Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Apr-24 01:15:10 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

(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices...

     Prev Section TOC    Company Info for SLF    Limits Next Section


Company Details for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Listing Code SLF
Listing Name SPDR S&P/ASX 200 LISTED PROPERTY FUND
GICS Sector Not Applic
ISIN Name SPDR S&P/ASX PROP FU
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SLF1


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for SLF .. Friday 10th November 2023

SLF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 12,907,450 96.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-23 Tue ### ### 12.25 12.25 19,950 ### 34.7 34.7 0.9
2024-Apr-22 Mon ### ### ### ### 38,025 0 75.2 75.2 0.0
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu ### ### ### ### 58,485 0 84.9 84.9 0.0
2024-Apr-17 Wed ### 12.23 ### ### ### ### 0.0
2024-Apr-16 Tue 12.24 12.29 ### ### ### ### 0.0
2024-Apr-15 Mon 12.4 12.48 ### ### 49,248 ### ### ### 0.0
2024-Apr-12 Fri 12.5 12.545 12.5 12.5 16,574 207,547 ### ### 0.9
2024-Apr-11 Thu 12.48 ### 12.41 ### ### ### 0.0
2024-Apr-10 Wed ### 12.82 ### 12.81 17,376 111,380 ### ### ###
2024-Apr-09 Tue 12.75 12.78 ### ### 26.1 26.1 0.0
2024-Apr-08 Mon 12.8 ### 12.76 12.83 28,820 183,871 70.2 70.2 ###
2024-Apr-05 Fri 12.86 ### 12.74 12.76 ### ### ###
2024-Apr-04 Thu ### ### ### 12.89 ### ### ###
2024-Apr-03 Wed ### ### 12.74 12.79 57,159 ### 26.0 26.0 ###
2024-Apr-02 Tue 13.28 ### ### 13.2 44,553 0 ### ### 0.9
2024-Mar-28 Thu 13.2 ### 13.2 ### 33,170 218,922 67.4 67.4 0.0
2024-Mar-27 Wed ### ### ### ### 66.1 66.1 0.0
2024-Mar-26 Tue ### ### ### ### 36,188 0 83.5 83.5 0.0
2024-Mar-25 Mon ### ### ### ### 86.3 86.3 0.0
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### ### 12.81 12.88 ### ### ###
2024-Mar-20 Wed 12.78 12.78 ### 12.71 ### ### 0.9
2024-Mar-19 Tue ### 12.73 12.58 12.73 51,844 656,085 ### ### ###
2024-Mar-18 Mon ### ### 12.53 12.56 35.1 35.1 0.9
2024-Mar-15 Fri ### ### 12.53 12.79 77.9 77.9 ###
2024-Mar-14 Thu ### 12.77 ### 12.73 103,374 660,042 71.8 71.8 ###
2024-Mar-13 Wed 12.72 12.74 ### 12.74 68.2 68.2 ###
2024-Mar-12 Tue 12.59 ### 12.5 12.59 ### ### ###
2024-Mar-11 Mon ### ### 12.56 ### 37.4 37.4 0.0
2024-Mar-08 Fri 12.45 12.72 12.43 12.72 21,978 276,373 ### ### 0.9
2024-Mar-07 Thu 12.56 ### 12.53 ### 29,858 ### ### ### 0.0
2024-Mar-06 Wed 12.41 ### ### ### 56,225 0 79.6 79.6 0.0
2024-Mar-05 Tue 12.4 12.58 ### 12.57 33,147 ### ### ### 0.9
2024-Mar-04 Mon 12.41 ### ### 12.58 ### ### 0.9
2024-Mar-01 Fri ### 12.43 ### 12.42 60,874 ### ### ### 0.9
2024-Feb-29 Thu ### ### ### 12.28 60,223 0 ### ### 0.9
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 25,941 0 ### ### 0.0
2024-Feb-26 Mon ### 12.22 ### ### 40,529 ### ### ### 0.0
2024-Feb-23 Fri ### 12.22 ### ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 22,976 0 30.2 30.2 0.0
2024-Feb-21 Wed ### 12.24 ### ### 29,159 178,453 72.6 72.6 0.0
2024-Feb-20 Tue ### ### ### ### 25,048 0 69.5 69.5 0.0
2024-Feb-19 Mon ### ### ### ### 23,479 0 19.5 19.5 0.0
2024-Feb-16 Fri 12.45 12.45 12.29 ### 26.3 26.3 0.0
2024-Feb-15 Thu 11.83 12.27 11.83 12.27 89.0 89.0 ###
2024-Feb-14 Wed 11.75 11.82 ### 11.8 29,577 ### ### ### 0.8
2024-Feb-13 Tue ### ### ### ### 69,772 0 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 40.0 40.0 0.0
2024-Feb-09 Fri ### ### ### ### 18,121 0 73.6 73.6 0.0
2024-Feb-08 Thu ### ### ### ### 71,271 0 68.3 68.3 0.0
2024-Feb-07 Wed 11.74 ### 11.71 11.83 103,321 604,944 ### ### 0.8
2024-Feb-06 Tue 11.73 11.73 11.58 11.71 35.1 35.1 ###
2024-Feb-05 Mon 11.86 11.86 11.7 11.81 75,127 ### 40.9 40.9 ###
2024-Feb-02 Fri ### ### ### ### 144,759 0 ### ### 0.0
2024-Feb-01 Thu ### ### 11.49 11.52 28.7 28.7 0.8
2024-Jan-31 Wed 11.49 11.7 11.47 ### 66,758 ### ### ### 0.0
2024-Jan-30 Tue 11.4 11.48 11.4 11.47 71.3 71.3 ###
2024-Jan-29 Mon 11.23 ### ### ### 30,928 0 80.2 80.2 0.0
2024-Jan-25 Thu ### ### ### 11.23 14,920 0 25.3 25.3 0.8
2024-Jan-24 Wed 11.2 11.29 ### 11.29 41,945 236,779 ### ### ###
2024-Jan-23 Tue 11.22 11.22 ### ### 23,046 129,288 35.2 35.2 0.0
