 8.3 8.3 2.9
2022-Jan-12 Wed 43.75 ### 43.51 43.72 ### ### 3.1
2022-Jan-11 Tue 44.4 44.73 ### ### 1,147,658 25,667,371 ### ### 0.0
2022-Jan-10 Mon ### 44.81 ### ### 570,656 12,785,547 ### ### 0.0
2022-Jan-07 Fri ### 45.28 ### 44.82 79.4 79.4 ###
2022-Jan-06 Thu ### ### ### ### 18.7 18.7 0.0
2022-Jan-05 Wed 46.8 ### 45.86 45.89 1,188,089 27,242,880 ### ### 3.3
2022-Jan-04 Tue ### 46.78 ### ### 854,778 19,993,257 ### ### 0.0
2021-Dec-31 Fri 46.75 46.89 ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### 46.71 30.7 30.7 ###
2021-Dec-29 Wed 46.7 ### 46.425 46.7 679,247 15,767,020 ### ### 3.3
2021-Dec-24 Fri 46.41 ### ### 46.25 ### ### ###
2021-Dec-23 Thu ### 46.43 45.76 ### 923,377 ### 33.5 33.5 0.0
2021-Dec-22 Wed 45.8 45.8 ### 45.52 913,881 20,927,874 30.1 30.1 ###
2021-Dec-21 Tue 44.77 45.58 44.59 45.47 76.9 76.9 3.2
2021-Dec-20 Mon 43.2 44.74 ### 44.42 1,177,971 ### 94.0 94.0 3.2
2021-Dec-17 Fri ### ### ### ### 3,795,073 0 ### ### 0.0
2021-Dec-16 Thu 43.24 ### 43.24 44.23 1,661,086 35,912,679 ### ### ###
2021-Dec-15 Wed 43.2 ### 42.86 ### 1,491,958 31,972,659 ### ### 0.0
2021-Dec-14 Tue 44.45 ### ### 44.25 38.3 38.3 ###
2021-Dec-13 Mon 44.5 44.78 43.76 ### ### ### 0.0
2021-Dec-10 Fri ### ### 43.28 ### 772,722 ### 29.5 29.5 0.0
2021-Dec-09 Thu ### 44.76 ### ### 1,122,259 25,116,156 69.3 69.3 0.0
2021-Dec-08 Wed 43.76 ### 43.29 43.84 2,047,946 ### 61.0 61.0 ###
2021-Dec-07 Tue 43.2 ### 42.81 43.21 63.5 63.5 ###
2021-Dec-06 Mon 43 ### 42.25 ### 1,135,428 ### ### ### 0.0
2021-Dec-03 Fri 43 ### 42.24 ### 1,107,227 ### ### ### 0.0
2021-Dec-02 Thu 42.73 43.25 42.53 ### 79.6 79.6 0.0
2021-Dec-01 Wed ### 43.2 42.42 ### 1,329,323 ### ### ### 0.0
2021-Nov-30 Tue ### ### ### 42.7 ### ### ###
2021-Nov-29 Mon ### ### 42.075 42.7 54.7 54.7 ###
2021-Nov-26 Fri 41.46 41.85 41.27 ### ### ### 0.0
2021-Nov-25 Thu ### 41.57 ### 41.52 ### ### 3.0
2021-Nov-24 Wed ### 41.59 ### 41.46 943,546 ### ### ### ###
2021-Nov-23 Tue ### 41.45 ### ### 1,573,985 ### ### ### 0.0
2021-Nov-22 Mon ### 41.5 ### 41 1,558,386 ### 39.7 39.7 2.9
2021-Nov-19 Fri ### 41.26 ### ### ### ### 0.0
2021-Nov-18 Thu 40.5 40.5 39.29 39.75 1,345,640 ### ### ### ###
2021-Nov-17 Wed 38.83 ### ### 38.58 1,321,786 0 41.3 41.3 2.8
2021-Nov-16 Tue ### 38.85 38.29 38.53 ### ### 2.8
2021-Nov-15 Mon ### ### 38.46 38.51 1,412,150 27,155,644 ### ### ###
2021-Nov-12 Fri 38.89 ### ### 38.51 ### ### ###
2021-Nov-11 Thu 39.4 39.49 38.47 38.71 1,125,259 ### 23.9 23.9 ###
