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 Sat 24-Apr-20 07:41:39 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

(SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED Daily Prices...

     Prev Section TOC    Company Info for SOL    Limits Next Section


Company Details for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED

Listing Code SOL
Listing Name WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
GICS Sector Financial Services
ISIN Name SOUL PATTINSON (W.H)
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOL3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SOL .. Friday 10th November 2023

SOL 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 ### 17,986,723 98.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.69
2024-Apr-19 Fri 32.7 ### 32.29 32.5 39.2 39.2 ###
2024-Apr-18 Thu ### 33.55 ### ### ### ### 0.0
2024-Apr-17 Wed ### 33.71 ### ### 251,425 ### ### ### 0.0
2024-Apr-16 Tue ### ### 33.87 33.87 ### ### ###
2024-Apr-15 Mon 34.5 ### ### 34.42 254,543 0 ### ### 2.5
2024-Apr-12 Fri 34.51 34.75 34.43 ### 248,158 8,583,785 ### ### 0.0
2024-Apr-11 Thu 34.58 ### ### ### 230,380 0 ### ### 0.0
2024-Apr-10 Wed ### ### 34.57 ### 73.6 73.6 0.0
2024-Apr-09 Tue ### 34.47 ### 34.47 ### ### 2.5
2024-Apr-08 Mon ### 34.42 ### ### ### ### 0.0
2024-Apr-05 Fri ### ### 33.84 ### 242,355 4,100,646 ### ### 0.0
2024-Apr-04 Thu ### 34.29 33.79 ### 350,040 ### 71.2 71.2 0.0
2024-Apr-03 Wed 33.81 33.86 33.41 ### 574,746 19,331,581 39.5 39.5 0.0
2024-Apr-02 Tue ### ### 33.55 33.86 514,640 8,633,086 ### ### 2.4
2024-Mar-28 Thu 33.49 33.75 33.27 ### 61.2 61.2 0.0
2024-Mar-27 Wed 33.56 33.58 33.25 33.25 ### ### 2.4
2024-Mar-26 Tue ### 34.46 33.53 33.59 416,653 ### 21.2 21.2 ###
2024-Mar-25 Mon ### ### ### ### 375,324 0 17.9 17.9 0.0
2024-Mar-22 Fri ### ### ### ### 293,153 0 37.5 37.5 0.0
2024-Mar-21 Thu ### ### ### ### 592,326 0 64.9 64.9 0.0
2024-Mar-20 Wed ### ### ### ### 258,045 0 37.7 37.7 0.0
2024-Mar-19 Tue ### 35.4 34.86 ### 218,645 ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 70.3 70.3 0.0
2024-Mar-15 Fri ### 35.23 34.85 ### 34.9 34.9 0.0
2024-Mar-14 Thu 35.44 35.44 35.075 ### 28.2 28.2 0.0
2024-Mar-13 Wed 35.59 35.7 ### 35.4 29.9 29.9 2.5
2024-Mar-12 Tue ### ### 35.27 35.42 170,784 3,011,775 67.8 67.8 2.5
2024-Mar-11 Mon 35.55 35.56 ### ### ### ### 0.0
2024-Mar-08 Fri 35.78 35.89 35.55 35.74 32.1 32.1 2.6
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed 34.81 ### 34.41 ### 258,278 4,443,672 ### ### 0.0
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 336,272 0 ### ### 0.0
2024-Mar-01 Fri ### ### ### ### 321,454 0 71.0 71.0 0.0
2024-Feb-29 Thu 34.85 34.89 34.47 34.54 ### ### 2.5