2024-Jan-22 Mon ### 11.25 ### ### 77.9 77.9 0.0
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 57,525 0 ### ### 0.0
2024-Jan-17 Wed 11.28 11.28 ### 11.2 35.6 35.6 0.8
2024-Jan-16 Tue ### ### 11.25 11.29 18,551 104,349 38.4 38.4 ###
2024-Jan-15 Mon ### ### ### ### 70.8 70.8 0.0
2024-Jan-12 Fri ### ### ### ### 69.4 69.4 0.0
2024-Jan-11 Thu ### 11.4 ### ### ### ### 0.0
2024-Jan-10 Wed 11.24 ### 11.24 ### ### ### 0.0
2024-Jan-09 Tue 11.2 11.29 11.2 11.23 26,671 ### ### ### 0.8
2024-Jan-08 Mon ### 11.21 ### ### 17,874 100,183 42.8 42.8 0.0
2024-Jan-05 Fri ### 11.22 ### ### 39,020 ### 72.7 72.7 0.0
2024-Jan-04 Thu 11.25 11.26 ### ### 26.5 26.5 0.0
2024-Jan-03 Wed 11.49 11.49 11.22 11.22 ### ### ###
2024-Jan-02 Tue 11.57 ### 11.47 11.49 ### ### ###
2023-Dec-29 Fri 11.53 ### 11.53 11.55 ### ### 0.8
2023-Dec-28 Thu 11.7 11.7 11.47 11.55 ### ### 0.8
2023-Dec-27 Wed 11.51 ### 11.51 ### 72.8 72.8 0.0
2023-Dec-22 Fri ### 11.48 ### 11.43 44,776 ### ### ### ###
2023-Dec-21 Thu ### 11.53 11.25 11.42 ### ### 0.8
2023-Dec-20 Wed 11.47 11.55 11.42 11.51 65.9 65.9 0.8
2023-Dec-19 Tue ### 11.47 ### 11.44 72.9 72.9 0.8
2023-Dec-18 Mon 11.48 11.48 11.29 ### 92,427 1,052,281 ### ### 0.0
2023-Dec-15 Fri 11.56 ### 11.46 11.47 41,041 ### 28.1 28.1 ###
2023-Dec-14 Thu ### 11.56 ### 11.56 97,024 ### 77.0 77.0 0.8
2023-Dec-13 Wed ### ### ### ### 77.4 77.4 0.0
2023-Dec-12 Tue ### ### 10.87 ### 75.6 75.6 0.0
2023-Dec-11 Mon ### ### 10.86 10.88 37,789 ### 41.1 41.1 0.8
2023-Dec-08 Fri 10.81 10.89 10.77 10.89 ### ### 0.8
2023-Dec-07 Thu ### ### 10.84 10.85 69,357 ### 29.8 29.8 0.8
2023-Dec-06 Wed ### ### ### 10.88 ### ### 0.8
2023-Dec-05 Tue ### ### 10.51 10.56 40.9 40.9 0.8
2023-Dec-04 Mon ### 10.74 ### 10.72 47,847 ### 75.8 75.8 0.8
2023-Dec-01 Fri 10.54 10.54 10.45 10.54 ### ### 0.8
2023-Nov-30 Thu 10.44 10.51 10.29 10.51 44,251 ### 71.2 71.2 ###
2023-Nov-29 Wed ### ### ### 10.5 ### ### 0.8
2023-Nov-28 Tue ### 10.44 ### 10.4 20,375 106,357 71.2 71.2 0.7
2023-Nov-27 Mon ### 10.46 10.28 10.28 138,971 1,441,129 40.0 40.0 0.7
2023-Nov-24 Fri ### 10.44 ### 10.4 73,276 ### 68.4 68.4 0.7
2023-Nov-23 Thu ### ### 10.28 ### 77.9 77.9 0.0
2023-Nov-22 Wed 10.54 10.54 ### ### ### ### 0.0
2023-Nov-21 Tue 10.55 ### 10.49 10.5 ### ### 0.8
2023-Nov-20 Mon ### ### 10.55 10.55 ### ### ###
2023-Nov-17 Fri ### ### 10.55 ### 30.8 30.8 0.0
2023-Nov-16 Thu 10.8 10.8 ### ### 82,179 ### 31.8 31.8 0.0
2023-Nov-15 Wed 10.48 10.77 10.47 10.74 68,875 731,452 83.3 83.3 0.8
2023-Nov-14 Tue 10.21 10.28 10.21 10.21 ### ### ###
2023-Nov-13 Mon 10.21 10.28 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### 10.23 28.9 28.9 ###
2023-Nov-09 Thu ### 10.28 ### 10.22 60,850 ### ### ### 0.7
2023-Nov-08 Wed ### 10.24 ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 36,859 0 ### ### 0.0
2023-Nov-03 Fri ### 10.23 ### ### 91,176 ### ### ### 0.0
2023-Nov-02 Thu 9.76 ### 9.76 ### 75.8 75.8 0.0
2023-Nov-01 Wed 9.51 ### 9.51 ### ### ### 0.0
2023-Oct-31 Tue 9.52 9.55 9.46 9.48 ### ### 0.7
2023-Oct-30 Mon 9.43 9.44 ### 9.41 38.5 38.5 0.7
2023-Oct-27 Fri 9.47 9.52 9.45 9.46 35,945 ### ### ### 0.7
2023-Oct-26 Thu 9.59 9.59 9.41 9.41 23.5 23.5 0.7
2023-Oct-25 Wed 9.85 9.85 ### ### 22.6 22.6 0.0
2023-Oct-24 Tue ### ### 9.86 9.86 24,888 ### 18.8 18.8 0.7
2023-Oct-23 Mon 9.89 ### 9.81 ### 33,785 ### ### ### 0.0
2023-Oct-20 Fri ### ### 9.8 9.89 ### ### ###
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 53,584 0 ### ### 0.0
2023-Oct-16 Mon 10.23 10.23 ### ### 29,144 149,071 ### ### 0.0
2023-Oct-13 Fri 10.21 10.21 ### ### 21,954 112,075 34.3 34.3 0.0
2023-Oct-12 Thu 10.24 ### 10.24 10.24 ### ### ###
2023-Oct-11 Wed 10.24 10.28 ### ### 60,687 ### ### ### 0.0
2023-Oct-10 Tue ### 10.21 ### ### 59,658 304,554 72.8 72.8 0.0
2023-Oct-09 Mon ### ### ### ### 39.1 39.1 0.0
2023-Oct-06 Fri ### ### ### ### 51,981 0 ### ### 0.0
2023-Oct-05 Thu ### ### 9.89 ### 67,656 334,558 ### ### 0.0
2023-Oct-04 Wed 9.87 9.87 9.79 9.84 31,948 314,048 44.3 44.3 0.7
2023-Oct-03 Tue ### ### 9.87 9.87 ### ### ###
2023-Oct-02 Mon ### 10.43 ### 10.43 36,925 ### 90.0 90.0 0.7
2023-Sep-29 Fri ### ### ### ### 74,177 0 ### ### 0.0
2023-Sep-28 Thu 10.2 10.2 ### ### 31.1 31.1 0.0