2021-Nov-10 Wed ### 39.71 ### ### 1,262,574 ### ### ### 0.0
2021-Nov-09 Tue ### ### 39.49 39.53 851,782 ### ### ### ###
2021-Nov-08 Mon ### ### ### ### 1,032,342 0 ### ### 0.0
2021-Nov-05 Fri ### 41.28 40.84 ### 725,744 29,799,048 ### ### 0.0
2021-Nov-04 Thu 41.25 41.81 40.71 40.87 33.4 33.4 ###
2021-Nov-03 Wed 40.8 ### ### 40.54 745,289 0 ### ### 2.9
2021-Nov-02 Tue ### ### 40.29 ### 32.5 32.5 0.0
2021-Nov-01 Mon 40.52 40.79 ### ### 680,272 13,874,147 ### ### 0.0
2021-Oct-29 Fri ### 40.45 39.72 ### ### ### 0.0
2021-Oct-28 Thu ### ### 40.23 40.52 35.9 35.9 2.9
2021-Oct-27 Wed ### 40.89 39.89 40.71 1,465,079 59,174,540 85.0 85.0 2.9
2021-Oct-26 Tue ### 39.8 39.23 39.25 713,985 ### ### ### ###
2021-Oct-25 Mon 40 ### ### 39.7 ### ### 2.8
2021-Oct-22 Fri ### 40.45 ### ### ### ### 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed 39.49 39.76 ### ### 28.7 28.7 0.0
2021-Oct-19 Tue 38.85 39.275 38.84 ### ### ### 0.0
2021-Oct-18 Mon 39.45 39.45 38.78 38.89 29.4 29.4 2.8
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu 39.21 39.77 ### 39.48 748,928 ### 67.7 67.7 2.8
2021-Oct-13 Wed ### ### ### ### 1,034,155 0 ### ### 0.0
2021-Oct-12 Tue 39.2 39.26 38.785 ### 47.2 47.2 0.0
2021-Oct-11 Mon 39.5 ### ### 39.28 808,324 0 35.4 35.4 2.8
2021-Oct-08 Fri ### ### 39.76 ### 743,187 14,774,557 ### ### 0.0
2021-Oct-07 Thu 40.7 ### ### ### 1,174,121 0 ### ### 0.0
2021-Oct-06 Wed ### ### 39.25 39.44 906,485 ### 29.0 29.0 2.8
2021-Oct-05 Tue ### ### 39.43 ### 37.9 37.9 0.0
2021-Oct-04 Mon 39.83 ### ### ### 41.2 41.2 0.0
2021-Oct-01 Fri 40.2 40.2 ### 39.83 34.2 34.2 2.8
2021-Sep-30 Thu ### ### 39.77 ### ### ### 0.0
2021-Sep-29 Wed 39.26 39.45 ### ### 1,438,324 28,370,940 ### ### 0.0
2021-Sep-28 Tue ### 40.54 ### 39.46 1,155,741 23,426,870 ### ### 2.8
2021-Sep-27 Mon ### 41.48 40.57 ### 79.9 79.9 0.0
2021-Sep-24 Fri 41.23 41.29 ### 40.59 ### ### ###
2021-Sep-23 Thu 41.72 41.84 41.43 41.49 26.1 26.1 ###
2021-Sep-22 Wed 41.42 42 41.42 41.72 ### ### ###
2021-Sep-21 Tue ### ### ### 41.55 1,085,176 0 ### ### 3.0
2021-Sep-20 Mon ### ### 41.49 ### 980,146 20,333,128 61.7 61.7 0.0
2021-Sep-17 Fri 42.28 42.48 ### ### 2,250,022 ### 39.5 39.5 0.0
2021-Sep-16 Thu 42.7 42.84 42.23 42.45 33.3 33.3 3.0
2021-Sep-15 Wed 41.82 42.48 41.74 ### 72.3 72.3 0.0
2021-Sep-14 Tue ### ### 41.57 41.8 ### ### 3.0
2021-Sep-13 Mon ### 42.49 ### ### 74.5 74.5 0.0
2021-Sep-10 Fri ### ### 41.29 ### 814,540 16,816,178 26.9 26.9 0.0