2024-Feb-28 Wed 34.84 34.88 ### 34.8 34.1 34.1 2.5
2024-Feb-27 Tue 34.8 34.86 34.485 ### ### ### 0.0
2024-Feb-26 Mon ### ### ### 34.77 ### ### ###
2024-Feb-23 Fri 34.5 34.8 ### 34.74 268,141 4,665,653 ### ### ###
2024-Feb-22 Thu ### 34.4 ### ### 72.8 72.8 0.0
2024-Feb-21 Wed 34.46 34.49 ### ### 319,853 ### ### ### 0.0
2024-Feb-20 Tue ### 34.44 ### 34.23 ### ### 2.4
2024-Feb-19 Mon 34.22 ### ### ### ### ### 0.0
2024-Feb-16 Fri ### 34.46 ### ### 25.6 25.6 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### 33.76 33.4 33.57 ### ### 2.4
2024-Feb-13 Tue ### ### ### 33.74 272,756 0 30.1 30.1 2.4
2024-Feb-12 Mon ### 34.445 33.84 ### 191,657 6,543,649 75.2 75.2 0.0
2024-Feb-09 Fri ### ### ### ### 24.8 24.8 0.0
2024-Feb-08 Thu 33.7 ### 33.5 ### ### ### 0.0
2024-Feb-07 Wed ### ### 33.45 ### ### ### 0.0
2024-Feb-06 Tue ### 33.89 ### 33.58 ### ### 2.4
2024-Feb-05 Mon 33.76 ### ### 33.79 180,425 0 ### ### ###
2024-Feb-02 Fri ### ### 33.49 ### 62.2 62.2 0.0
2024-Feb-01 Thu 34.23 34.44 33.48 33.48 340,053 ### 20.8 20.8 ###
2024-Jan-31 Wed 33.75 34.56 ### 34.4 81.8 81.8 2.5
2024-Jan-30 Tue 33.47 33.7 ### ### 69.0 69.0 0.0
2024-Jan-29 Mon ### 33.47 ### ### 37.7 37.7 0.0
2024-Jan-25 Thu 33.45 33.45 ### ### 28.5 28.5 0.0
2024-Jan-24 Wed ### ### ### 33.2 240,751 0 30.8 30.8 ###
2024-Jan-23 Tue 33.21 33.26 ### ### 227,484 3,783,058 38.4 38.4 0.0
2024-Jan-22 Mon ### 33.22 ### 33.21 73.8 73.8 2.4
2024-Jan-19 Fri 32.84 ### 32.77 ### 258,071 ### ### ### 0.0
2024-Jan-18 Thu 32.54 ### 32.26 32.58 72.0 72.0 2.3
2024-Jan-17 Wed ### ### ### ### ### ### 0.0
2024-Jan-16 Tue 32.8 ### ### 32.86 290,841 0 77.2 77.2 2.3
2024-Jan-15 Mon ### ### 32.57 ### 79.0 79.0 0.0
2024-Jan-12 Fri 32.75 32.83 32.45 32.75 349,886 11,420,279 ### ### ###
2024-Jan-11 Thu 32.55 32.88 32.45 32.8 299,224 9,774,151 ### ### 2.3
2024-Jan-10 Wed 32.55 ### 32.24 32.42 343,479 5,536,881 ### ### 2.3
2024-Jan-09 Tue ### 32.385 ### ### 324,549 5,255,259 73.7 73.7 0.0
2024-Jan-08 Mon ### 32.48 31.82 31.82 30.3 30.3 2.3
2024-Jan-05 Fri ### 32.73 ### 32.43 31.8 31.8 ###
2024-Jan-04 Thu 32.75 32.77 32.48 ### 285,472 9,313,524 31.6 31.6 0.0
2024-Jan-03 Wed ### 32.81 32.51 32.52 197,482 ### 39.2 39.2 2.3
2024-Jan-02 Tue 32.86 ### ### ### 190,451 0 ### ### 0.0
2023-Dec-29 Fri 32.84 ### ### 32.77 30.8 30.8 ###
2023-Dec-28 Thu ### ### 32.7 32.84 ### ### 2.3
2023-Dec-27 Wed ### 33.22 ### ### 236,758 3,932,550 18.2 18.2 0.0
2023-Dec-22 Fri ### ### 32.42 32.49 ### ### ###
2023-Dec-21 Thu 32.82 33.42 32.59 32.7 696,553 ### 32.8 32.8 2.3
2023-Dec-20 Wed 33.71 33.71 ### 33.47 25.9 25.9 ###
2023-Dec-19 Tue ### ### ### 33.2 395,774 0 63.3 63.3 ###
2023-Dec-18 Mon ### ### 32.72 32.81 246,972 ### ### ### ###