2023-Sep-27 Wed ### 10.27 ### 10.25 ### ### 0.7
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon 10.22 ### ### ### 66,147 0 78.3 78.3 0.0
2023-Sep-22 Fri ### ### 10.24 10.24 53,243 ### 20.7 20.7 ###
2023-Sep-21 Thu 10.56 ### 10.45 10.56 140,556 ### ### ### 0.8
2023-Sep-20 Wed ### ### 10.54 10.58 36.0 36.0 0.8
2023-Sep-19 Tue ### ### 10.58 ### ### ### 0.0
2023-Sep-18 Mon 10.77 10.77 ### ### 10,040 ### 36.4 36.4 0.0
2023-Sep-15 Fri 10.82 ### 10.72 10.72 20,947 112,275 25.4 25.4 0.8
2023-Sep-14 Thu 10.72 10.77 ### 10.72 115,341 ### 62.8 62.8 0.8
2023-Sep-13 Wed 10.82 10.82 ### ### ### ### 0.0
2023-Sep-12 Tue 10.84 10.86 10.73 10.82 ### ### 0.8
2023-Sep-11 Mon 10.85 10.85 10.73 10.79 36.2 36.2 ###
2023-Sep-08 Fri ### ### 10.84 10.85 31.3 31.3 0.8
2023-Sep-07 Thu ### ### 10.84 ### 91,473 495,783 ### ### 0.0
2023-Sep-06 Wed ### ### ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 29.4 29.4 0.0
2023-Sep-04 Mon ### ### ### ### 57,629 0 ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 28.0 28.0 0.0
2023-Aug-31 Thu ### ### ### ### 48,884 0 67.1 67.1 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue 10.89 ### 10.86 ### 16,379 ### 72.1 72.1 0.0
2023-Aug-28 Mon 10.82 10.89 10.82 10.88 56,250 ### ### ### 0.8
2023-Aug-25 Fri 10.8 10.83 10.7 10.81 ### ### 0.8
2023-Aug-24 Thu 10.81 ### 10.81 10.89 16,488 ### ### ### 0.8
2023-Aug-23 Wed 10.89 ### 10.8 10.8 ### ### ###
2023-Aug-22 Tue ### ### ### 10.82 78.5 78.5 0.8
2023-Aug-21 Mon ### 10.83 ### 10.73 74.8 74.8 ###
2023-Aug-18 Fri 10.49 10.83 10.49 10.74 45,420 484,177 82.8 82.8 0.8
2023-Aug-17 Thu ### 10.55 10.25 10.53 ### ### 0.8
2023-Aug-16 Wed ### 10.47 ### 10.42 76.1 76.1 0.7
2023-Aug-15 Tue 10.46 10.49 ### 10.4 28,373 ### 31.8 31.8 0.7
2023-Aug-14 Mon 10.5 ### 10.47 10.49 42.1 42.1 ###
2023-Aug-11 Fri ### ### 10.55 10.58 68,083 ### 27.6 27.6 0.8
2023-Aug-10 Thu 10.81 10.81 10.54 10.58 17.1 17.1 0.8
2023-Aug-09 Wed ### ### 10.51 10.53 31.4 31.4 0.8
2023-Aug-08 Tue ### ### 10.58 ### 23,676 125,246 42.9 42.9 0.0
2023-Aug-07 Mon 10.52 ### 10.5 ### 73,729 387,077 83.4 83.4 0.0
2023-Aug-04 Fri ### ### 10.49 10.59 45,526 238,783 32.1 32.1 ###
2023-Aug-03 Thu ### ### 10.59 ### ### ### 0.0
2023-Aug-02 Wed ### ### ### 10.72 99,686 0 19.7 19.7 0.8
2023-Aug-01 Tue ### ### 10.86 ### 12.8 12.8 0.0
2023-Jul-31 Mon ### ### 10.81 10.88 19,146 103,484 ### ### 0.8
2023-Jul-28 Fri ### ### 10.72 10.87 74,149 ### 21.1 21.1 ###
2023-Jul-27 Thu 10.79 ### 10.78 ### ### ### 0.0
2023-Jul-26 Wed 10.74 10.78 ### 10.71 ### ### ###
2023-Jul-25 Tue 10.86 10.87 ### 10.77 39,283 ### 31.1 31.1 ###
2023-Jul-24 Mon 10.75 10.84 10.73 10.8 ### ### ###
2023-Jul-21 Fri 10.75 10.78 ### 10.71 34.2 34.2 ###
2023-Jul-20 Thu 10.85 ### 10.73 10.73 68,759 ### ### ### ###
2023-Jul-19 Wed 10.71 10.78 ### 10.75 20,782 ### ### ### 0.8
2023-Jul-18 Tue 10.83 10.83 ### ### ### ### 0.0
2023-Jul-17 Mon 10.85 10.85 ### 10.8 37,389 ### 35.6 35.6 ###
2023-Jul-14 Fri 10.75 10.84 ### 10.83 47,622 ### ### ### ###
2023-Jul-13 Thu 10.55 10.75 10.55 10.75 49,086 ### 78.1 78.1 0.8
2023-Jul-12 Wed 10.45 10.52 10.4 10.4 28,853 ### ### ### 0.7
2023-Jul-11 Tue 10.25 10.4 10.23 ### 58,321 601,581 74.8 74.8 0.0
2023-Jul-10 Mon ### ### ### 10.23 60,354 0 34.4 34.4 ###
2023-Jul-07 Fri 10.53 10.53 10.27 10.28 79,841 830,346 18.8 18.8 0.7
2023-Jul-06 Thu 10.5 ### 10.5 10.58 81.0 81.0 0.8
2023-Jul-05 Wed ### ### 10.58 ### 36.1 36.1 0.0
2023-Jul-04 Tue 10.53 ### 10.53 ### ### ### 0.0
2023-Jul-03 Mon 10.51 10.53 10.4 10.53 ### ### 0.8
2023-Jun-30 Fri 10.55 10.55 ### 10.49 ### ### ###
2023-Jun-29 Thu 10.89 10.89 10.43 10.47 ### ### 0.7
2023-Jun-28 Wed 10.84 ### 10.84 ### ### ### 0.0
2023-Jun-27 Tue 10.72 10.82 10.72 10.79 ### ### ###
2023-Jun-26 Mon 10.55 ### 10.54 ### 122,774 ### ### ### 0.0
2023-Jun-23 Fri ### ### 10.59 ### 104,976 555,847 ### ### 0.0
2023-Jun-22 Thu 11.22 11.22 10.8 10.88 81,571 ### 18.3 18.3 0.8
2023-Jun-21 Wed ### ### ### ### 79.0 79.0 0.0
2023-Jun-20 Tue ### 11.24 ### ### ### ### 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 10.83 ### 10.83 ### 33,456 ### 67.1 67.1 0.0
2023-Jun-15 Thu 10.82 ### 10.82 10.84 56,179 303,928 ### ### 0.8
2023-Jun-14 Wed ### ### 10.74 10.75 ### ### 0.8