2021-Sep-09 Thu 41.8 ### 41.47 ### ### ### 0.0
2021-Sep-08 Wed ### 42.53 ### 41.75 2,166,682 ### 29.0 29.0 3.0
2021-Sep-07 Tue 42.83 ### ### ### 1,297,157 0 31.0 31.0 0.0
2021-Sep-06 Mon 43.72 43.8 43.21 43.55 761,552 ### ### ### ###
2021-Sep-03 Fri ### ### ### 43.75 29.2 29.2 3.1
2021-Sep-02 Thu 43.71 ### 42.85 43.24 28.5 28.5 3.1
2021-Sep-01 Wed 43.21 43.44 ### ### 774,729 ### 64.5 64.5 0.0
2021-Aug-31 Tue 42.85 ### 42.785 43.4 ### ### ###
2021-Aug-30 Mon ### ### 42.57 ### ### ### 0.0
2021-Aug-27 Fri 43.4 43.43 ### 42.72 ### ### ###
2021-Aug-26 Thu 42.4 ### 42.25 42.49 74.7 74.7 ###
2021-Aug-25 Wed ### 42.84 ### ### ### ### 0.0
2021-Aug-24 Tue 42 ### 41.83 42.21 1,064,174 ### ### ### ###
2021-Aug-23 Mon 42.75 42.75 ### ### ### ### 0.0
2021-Aug-20 Fri 43 43.25 42.8 42.83 1,490,957 64,148,424 ### ### ###
2021-Aug-19 Thu ### 42.53 41.56 42.4 1,165,323 ### 78.5 78.5 3.0
2021-Aug-18 Wed 41.8 ### 41.43 ### 1,330,727 ### 73.2 73.2 0.0
2021-Aug-17 Tue 42 ### ### 41.82 925,848 0 54.1 54.1 3.0
2021-Aug-16 Mon ### 41.81 41.22 ### 573,982 ### ### ### 0.0
2021-Aug-13 Fri ### 41.585 ### 41.45 72.5 72.5 ###
2021-Aug-12 Thu ### 41.26 40.83 ### ### ### 0.0
2021-Aug-11 Wed 41 41.29 ### ### 66.6 66.6 0.0
2021-Aug-10 Tue ### ### 40.76 ### ### ### 0.0
2021-Aug-09 Mon 40.55 ### 40.55 40.8 681,952 13,826,576 75.8 75.8 2.9
2021-Aug-06 Fri ### 40.85 40.27 40.54 885,570 ### 35.5 35.5 2.9
2021-Aug-05 Thu 40.46 40.82 ### 40.72 978,121 19,963,449 76.3 76.3 2.9
2021-Aug-04 Wed 40.55 ### ### 40.4 1,019,149 0 34.5 34.5 2.9
2021-Aug-03 Tue 40.28 ### ### 40.51 860,953 0 72.3 72.3 ###
2021-Aug-02 Mon 40.24 40.47 ### ### ### ### 0.0
2021-Jul-30 Fri 40.49 40.49 39.88 ### 1,229,642 ### ### ### 0.0
2021-Jul-29 Thu 39.84 ### 39.78 40.22 573,782 11,412,523 70.8 70.8 2.9
2021-Jul-28 Wed ### 40.23 39.8 ### ### ### 0.0
2021-Jul-27 Tue 40.2 40.28 39.83 39.88 38.3 38.3 2.8
2021-Jul-26 Mon 40.2 ### ### ### 46.2 46.2 0.0
2021-Jul-23 Fri ### 40.27 39.8 ### 65.3 65.3 0.0
2021-Jul-22 Thu 40 ### 39.43 39.56 ### ### 2.8
2021-Jul-21 Wed ### 40.23 ### ### 69.8 69.8 0.0
2021-Jul-20 Tue ### ### ### 39.59 ### ### 2.8
2021-Jul-19 Mon 39.21 ### ### 39.84 847,248 0 ### ### 2.8
2021-Jul-16 Fri ### 39.43 ### ### 1,155,081 22,772,421 ### ### 0.0
2021-Jul-15 Thu 38.86 39.325 38.56 38.76 42.2 42.2 2.8
2021-Jul-14 Wed 38.89 ### ### 38.84 780,250 0 ### ### 2.8
2021-Jul-13 Tue 38.21 38.75 38.21 ### 826,778 ### ### ### 0.0