2023-Jun-13 Tue 10.84 ### 10.75 10.78 104,589 ### ### ### 0.8
2023-Jun-09 Fri 10.86 ### 10.8 10.83 49,056 ### ### ### ###
2023-Jun-08 Thu ### ### 10.82 10.82 ### ### 0.8
2023-Jun-07 Wed ### ### ### ### 38.6 38.6 0.0
2023-Jun-06 Tue ### 11.25 ### ### 92,349 ### ### ### 0.0
2023-Jun-05 Mon 11.22 ### 11.22 11.22 57,085 320,246 ### ### ###
2023-Jun-02 Fri ### ### ### ### 67.7 67.7 0.0
2023-Jun-01 Thu ### ### ### ### 27,571 0 ### ### 0.0
2023-May-31 Wed ### 11.2 ### ### 46,670 261,351 ### ### 0.0
2023-May-30 Tue 11.27 11.28 ### ### 30.1 30.1 0.0
2023-May-29 Mon ### ### ### 11.27 40,770 0 ### ### ###
2023-May-26 Fri ### ### ### ### 28.0 28.0 0.0
2023-May-25 Thu ### ### ### ### 96,478 0 ### ### 0.0
2023-May-24 Wed 11.25 ### 11.2 11.2 67,179 ### ### ### 0.8
2023-May-23 Tue ### ### 11.24 ### 75.2 75.2 0.0
2023-May-22 Mon ### ### 11.23 11.23 74,723 ### ### ### 0.8
2023-May-19 Fri 11.27 ### 11.27 ### ### ### 0.0
2023-May-18 Thu ### ### 11.23 11.23 65,688 ### 29.0 29.0 0.8
2023-May-17 Wed ### ### 11.27 ### 34.3 34.3 0.0
2023-May-16 Tue 11.41 11.41 ### ### ### ### 0.0
2023-May-15 Mon ### 11.47 ### 11.46 84,687 485,679 ### ### 0.8
2023-May-12 Fri 11.26 ### 11.26 ### 110,477 621,985 77.0 77.0 0.0
2023-May-11 Thu ### ### 11.27 11.28 78,858 ### 35.5 35.5 0.8
2023-May-10 Wed 11.24 ### ### 11.26 44,658 0 ### ### 0.8
2023-May-09 Tue 11.43 11.43 11.24 11.26 ### ### 0.8
2023-May-08 Mon 11.4 11.44 ### 11.41 69.4 69.4 ###
2023-May-05 Fri ### ### ### ### 79,279 0 ### ### 0.0
2023-May-04 Thu ### ### ### ### 73.7 73.7 0.0
2023-May-03 Wed ### ### 10.89 ### ### ### 0.0
2023-May-02 Tue 11.26 ### ### ### 75,684 0 ### ### 0.0
2023-May-01 Mon 11.25 ### 11.25 ### 79.2 79.2 0.0
2023-Apr-28 Fri ### 11.23 ### 11.22 73.0 73.0 ###
2023-Apr-27 Thu ### ### ### ### 59,855 0 33.7 33.7 0.0
2023-Apr-26 Wed ### ### ### ### 43,247 0 40.6 40.6 0.0
2023-Apr-24 Mon ### ### ### ### ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 44,472 0 35.7 35.7 0.0
2023-Apr-20 Thu ### ### ### ### 78.5 78.5 0.0
2023-Apr-19 Wed ### ### 10.89 ### 77,081 ### 32.7 32.7 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 89,957 0 76.3 76.3 0.0
2023-Apr-14 Fri ### ### 10.88 ### 76,354 ### ### ### 0.0
2023-Apr-13 Thu ### ### 10.83 ### 28.7 28.7 0.0
2023-Apr-12 Wed 10.89 ### 10.83 10.89 33,274 180,178 72.9 72.9 0.8
2023-Apr-11 Tue 10.74 ### 10.74 10.87 41,571 ### 74.9 74.9 ###
2023-Apr-06 Thu ### ### 10.72 10.74 86,744 464,947 ### ### 0.8
2023-Apr-05 Wed ### ### 10.89 10.89 26.9 26.9 0.8
2023-Apr-04 Tue 10.89 ### 10.86 ### 59,721 324,285 ### ### 0.0
2023-Apr-03 Mon 10.75 10.88 10.75 10.87 78.6 78.6 ###
2023-Mar-31 Fri ### 10.74 ### ### 67,154 ### 62.6 62.6 0.0
2023-Mar-30 Thu 10.72 10.72 10.58 ### ### ### 0.0
2023-Mar-29 Wed 10.76 10.79 10.73 10.75 138,252 ### 35.2 35.2 0.8
2023-Mar-28 Tue 10.78 10.85 10.78 10.79 62.3 62.3 ###
2023-Mar-27 Mon ### 10.81 ### 10.78 118,328 ### 82.6 82.6 0.8
2023-Mar-24 Fri ### ### ### ### 49,084 0 ### ### 0.0
2023-Mar-23 Thu 10.53 ### 10.5 ### 26,320 138,180 80.9 80.9 0.0
2023-Mar-22 Wed 10.85 10.86 ### 10.74 34,120 185,271 ### ### 0.8
2023-Mar-21 Tue 10.82 10.86 10.75 10.8 55,423 598,845 ### ### ###
2023-Mar-20 Mon ### ### 10.7 10.7 32.3 32.3 0.8
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 11.27 11.27 ### ### 130,581 735,823 ### ### 0.0
2023-Mar-15 Wed ### 11.2 ### ### 33,351 ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 48.1 48.1 0.0
2023-Mar-13 Mon 11.2 11.2 ### ### 135,344 757,926 ### ### 0.0
2023-Mar-10 Fri ### ### 11.23 11.23 ### ### 0.8
2023-Mar-09 Thu 11.55 ### 11.44 11.48 106,186 607,383 ### ### 0.8
2023-Mar-08 Wed 11.43 11.47 11.41 11.44 72.7 72.7 0.8
2023-Mar-07 Tue 11.46 11.52 ### 11.5 83,141 ### 69.0 69.0 ###
2023-Mar-06 Mon ### 11.48 ### 11.45 32,622 187,250 80.7 80.7 0.8
2023-Mar-03 Fri ### ### 11.25 11.28 ### ### 0.8
2023-Mar-02 Thu 11.5 11.5 11.25 ### ### ### 0.0
2023-Mar-01 Wed 11.48 11.48 ### ### 87,526 ### ### ### 0.0
2023-Feb-28 Tue 11.48 ### 11.42 11.48 65.5 65.5 0.8
2023-Feb-27 Mon ### ### ### 11.4 102,523 0 35.1 35.1 0.8
2023-Feb-24 Fri ### 11.7 ### ### 403,158 2,358,474 33.4 33.4 0.0
2023-Feb-23 Thu 11.54 11.54 11.41 11.51 37.4 37.4 0.8
2023-Feb-22 Wed 11.43 11.54 11.41 11.51 ### ### 0.8
2023-Feb-21 Tue 11.47 11.49 ### 11.43 38,155 ### 34.0 34.0 ###
2023-Feb-20 Mon ### ### 11.51 11.51 67,156 386,482 35.7 35.7 0.8
2023-Feb-17 Fri 11.8 11.8 ### ### 103,584 611,145 26.6 26.6 0.0
2023-Feb-16 Thu ### 11.82 11.54 11.81 62,220 726,729 78.4 78.4 ###
2023-Feb-15 Wed 11.58 ### 11.52 11.58 75.4 75.4 0.8
2023-Feb-14 Tue 11.54 ### 11.54 11.55 76.3 76.3 0.8
2023-Feb-13 Mon 11.45 11.51 11.45 11.45 76.7 76.7 0.8
2023-Feb-10 Fri 11.44 11.47 ### 11.46 30,343 ### 75.0 75.0 0.8
2023-Feb-09 Thu ### ### 11.45 11.48 80,353 460,020 30.2 30.2 0.8
2023-Feb-08 Wed 11.75 11.75 ### ### 46,542 ### 31.1 31.1 0.0
2023-Feb-07 Tue ### ### ### ### 58,359 0 ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 41,683 0 37.1 37.1 0.0
2023-Feb-03 Fri ### ### ### ### 45,975 0 ### ### 0.0
2023-Feb-02 Thu ### ### 11.83 11.87 33.3 33.3 0.8
2023-Feb-01 Wed 11.75 11.8 ### 11.74 49,286 290,787 41.0 41.0 0.8
2023-Jan-31 Tue ### 11.74 ### ### 41.3 41.3 0.0
2023-Jan-30 Mon 11.73 11.8 ### 11.74 34,372 ### 70.6 70.6 0.8
2023-Jan-27 Fri 11.54 ### 11.52 ### 58,286 335,727 77.6 77.6 0.0
2023-Jan-25 Wed ### 11.7 11.51 11.54 92,724 ### 29.1 29.1 0.8
2023-Jan-24 Tue 11.41 ### 11.41 ### 101,654 ### ### ### 0.0
2023-Jan-23 Mon 11.41 11.41 11.28 ### 36.0 36.0 0.0
2023-Jan-20 Fri ### ### 11.24 ### ### ### 0.0
2023-Jan-19 Thu ### 11.42 ### ### 70.1 70.1 0.0
2023-Jan-18 Wed 11.45 11.45 ### ### 72,045 412,457 24.8 24.8 0.0
2023-Jan-17 Tue ### 11.42 11.28 11.41 ### ### ###
2023-Jan-16 Mon 11.24 ### ### 11.23 34.4 34.4 0.8
2023-Jan-13 Fri 11.2 11.24 ### 11.2 65.4 65.4 0.8
2023-Jan-12 Thu ### 11.22 ### ### 33.8 33.8 0.0
2023-Jan-11 Wed 10.85 ### 10.8 ### 77.2 77.2 0.0
2023-Jan-10 Tue 10.82 10.85 10.79 10.82 21,821 ### ### ### 0.8
2023-Jan-09 Mon 10.81 10.89 10.8 10.83 47,378 ### ### ### ###
2023-Jan-06 Fri 10.85 10.85 ### ### ### ### 0.0
2023-Jan-05 Thu ### ### 10.83 10.84 ### ### 0.8
2023-Jan-04 Wed 10.79 10.81 10.76 10.81 20,871 ### 62.2 62.2 0.8
2023-Jan-03 Tue 10.8 10.8 ### ### 31,921 172,373 37.5 37.5 0.0
2022-Dec-30 Fri ### ### 10.72 10.78 88,543 ### 21.8 21.8 0.8
2022-Dec-29 Thu ### 10.72 ### 10.72 44,584 238,970 78.2 78.2 0.8
2022-Dec-28 Wed 10.78 10.78 10.73 10.75 26,241 282,221 41.7 41.7 0.8
2022-Dec-23 Fri 10.78 10.78 10.7 10.75 77,879 836,420 ### ### 0.8
2022-Dec-22 Thu 10.85 10.86 10.78 10.83 33.8 33.8 ###
2022-Dec-21 Wed 10.59 10.81 10.57 10.78 ### ### 0.8
2022-Dec-20 Tue 10.88 10.89 10.45 10.45 125,227 1,336,172 ### ### ###
2022-Dec-19 Mon ### ### 10.88 10.89 45,442 ### 31.5 31.5 0.8
2022-Dec-16 Fri 10.88 ### 10.81 ### 73.2 73.2 0.0
2022-Dec-15 Thu 11.22 11.26 ### ### 29.8 29.8 0.0
2022-Dec-14 Wed ### ### 11.075 ### 33.5 33.5 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 33,622 0 ### ### 0.0
2022-Dec-09 Fri ### ### 10.85 10.89 ### ### 0.8
2022-Dec-08 Thu 10.88 ### 10.82 ### ### ### 0.0
2022-Dec-07 Wed ### ### 10.82 ### 72,580 392,657 36.1 36.1 0.0
2022-Dec-06 Tue ### ### ### ### 30.0 30.0 0.0
2022-Dec-05 Mon ### ### ### ### 75.6 75.6 0.0
2022-Dec-02 Fri ### ### ### ### 29,172 0 17.4 17.4 0.0
2022-Dec-01 Thu 11.29 11.41 11.25 ### ### ### 0.0
2022-Nov-30 Wed ### 11.21 ### 11.21 ### ### ###
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 47,156 0 76.9 76.9 0.0
2022-Nov-24 Thu 10.86 ### 10.84 ### 80,174 434,543 ### ### 0.0
2022-Nov-23 Wed ### ### 10.79 10.81 ### ### 0.8
2022-Nov-22 Tue ### ### 10.83 10.88 65,975 357,254 ### ### 0.8
2022-Nov-21 Mon 10.84 ### ### 10.85 100,988 0 ### ### 0.8
2022-Nov-18 Fri 10.86 ### 10.82 10.82 85,921 ### ### ### 0.8
2022-Nov-17 Thu 10.78 10.84 ### 10.82 ### ### 0.8
2022-Nov-16 Wed 10.71 10.79 10.71 10.73 67,228 ### ### ### ###
2022-Nov-15 Tue 10.85 10.85 ### 10.71 ### ### ###
2022-Nov-14 Mon ### ### 10.86 10.86 81,680 443,522 ### ### 0.8
2022-Nov-11 Fri ### ### ### ### 71.0 71.0 0.0
2022-Nov-10 Thu 10.59 ### 10.52 10.59 70.9 70.9 ###
2022-Nov-09 Wed 10.46 ### 10.46 ### 39,443 206,286 ### ### 0.0
2022-Nov-08 Tue 10.47 10.47 ### 10.46 38.0 38.0 0.7
2022-Nov-07 Mon 10.8 10.8 10.42 10.57 23.1 23.1 0.8
2022-Nov-04 Fri 10.43 10.54 ### 10.48 ### ### 0.7
2022-Nov-03 Thu ### ### ### 10.52 ### ### ###
2022-Nov-02 Wed ### ### ### 10.7 50,641 0 16.0 16.0 0.8
2022-Nov-01 Tue ### 10.82 ### 10.82 37,445 202,577 ### ### 0.8