2021-Jul-12 Mon ### ### 37.945 ### 26.6 26.6 0.0
2021-Jul-09 Fri 37.59 ### ### ### ### ### 0.0
2021-Jul-08 Thu 37.8 ### 37.48 ### ### ### 0.0
2021-Jul-07 Wed 37.45 37.76 ### ### 721,147 13,615,255 ### ### 0.0
2021-Jul-06 Tue ### 37.75 36.88 ### 556,643 ### ### ### 0.0
2021-Jul-05 Mon ### 38.4 37.77 37.84 699,725 26,649,026 ### ### 2.7
2021-Jul-02 Fri 38.23 ### 37.8 ### ### ### 0.0
2021-Jul-01 Thu 38.23 38.58 ### ### 945,250 18,233,872 ### ### 0.0
2021-Jun-30 Wed 38.49 ### ### 38.4 1,428,254 0 ### ### 2.7
2021-Jun-29 Tue ### ### ### 37.88 742,822 0 ### ### 2.7
2021-Jun-28 Mon ### 37.45 ### 37.27 ### ### 2.7
2021-Jun-25 Fri 36.24 ### 36.24 36.7 838,177 ### ### ### ###
2021-Jun-24 Thu 37.4 37.54 ### ### 1,253,880 23,535,327 ### ### 0.0
2021-Jun-23 Wed 37.5 ### 37.5 37.74 75.6 75.6 2.7
2021-Jun-22 Tue ### ### 37.76 ### 952,475 17,982,728 ### ### 0.0
2021-Jun-21 Mon 37.86 ### ### 37.54 ### ### ###
2021-Jun-18 Fri ### ### ### 37.81 ### ### ###
2021-Jun-17 Thu 37.75 37.79 36.52 ### 1,291,758 ### ### ### 0.0
2021-Jun-16 Wed ### ### 36.46 ### 1,234,748 22,509,456 ### ### 0.0
2021-Jun-15 Tue 36.45 ### ### 36.46 1,007,786 0 ### ### 2.6
2021-Jun-11 Fri 35.73 35.76 ### ### 822,578 ### 29.1 29.1 0.0
2021-Jun-10 Thu ### ### 35.7 35.83 951,657 16,987,077 ### ### ###
2021-Jun-09 Wed 35.5 35.81 ### ### ### ### 0.0
2021-Jun-08 Tue ### 35.76 ### 35.52 906,084 16,200,781 ### ### 2.5
2021-Jun-07 Mon ### 35.88 ### 35.27 790,986 14,190,288 34.1 34.1 ###
2021-Jun-04 Fri 34.54 ### 34.53 ### ### ### 0.0
2021-Jun-03 Thu ### 35.41 34.83 34.87 32.6 32.6 ###
2021-Jun-02 Wed 34.24 ### 33.5 34.78 75.3 75.3 2.5
2021-Jun-01 Tue ### 34.72 34.28 ### 534,774 ### ### ### 0.0
2021-May-31 Mon 34.85 ### ### 34.79 ### ### 2.5
2021-May-28 Fri ### ### 34.52 34.82 ### ### 2.5
2021-May-27 Thu 34.29 34.59 ### ### 2,043,388 ### ### ### 0.0
2021-May-26 Wed ### ### ### ### 497,627 0 ### ### 0.0
2021-May-25 Tue ### ### ### ### 733,555 0 85.0 85.0 0.0
2021-May-24 Mon ### 34.53 ### 34.29 ### ### ###
2021-May-21 Fri 34.49 ### ### ### 1,303,555 0 ### ### 0.0
2021-May-20 Thu 34.29 34.49 ### 34.2 752,946 12,984,553 ### ### 2.4
2021-May-19 Wed 34.24 34.5 33.79 ### 45.2 45.2 0.0
2021-May-18 Tue 34.75 ### 34.52 ### ### ### 0.0
2021-May-17 Mon ### 35.42 35.085 ### 472,823 ### 44.8 44.8 0.0
2021-May-14 Fri ### 35.73 ### ### 40.9 40.9 0.0
2021-May-13 Thu ### ### ### 34.57 ### ### ###
2021-May-12 Wed 34.77 ### ### 34.26 ### ### 2.4
2021-May-11 Tue 34.76 ### 34.7 34.81 80.9 80.9 ###