2022-Oct-31 Mon ### ### 10.44 ### 29,484 ### ### ### 0.0
2022-Oct-28 Fri ### 10.46 ### 10.42 31,579 165,158 ### ### 0.7
2022-Oct-27 Thu ### 10.4 ### ### 69.1 69.1 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 83.8 83.8 0.0
2022-Oct-24 Mon 9.84 ### 9.84 ### ### ### 0.0
2022-Oct-21 Fri ### ### 9.79 9.8 20.4 20.4 0.7
2022-Oct-20 Thu ### ### 9.85 ### 39,321 193,655 ### ### 0.0
2022-Oct-19 Wed ### ### ### ### 72.9 72.9 0.0
2022-Oct-18 Tue 9.8 ### 9.8 ### ### ### 0.0
2022-Oct-17 Mon 9.75 9.8 9.7 9.75 73.7 73.7 ###
2022-Oct-14 Fri 9.85 9.85 9.7 9.83 88,588 865,947 40.0 40.0 0.7
2022-Oct-13 Thu 9.75 9.75 ### ### ### ### 0.0
2022-Oct-12 Wed ### 9.88 ### 9.86 81,124 400,752 ### ### 0.7
2022-Oct-11 Tue 9.79 9.88 ### ### ### ### 0.0
2022-Oct-10 Mon 9.84 9.84 9.71 9.81 59,956 ### 41.5 41.5 ###
2022-Oct-07 Fri ### ### ### ### 73,779 0 22.3 22.3 0.0
2022-Oct-06 Thu 10.25 10.27 ### ### 72,879 ### ### ### 0.0
2022-Oct-05 Wed 10.24 ### 10.23 10.24 133,187 681,251 62.6 62.6 ###
2022-Oct-04 Tue 9.84 ### 9.84 ### 80,378 395,459 ### ### 0.0
2022-Oct-03 Mon ### 9.77 ### 9.76 83.1 83.1 0.7
2022-Sep-30 Fri ### ### 9.51 ### 69.1 69.1 0.0
2022-Sep-29 Thu 9.89 9.89 ### 9.74 27.9 27.9 0.7
2022-Sep-28 Wed 9.73 9.73 9.56 ### ### ### 0.0
2022-Sep-27 Tue ### ### ### 9.73 63,723 0 ### ### ###
2022-Sep-26 Mon ### ### ### ### 22,881 0 55.6 55.6 0.0
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### ### 10.42 89,620 0 ### ### 0.7
2022-Sep-20 Tue ### 10.76 ### ### ### ### 0.0
2022-Sep-19 Mon ### 10.75 ### 10.72 35,877 ### ### ### 0.8
2022-Sep-16 Fri 10.51 ### 10.51 10.58 69,151 363,388 79.8 79.8 0.8
2022-Sep-15 Thu 10.86 10.89 10.7 10.73 28.8 28.8 ###
2022-Sep-14 Wed ### ### 10.84 10.86 52,673 285,487 ### ### 0.8
2022-Sep-13 Tue ### ### ### 11.29 ### ### ###
2022-Sep-12 Mon 11.24 11.24 ### ### 33.8 33.8 0.0
2022-Sep-09 Fri ### ### ### ### 29,775 0 ### ### 0.0
2022-Sep-08 Thu ### 11.21 ### 11.21 78.0 78.0 ###
2022-Sep-07 Wed ### ### 10.81 10.84 74,348 401,850 35.9 35.9 0.8
2022-Sep-06 Tue ### ### ### ### 22,745 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 34,725 0 41.8 41.8 0.0
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### ### 10.87 ### ### ### 0.0
2022-Aug-31 Wed ### ### 11.23 11.25 ### ### ###
2022-Aug-30 Tue 11.27 ### 11.25 ### ### ### 0.0
2022-Aug-29 Mon 11.23 11.25 ### 11.24 ### ### 0.8
2022-Aug-26 Fri 11.4 11.47 ### 11.44 24,041 137,875 ### ### 0.8
2022-Aug-25 Thu 11.21 ### 11.21 ### 55,477 310,948 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue 11.25 11.25 ### ### 46,775 ### 40.1 40.1 0.0
2022-Aug-22 Mon ### ### 11.24 ### 46.1 46.1 0.0
2022-Aug-19 Fri 11.58 ### 11.4 11.44 44,149 251,649 ### ### 0.8
2022-Aug-18 Thu ### ### 11.5 11.58 43,574 250,550 40.1 40.1 0.8
2022-Aug-17 Wed 11.53 ### 11.5 ### 80.1 80.1 0.0
2022-Aug-16 Tue ### ### 11.5 11.5 34.1 34.1 ###
2022-Aug-15 Mon 11.45 ### 11.45 ### 49,643 ### ### ### 0.0
2022-Aug-12 Fri ### ### 11.4 11.41 25.1 25.1 ###
2022-Aug-11 Thu 11.78 11.78 11.53 ### 22.3 22.3 0.0
2022-Aug-10 Wed ### 11.49 ### ### 29,444 169,155 ### ### 0.0
2022-Aug-09 Tue ### 11.47 ### 11.46 68.8 68.8 0.8
2022-Aug-08 Mon 11.51 11.51 ### ### ### ### 0.0
2022-Aug-05 Fri ### ### 11.52 ### 33.7 33.7 0.0
2022-Aug-04 Thu ### ### 11.53 11.57 34.7 34.7 ###
2022-Aug-03 Wed 11.59 ### ### 11.46 ### ### 0.8
2022-Aug-02 Tue 11.7 11.7 11.42 11.48 25.6 25.6 0.8
2022-Aug-01 Mon 11.76 11.76 ### ### 64,256 377,825 41.3 41.3 0.0
2022-Jul-29 Fri 11.48 11.7 11.48 11.7 79.0 79.0 0.8
2022-Jul-28 Thu ### ### 11.26 ### 59.3 59.3 0.0
2022-Jul-27 Wed 11.29 11.29 11.21 11.28 ### ### 0.8
2022-Jul-26 Tue 11.27 ### 11.2 11.27 23,050 129,079 68.9 68.9 ###
2022-Jul-25 Mon 11.23 ### 11.23 11.24 105,870 ### 74.6 74.6 0.8
2022-Jul-22 Fri ### 11.29 ### 11.25 20,380 115,045 74.3 74.3 ###
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed ### 11.49 ### 11.49 86.4 86.4 ###
2022-Jul-19 Tue ### ### ### ### 33,441 0 38.8 38.8 0.0
2022-Jul-18 Mon ### ### ### ### 31.3 31.3 0.0
2022-Jul-15 Fri 10.8 ### 10.8 ### 37,858 ### ### ### 0.0
2022-Jul-14 Thu ### ### 10.8 10.88 98,120 529,848 24.4 24.4 0.8
2022-Jul-13 Wed 10.89 ### 10.89 ### 45,043 245,259 ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 49,652 0 45.8 45.8 0.0