2021-May-10 Mon ### ### ### ### 68.4 68.4 0.0
2021-May-07 Fri 34.77 ### 34.55 34.84 67.2 67.2 2.5
2021-May-06 Thu 35.45 35.49 ### ### 41.7 41.7 0.0
2021-May-05 Wed ### 35.54 ### ### 780,023 ### 45.8 45.8 0.0
2021-May-04 Tue 35.52 ### 35.25 35.52 68.5 68.5 2.5
2021-May-03 Mon 35.79 ### ### 35.73 ### ### 2.6
2021-Apr-30 Fri ### ### 35.71 35.88 1,084,240 ### 24.4 24.4 2.6
2021-Apr-29 Thu ### 36.59 ### 36.54 664,686 ### ### ### ###
2021-Apr-28 Wed 36.5 36.56 ### 36.25 628,579 11,490,424 37.6 37.6 ###
2021-Apr-27 Tue ### ### ### 36.24 605,073 0 ### ### 2.6
2021-Apr-26 Mon 36.43 36.57 ### 36.29 40.5 40.5 2.6
2021-Apr-23 Fri ### 36.59 ### 36.58 537,879 ### 72.5 72.5 2.6
2021-Apr-22 Thu 35.81 36.5 ### 36.48 1,081,748 ### 82.9 82.9 2.6
2021-Apr-21 Wed 35.5 35.73 ### 35.72 1,202,989 ### 74.8 74.8 ###
2021-Apr-20 Tue 35.89 36.2 ### ### 776,843 14,060,858 ### ### 0.0
2021-Apr-19 Mon 35.8 ### ### 35.7 45.6 45.6 2.6
2021-Apr-16 Fri 35.86 ### 35.45 35.71 832,849 14,762,248 33.6 33.6 ###
2021-Apr-15 Thu 35.4 35.83 ### 35.75 933,954 16,731,785 73.4 73.4 ###
2021-Apr-14 Wed 35.59 36.26 35.44 ### 867,688 ### ### ### 0.0
2021-Apr-13 Tue ### 35.79 ### 35.5 607,779 ### 41.5 41.5 2.5
2021-Apr-12 Mon 35.5 35.58 35.2 35.48 ### ### 2.5
2021-Apr-09 Fri 35.51 35.7 ### 35.48 1,054,272 18,818,755 ### ### 2.5
2021-Apr-08 Thu ### ### 35.75 ### 955,176 17,073,771 ### ### 0.0
2021-Apr-07 Wed 35.79 36.47 ### ### 1,279,221 ### ### ### 0.0
2021-Apr-06 Tue 35.78 ### 35.24 35.42 652,383 11,494,988 ### ### 2.5
2021-Apr-01 Thu 35.22 35.51 ### ### 1,326,942 23,559,855 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### ### ### 0.0
2021-Mar-30 Tue 35.49 ### 35.21 35.21 ### ### ###
2021-Mar-29 Mon ### ### ### ### 918,422 0 ### ### 0.0
2021-Mar-26 Fri ### ### 35.56 35.84 975,475 17,343,945 ### ### 2.6
2021-Mar-25 Thu ### ### ### ### 1,531,089 0 83.0 83.0 0.0
2021-Mar-24 Wed ### ### 34.72 ### 1,162,150 20,174,924 73.3 73.3 0.0
2021-Mar-23 Tue ### ### 34.41 ### 2,343,873 ### 78.2 78.2 0.0
2021-Mar-22 Mon ### ### 32.85 33.72 1,150,651 18,899,442 85.7 85.7 2.4
2021-Mar-19 Fri 32.28 ### ### ### 73.2 73.2 0.0
2021-Mar-18 Thu 32.88 32.88 32.21 ### 1,030,478 ### ### ### 0.0
2021-Mar-17 Wed ### 32.74 ### 32.56 923,084 15,110,885 ### ### 2.3
2021-Mar-16 Tue 31.48 32.55 31.46 ### ### ### 0.0
2021-Mar-15 Mon ### 31.56 ### ### 698,744 11,026,180 ### ### 0.0
2021-Mar-12 Fri 30.7 31.46 30.7 31.28 1,014,929 ### ### ### 2.2
2021-Mar-11 Thu 30.57 30.79 30.21 30.49 39.8 39.8 2.2
2021-Mar-10 Wed 30.81 30.945 30.55 30.55 35.8 35.8 2.2
2021-Mar-09 Tue 30.88 31.29 ### 30.7 ### ### 2.2
2021-Mar-08 Mon ### ### ### ### 896,379 0 ### ### 0.0
2021-Mar-05 Fri 31.28 ### ### ### ### ### 0.0
2021-Mar-04 Thu ### 31.45 ### 31.42 1,765,847 27,767,944 81.6 81.6 2.2
2021-Mar-03 Wed ### ### 31.75 31.83 39.0 39.0 ###
2021-Mar-02 Tue ### ### 31.75 31.76 49.5 49.5 2.3
2021-Mar-01 Mon 31.5 ### 31.2 31.85 1,488,689 23,223,548 ### ### 2.3
2021-Feb-26 Fri 32.7 32.73 31.73 31.73 2,221,283 71,591,951 21.4 21.4 ###
2021-Feb-25 Thu 33.2 33.42 32.955 ### 40.4 40.4 0.0
2021-Feb-24 Wed 33.28 33.45 32.74 32.86 ### ### 2.3
2021-Feb-23 Tue ### 33.26 ### ### 1,177,957 19,589,424 69.6 69.6 0.0
2021-Feb-22 Mon ### 34.49 ### 33.23 1,588,257 ### 22.1 22.1 ###
2021-Feb-19 Fri 34.53 34.59 ### 34.22 1,210,941 20,943,224 44.7 44.7 2.4
2021-Feb-18 Thu ### 34.46 ### ### 1,298,445 ### ### ### 0.0
2021-Feb-17 Wed 33.78 33.82 33.28 33.58 976,083 32,747,584 ### ### 2.4
2021-Feb-16 Tue 34.26 ### ### 34.26 722,425 0 66.1 66.1 2.4
2021-Feb-15 Mon 34.48 34.5 ### 34.23 ### ### 2.4
2021-Feb-12 Fri ### 34.41 33.87 34.29 ### ### ###
2021-Feb-11 Thu 34.41 ### ### ### 48.0 48.0 0.0
2021-Feb-10 Wed ### 34.52 ### ### 1,038,558 ### 66.7 66.7 0.0
2021-Feb-09 Tue 34.41 34.72 ### 34.48 ### ### 2.5
2021-Feb-08 Mon ### 34.87 ### 34.78 ### ### 2.5
2021-Feb-05 Fri 35.75 35.75 34.81 ### 1,000,873 ### ### ### 0.0
2021-Feb-04 Thu 35.85 ### ### 35.26 801,879 0 ### ### 2.5
2021-Feb-03 Wed 35.73 36.48 ### ### 66.3 66.3 0.0
2021-Feb-02 Tue ### 35.79 34.85 ### 1,082,854 ### 68.0 68.0 0.0
2021-Feb-01 Mon ### ### ### 34.71 1,088,876 0 ### ### ###
2021-Jan-29 Fri 34.58 ### 34.24 ### 55.5 55.5 0.0
2021-Jan-28 Thu 33.5 ### 33.5 ### 88.0 88.0 0.0
2021-Jan-27 Wed ### 34.48 33.51 34.26 ### ### 2.4
2021-Jan-25 Mon ### 35.53 ### ### 543,646 9,657,871 ### ### 0.0
2021-Jan-22 Fri 34.85 35.43 34.85 ### 74.8 74.8 0.0
2021-Jan-21 Thu ### ### 34.54 34.8 ### ### 2.5
2021-Jan-20 Wed ### 34.4 33.78 34.2 986,587 33,632,750 ### ### 2.4
2021-Jan-19 Tue ### ### ### 34.26 69.2 69.2 2.4
2021-Jan-18 Mon ### ### 33.54 ### ### ### 0.0
2021-Jan-15 Fri ### ### 33.54 33.73 667,055 ### 25.0 25.0 ###
2021-Jan-14 Thu 33.41 ### ### 33.83 799,974 0 ### ### ###
2021-Jan-13 Wed 33.53 ### 33.22 33.56 859,786 14,281,045 64.2 64.2 2.4
2021-Jan-12 Tue 33.47 33.81 ### 33.5 679,786 11,491,782 73.6 73.6 2.4
2021-Jan-11 Mon ### ### 33.44 33.54 42.3 42.3 2.4