2022-Jul-11 Mon ### ### ### ### 38,988 0 ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 749,959 0 ### ### 0.0
2022-Jul-07 Thu ### ### ### ### 32.7 32.7 0.0
2022-Jul-06 Wed 10.72 ### ### ### 93,159 0 84.0 84.0 0.0
2022-Jul-05 Tue 10.88 10.88 ### 10.71 ### ### ###
2022-Jul-04 Mon 10.78 ### 10.78 10.85 205,720 ### 70.6 70.6 0.8
2022-Jul-01 Fri 10.59 10.74 10.59 ### 66.2 66.2 0.0
2022-Jun-30 Thu 10.85 10.85 10.53 10.53 65,759 ### 26.2 26.2 0.8
2022-Jun-29 Wed ### ### 10.72 10.74 135,978 728,842 24.4 24.4 0.8
2022-Jun-28 Tue 11.46 11.55 ### 11.51 62,728 362,254 ### ### 0.8
2022-Jun-27 Mon 11.53 11.53 ### 11.44 54,459 313,956 34.1 34.1 0.8
2022-Jun-24 Fri ### ### ### ### 60.8 60.8 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### 10.77 10.77 ### ### ###
2022-Jun-21 Tue ### ### 10.77 10.85 32.3 32.3 0.8
2022-Jun-20 Mon ### ### ### ### ### ### 0.0
2022-Jun-17 Fri ### 10.53 ### 10.49 89,177 ### 70.5 70.5 ###
2022-Jun-16 Thu 10.51 10.79 10.5 10.59 77,877 ### ### ### ###
2022-Jun-15 Wed 10.76 10.77 10.48 10.48 26,448 ### ### ### 0.7
2022-Jun-14 Tue 10.8 10.8 10.56 10.75 ### ### 0.8
2022-Jun-10 Fri ### ### ### ### 33.7 33.7 0.0
2022-Jun-09 Thu ### ### 11.44 11.5 51,983 297,342 ### ### ###
2022-Jun-08 Wed ### 11.75 ### ### 22,340 131,247 71.8 71.8 0.0
2022-Jun-07 Tue ### ### ### ### 35,347 0 29.1 29.1 0.0
2022-Jun-06 Mon ### ### ### ### ### ### 0.0
2022-Jun-03 Fri 12.2 12.23 ### ### 59,229 362,185 30.4 30.4 0.0
2022-Jun-02 Thu ### ### ### ### 31,529 0 37.1 37.1 0.0
2022-Jun-01 Wed ### ### ### ### 43,623 0 ### ### 0.0
2022-May-31 Tue 12.25 12.25 ### 12.24 ### ### 0.9
2022-May-30 Mon ### 12.25 ### 12.25 77.5 77.5 0.9
2022-May-27 Fri ### ### ### ### 28,754 0 ### ### 0.0
2022-May-26 Thu ### ### ### ### 21,583 0 ### ### 0.0
2022-May-25 Wed ### ### ### ### 71.8 71.8 0.0
2022-May-24 Tue ### ### 11.89 ### ### ### 0.0
2022-May-23 Mon ### ### 11.88 ### 33,051 196,322 ### ### 0.0
2022-May-20 Fri 11.89 ### 11.88 11.89 27,157 ### 56.0 56.0 ###
2022-May-19 Thu 11.8 ### 11.8 ### 74.6 74.6 0.0
2022-May-18 Wed ### ### ### ### 69.8 69.8 0.0
2022-May-17 Tue ### ### 11.83 11.85 23.5 23.5 ###
2022-May-16 Mon ### 12.22 ### ### 74.4 74.4 0.0
2022-May-13 Fri 11.79 ### 11.79 ### 29,144 ### 65.3 65.3 0.0
2022-May-12 Thu ### ### ### ### 38.9 38.9 0.0
2022-May-11 Wed 11.7 11.86 ### 11.86 65,871 ### ### ### 0.8
2022-May-10 Tue 12.23 12.23 11.76 11.77 ### ### ###
2022-May-09 Mon 12.23 12.23 11.76 11.77 ### ### ###
2022-May-06 Fri ### ### 12.27 12.27 22.9 22.9 ###
2022-May-05 Thu ### 12.73 12.53 12.73 ### ### ###
2022-May-04 Wed 12.77 12.77 12.47 12.47 ### ### ###
2022-May-03 Tue 12.86 12.86 12.7 12.71 41,654 ### 38.4 38.4 0.9
2022-May-02 Mon ### ### 12.88 ### 30,249 ### 41.4 41.4 0.0
2022-Apr-29 Fri ### 13.48 ### ### 30,770 207,389 ### ### 0.0
2022-Apr-28 Thu 13.2 13.28 ### 13.28 ### ### 0.9
2022-Apr-27 Wed ### 13.28 ### 13.24 46,547 309,072 76.8 76.8 0.9
2022-Apr-26 Tue ### 13.29 ### 13.24 ### ### 0.9
2022-Apr-22 Fri ### ### ### ### 87,476 0 76.8 76.8 0.0
2022-Apr-21 Thu 13.54 13.54 ### 13.43 35.6 35.6 ###
2022-Apr-20 Wed ### 13.27 ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### 13.2 ### ### 70.3 70.3 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue 13.23 ### ### ### ### ### 0.0
2022-Apr-11 Mon 13.21 ### 13.21 13.29 31,254 ### 79.0 79.0 ###
2022-Apr-08 Fri 13.42 13.43 13.27 13.27 40,180 ### ### ### 0.9
2022-Apr-07 Thu 13.27 13.4 13.26 ### 30,252 403,259 ### ### 0.0
2022-Apr-06 Wed ### ### 13.2 13.27 40,755 268,983 36.9 36.9 0.9
2022-Apr-05 Tue 13.49 13.49 ### 13.43 39,221 264,545 ### ### ###
2022-Apr-04 Mon ### 13.46 ### 13.4 29,058 ### 64.6 64.6 1.0
2022-Apr-01 Fri ### ### 13.26 ### 26,581 ### ### ### 0.0
2022-Mar-31 Thu ### 13.5 ### ### 38.4 38.4 0.0
2022-Mar-30 Wed 13.5 13.51 ### ### 31,327 ### 34.0 34.0 0.0
2022-Mar-29 Tue ### 13.54 ### 13.44 45,253 ### ### ### ###
2022-Mar-28 Mon 13.49 13.49 13.27 13.27 ### ### 0.9
2022-Mar-25 Fri 13.29 13.46 13.29 13.44 76.3 76.3 ###
2022-Mar-24 Thu ### ### 13.25 13.29 34.6 34.6 ###
2022-Mar-23 Wed ### 13.44 13.29 ### 34,144 ### ### ### 0.0
2022-Mar-22 Tue ### ### ### 13.26 33.2 33.2 0.9