2021-Jan-08 Fri ### ### 33.085 ### ### ### 0.0
2021-Jan-07 Thu ### 33.45 32.73 ### ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 75.4 75.4 0.0
2021-Jan-05 Tue 32.52 ### 32.41 ### 926,472 15,013,478 75.0 75.0 0.0
2021-Jan-04 Mon ### 33.41 32.77 32.87 ### ### 2.3
2020-Dec-31 Thu 32.72 32.8 ### ### 517,946 ### ### ### 0.0
2020-Dec-30 Wed ### ### 32.7 32.85 465,780 ### ### ### ###
2020-Dec-29 Tue ### 33.41 ### ### 405,074 ### 26.2 26.2 0.0
2020-Dec-24 Thu 33.45 33.47 ### ### 29.2 29.2 0.0
2020-Dec-23 Wed ### 33.72 ### 33.28 26.9 26.9 2.4
2020-Dec-22 Tue 33.43 33.55 ### ### 633,243 10,622,651 49.5 49.5 0.0
2020-Dec-21 Mon 33.7 ### 33.42 33.5 792,983 13,250,745 ### ### 2.4
2020-Dec-18 Fri ### ### ### 33.4 1,797,083 0 ### ### 2.4
2020-Dec-17 Thu 33.47 33.47 32.78 ### 1,833,049 60,719,748 ### ### 0.0
2020-Dec-16 Wed ### ### 32.48 ### ### ### 0.0
2020-Dec-15 Tue 32.73 33.21 ### ### ### ### 0.0
2020-Dec-14 Mon ### ### 32.54 32.54 886,221 ### ### ### 2.3
2020-Dec-11 Fri ### ### 32.655 32.72 1,152,245 18,813,280 31.7 31.7 2.3
2020-Dec-10 Thu 32.76 33.2 ### ### 1,574,076 ### ### ### 0.0
2020-Dec-09 Wed 32.7 32.985 ### 32.88 2,046,784 33,756,585 ### ### 2.3
2020-Dec-08 Tue ### ### 31.42 32.23 2,998,346 ### ### ### 2.3
2020-Dec-07 Mon ### ### ### 31.71 2,166,341 0 ### ### ###
2020-Dec-04 Fri 32.81 ### ### 32.42 1,995,041 0 27.1 27.1 2.3
2020-Dec-03 Thu ### ### 32.8 32.86 ### ### 2.3
2020-Dec-02 Wed 33.57 33.57 32.88 ### 1,607,850 ### ### ### 0.0
2020-Dec-01 Tue ### 33.55 ### 33.24 1,527,853 ### ### ### 2.4
2020-Nov-30 Mon 33.74 33.74 ### ### ### ### 0.0
2020-Nov-27 Fri 33.43 33.72 ### 33.26 35.6 35.6 2.4
2020-Nov-26 Thu ### 33.5 32.89 ### 1,234,657 ### 68.6 68.6 0.0
2020-Nov-25 Wed ### ### ### 32.76 36.0 36.0 ###
2020-Nov-24 Tue ### 33.73 32.86 33.28 1,654,343 55,081,350 ### ### 2.4
2020-Nov-23 Mon ### ### ### ### 1,369,649 0 ### ### 0.0
2020-Nov-20 Fri ### ### 33.77 33.8 958,059 16,176,826 24.5 24.5 2.4
2020-Nov-19 Thu 34.48 34.53 ### 34.25 35.2 35.2 ###
2020-Nov-18 Wed 34.52 ### 34.5 34.59 ### ### ###
2020-Nov-17 Tue 34.24 ### 33.71 ### 67.1 67.1 0.0
2020-Nov-16 Mon 34.52 ### ### ### ### ### 0.0
2020-Nov-13 Fri 34.82 ### 34.26 ### 1,502,356 25,735,358 22.3 22.3 0.0
2020-Nov-12 Thu ### 34.52 ### ### 75.0 75.0 0.0
2020-Nov-11 Wed ### 34.88 ### ### 2,388,042 41,647,452 ### ### 0.0
2020-Nov-10 Tue 36.71 ### 34.51 ### ### ### 0.0
2020-Nov-09 Mon ### 36.78 ### 36.75 1,059,048 ### 67.9 67.9 2.6