2022-Mar-21 Mon ### 13.4 13.29 ### ### ### 0.0
2022-Mar-18 Fri 13.21 ### 13.21 13.27 46,475 ### ### ### 0.9
2022-Mar-17 Thu ### ### ### ### 61,675 0 ### ### 0.0
2022-Mar-16 Wed 13.25 13.25 ### 13.2 34.4 34.4 0.9
2022-Mar-15 Tue ### ### ### ### 23,756 0 76.0 76.0 0.0
2022-Mar-14 Mon 12.77 ### 12.75 ### 83.1 83.1 0.0
2022-Mar-11 Fri ### ### 12.85 12.87 55,222 ### 28.8 28.8 ###
2022-Mar-10 Thu 12.83 ### 12.83 ### ### ### 0.0
2022-Mar-09 Wed ### 12.85 ### 12.84 34,755 ### ### ### 0.9
2022-Mar-08 Tue ### ### 12.7 12.71 30.3 30.3 0.9
2022-Mar-07 Mon 12.89 ### ### ### 52,982 0 ### ### 0.0
2022-Mar-04 Fri ### ### 12.85 12.89 71,470 ### 41.4 41.4 ###
2022-Mar-03 Thu ### 13.28 ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 47,187 0 37.1 37.1 0.0
2022-Mar-01 Tue ### 13.45 13.25 13.26 26.5 26.5 0.9
2022-Feb-28 Mon ### ### ### 13.25 54,783 0 ### ### ###
2022-Feb-25 Fri ### 13.24 ### ### 34,679 229,574 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed 13.2 13.25 ### 13.2 51.2 51.2 0.9
2022-Feb-22 Tue 13.42 13.42 13.2 13.26 53.1 53.1 0.9
2022-Feb-21 Mon 13.4 13.51 ### 13.49 83,144 ### 75.1 75.1 ###
2022-Feb-18 Fri 13.49 ### 13.41 13.5 62.0 62.0 1.0
2022-Feb-17 Thu 13.74 13.82 13.58 13.58 34.5 34.5 ###
2022-Feb-16 Wed 13.28 13.55 13.26 13.55 81.7 81.7 1.0
2022-Feb-15 Tue ### ### 12.85 ### 54,947 ### ### ### 0.0
2022-Feb-14 Mon ### ### ### ### 75,156 0 79.9 79.9 0.0
2022-Feb-11 Fri ### ### ### ### 37,981 0 ### ### 0.0
2022-Feb-10 Thu ### 13.5 ### ### 40,270 271,822 68.3 68.3 0.0
2022-Feb-09 Wed 13.29 ### ### ### ### ### 0.0
2022-Feb-08 Tue ### 13.24 ### 13.23 64,349 ### ### ### 0.9
2022-Feb-07 Mon ### ### ### ### 38.0 38.0 0.0
2022-Feb-04 Fri ### ### 13.2 13.23 ### ### 0.9
2022-Feb-03 Thu ### ### ### 13.22 123,859 0 45.3 45.3 0.9
2022-Feb-02 Wed 13.2 ### 13.2 13.24 43,149 284,783 64.8 64.8 0.9
2022-Feb-01 Tue ### 13.25 ### 13.25 80,224 531,484 ### ### ###
2022-Jan-31 Mon ### 13.22 12.85 ### 61,540 802,173 70.2 70.2 0.0
2022-Jan-28 Fri ### ### ### ### 83,888 0 68.5 68.5 0.0
2022-Jan-27 Thu ### ### 12.49 ### 80,585 503,253 81.8 81.8 0.0
2022-Jan-25 Tue ### ### ### ### 130,425 0 49.9 49.9 0.0
2022-Jan-24 Mon ### 13.46 ### 13.44 91.9 91.9 ###
2022-Jan-21 Fri 13.41 13.41 ### 13.22 83,686 ### 53.9 53.9 0.9
2022-Jan-20 Thu ### 13.47 13.29 13.43 68.8 68.8 ###
2022-Jan-19 Wed 13.55 ### 13.45 13.57 59,089 397,373 69.8 69.8 ###
2022-Jan-18 Tue 13.54 ### 13.54 13.59 63,623 430,727 ### ### ###
2022-Jan-17 Mon 13.5 13.58 13.45 13.58 81,322 ### ### ### ###
2022-Jan-14 Fri 13.74 13.75 ### ### 52,255 359,253 31.2 31.2 0.0
2022-Jan-13 Thu 13.89 13.89 13.72 13.72 27.4 27.4 ###
2022-Jan-12 Wed 13.81 13.86 13.79 13.81 64.8 64.8 ###
2022-Jan-11 Tue ### ### 13.82 13.83 ### ### 1.0
2022-Jan-10 Mon ### ### ### ### 31,029 0 ### ### 0.0
2022-Jan-07 Fri 14.22 14.27 ### ### ### ### 0.0
2022-Jan-06 Thu ### ### ### ### 56,824 0 28.8 28.8 0.0
2022-Jan-05 Wed 14.8 14.83 ### ### ### ### 0.0
2022-Jan-04 Tue 14.59 14.78 14.53 14.78 51,859 ### 68.6 68.6 1.1
2021-Dec-31 Fri 14.73 14.73 14.58 14.59 2,777 ### 25.1 25.1 1.0
2021-Dec-30 Thu ### ### 14.57 ### ### ### 0.0
2021-Dec-29 Wed 14.57 ### 14.49 ### ### ### 0.0
2021-Dec-24 Fri ### 14.41 ### 14.4 ### ### 1.0
2021-Dec-23 Thu 14.27 ### 14.27 14.29 64.2 64.2 ###
2021-Dec-22 Wed ### ### ### 14.21 27.7 27.7 ###
2021-Dec-21 Tue 14.41 14.49 ### ### 42,443 ### 32.0 32.0 0.0
2021-Dec-20 Mon 14.49 14.49 ### 14.43 45,870 332,328 50.8 50.8 ###
2021-Dec-17 Fri ### 14.51 ### 14.45 ### ### 1.0
2021-Dec-16 Thu ### 14.5 ### ### 83.2 83.2 0.0
2021-Dec-15 Wed 14.41 14.41 14.29 ### 46,926 673,388 ### ### 0.0
2021-Dec-14 Tue ### 14.55 ### 14.52 ### ### 1.0
2021-Dec-13 Mon 14.2 ### 14.2 ### 19,250 136,675 76.9 76.9 0.0
2021-Dec-10 Fri ### ### ### ### 32,079 0 66.7 66.7 0.0
2021-Dec-09 Thu ### ### ### ### 26,349 0 74.3 74.3 0.0
2021-Dec-08 Wed ### ### ### ### 26,824 0 ### ### 0.0
2021-Dec-07 Tue ### ### ### ### 51,642 0 ### ### 0.0
2021-Dec-06 Mon 13.75 13.89 13.74 13.89 89.7 89.7 1.0
2021-Dec-03 Fri 13.75 13.84 13.72 13.74 50,148 ### 47.3 47.3 ###


1 2 3 4 5 6 7 8 9 10 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 2024-04-24 01:15:10 thru 2024-04-24 01:15:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000