2020-Nov-06 Fri 36.28 36.53 35.81 ### 846,751 30,626,983 ### ### 0.0
2020-Nov-05 Thu 35.88 36.43 35.81 ### 739,849 26,723,345 70.1 70.1 0.0
2020-Nov-04 Wed ### ### 35.41 35.73 29.2 29.2 2.6
2020-Nov-03 Tue ### 35.71 34.7 35.46 953,828 ### ### ### 2.5
2020-Nov-02 Mon 34.77 ### ### ### ### ### 0.0
2020-Oct-30 Fri ### 35.5 34.72 34.82 ### ### 2.5
2020-Oct-29 Thu 35.84 ### 35.57 35.79 ### ### ###
2020-Oct-28 Wed ### 36.2 ### ### 929,926 ### 78.5 78.5 0.0
2020-Oct-27 Tue 36.2 36.2 35.43 35.84 1,184,782 ### 49.3 49.3 2.6
2020-Oct-26 Mon 36.4 ### ### 36.23 770,555 0 48.6 48.6 2.6
2020-Oct-23 Fri 36.59 ### ### 36.4 36.2 36.2 ###
2020-Oct-22 Thu 35.82 ### 35.81 36.55 ### ### ###
2020-Oct-21 Wed 36.52 36.58 35.88 ### 1,055,724 38,248,880 ### ### 0.0
2020-Oct-20 Tue 36.75 36.89 ### 36.59 38.8 38.8 ###
2020-Oct-19 Mon 36.71 ### 36.485 36.75 ### ### 2.6
2020-Oct-16 Fri 36.72 36.85 ### 36.4 1,487,687 ### ### ### ###
2020-Oct-15 Thu 35.75 36.41 35.51 ### 80.7 80.7 0.0
2020-Oct-14 Wed 35.59 ### ### 35.5 ### ### 2.5
2020-Oct-13 Tue ### 34.83 34.42 34.7 71.1 71.1 2.5
2020-Oct-12 Mon 34.28 34.53 ### ### 548,258 9,465,674 ### ### 0.0
2020-Oct-09 Fri 34.84 34.85 34.45 34.52 636,621 ### 23.9 23.9 2.5
2020-Oct-08 Thu 34.5 ### ### 34.81 902,340 0 72.7 72.7 ###
2020-Oct-07 Wed 33.83 ### 33.77 ### ### ### 0.0
2020-Oct-06 Tue 33.82 33.85 33.49 33.74 32.3 32.3 2.4
2020-Oct-05 Mon ### ### 33.46 ### ### ### 0.0
2020-Oct-02 Fri ### ### ### ### ### ### 0.0
2020-Oct-01 Thu ### 33.86 ### 33.47 ### ### ###
2020-Sep-30 Wed ### ### ### ### 1,544,677 0 ### ### 0.0
2020-Sep-29 Tue 33.77 ### ### 33.81 71.1 71.1 ###
2020-Sep-28 Mon 33.54 ### 33.49 33.59 648,855 10,865,076 65.4 65.4 ###
2020-Sep-25 Fri 33.55 33.73 33.28 33.43 762,854 25,559,423 30.1 30.1 2.4
2020-Sep-24 Thu ### ### 33.51 33.74 72.1 72.1 2.4
2020-Sep-23 Wed ### ### 33.4 ### 1,514,888 25,298,629 ### ### 0.0
2020-Sep-22 Tue 33.29 ### 32.83 33.28 ### ### 2.4
2020-Sep-21 Mon ### 33.78 32.86 33.27 81.1 81.1 ###
2020-Sep-18 Fri 32.52 32.8 ### 32.41 32.6 32.6 ###
2020-Sep-17 Thu 32.77 ### 32.57 32.57 1,326,850 21,607,752 48.1 48.1 ###
2020-Sep-16 Wed 32.59 32.73 ### ### ### ### 0.0
2020-Sep-15 Tue ### 32.75 32.27 32.44 ### ### 2.3
2020-Sep-14 Mon 32.84 32.87 32.45 32.59 828,949 27,073,474 ### ### 2.3


<< Previous 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 2025-06-15 03:18:22 thru 2025-06-15 03:18:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000