2023-Dec-15 Fri ### 33.21 32.71 ### 2,066,455 68,110,356 66.7 66.7 0.0
2023-Dec-14 Thu 33.5 33.51 32.81 ### 21.2 21.2 0.0
2023-Dec-13 Wed 33.53 ### 32.725 ### 636,042 ### 22.9 22.9 0.0
2023-Dec-12 Tue 33.45 ### ### ### 420,574 0 75.9 75.9 0.0
2023-Dec-11 Mon ### ### 32.88 ### 84.0 84.0 0.0
2023-Dec-08 Fri ### ### ### 32.88 30.3 30.3 2.3
2023-Dec-07 Thu 33.78 ### 32.81 ### 735,823 12,071,176 ### ### 0.0
2023-Dec-06 Wed 33.51 ### 33.475 ### 545,288 9,126,757 ### ### 0.0
2023-Dec-05 Tue 33.51 33.58 ### 33.44 ### ### 2.4
2023-Dec-04 Mon 33.87 ### 33.5 ### ### ### 0.0
2023-Dec-01 Fri 33.55 33.73 33.45 33.71 ### ### 2.4
2023-Nov-30 Thu 33.49 ### 33.29 33.5 962,987 ### ### ### 2.4
2023-Nov-29 Wed ### 33.52 33.28 33.5 ### ### 2.4
2023-Nov-28 Tue 33.28 33.45 ### ### 204,687 ### 31.2 31.2 0.0
2023-Nov-27 Mon 33.28 ### ### ### 244,177 0 ### ### 0.0
2023-Nov-24 Fri ### 33.28 32.82 ### 31.9 31.9 0.0
2023-Nov-23 Thu ### ### ### 32.8 76.9 76.9 2.3
2023-Nov-22 Wed ### ### ### 32.73 323,983 0 ### ### 2.3
2023-Nov-21 Tue ### ### ### ### 446,323 0 32.5 32.5 0.0
2023-Nov-20 Mon 33.52 ### 32.83 ### ### ### 0.0
2023-Nov-17 Fri 33.77 33.77 ### 33.48 332,024 5,606,225 ### ### ###
2023-Nov-16 Thu ### 34.59 33.88 ### 326,687 11,184,129 32.7 32.7 0.0
2023-Nov-15 Wed 34.5 34.52 ### 34.25 310,874 5,365,685 ### ### ###
2023-Nov-14 Tue 34.4 34.47 34.2 34.24 ### ### 2.4
2023-Nov-13 Mon ### 34.47 ### ### 267,740 ### ### ### 0.0
2023-Nov-10 Fri ### 34.48 34.25 ### 69.3 69.3 0.0
2023-Nov-09 Thu 34.2 34.45 ### ### 359,387 6,190,441 ### ### 0.0
2023-Nov-08 Wed ### ### 33.87 33.88 573,577 9,713,526 ### ### 2.4
2023-Nov-07 Tue 33.71 ### 33.7 33.87 246,924 ### ### ### ###
2023-Nov-06 Mon ### ### ### 33.79 385,222 0 24.0 24.0 ###
2023-Nov-03 Fri 34.28 34.59 ### ### 390,045 6,745,828 ### ### 0.0
2023-Nov-02 Thu 33.81 ### 33.8 33.89 64.0 64.0 ###
2023-Nov-01 Wed ### 33.72 33.23 33.55 387,648 ### ### ### ###
2023-Oct-31 Tue ### ### 33.385 33.42 408,524 6,819,286 34.0 34.0 2.4
2023-Oct-30 Mon 33.54 ### 33.27 ### 312,278 5,194,744 72.6 72.6 0.0
2023-Oct-27 Fri ### ### 33.78 ### 23.4 23.4 0.0
2023-Oct-26 Thu ### 34.25 33.77 ### ### ### 0.0
2023-Oct-25 Wed ### 34.2 33.81 ### 465,852 ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 304,347 0 33.9 33.9 0.0
2023-Oct-23 Mon ### 34.27 33.88 34.24 76.9 76.9 2.4
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu 34.25 ### 34.2 34.48 ### ### 2.5
2023-Oct-18 Wed 34.4 34.55 ### 34.55 ### ### 2.5
2023-Oct-17 Tue ### 34.4 ### 34.4 79.6 79.6 2.5
2023-Oct-16 Mon ### ### 33.5 ### ### ### 0.0
2023-Oct-13 Fri ### 34.23 33.84 ### 275,572 ### 30.6 30.6 0.0
2023-Oct-12 Thu 34.2 34.53 ### ### ### ### 0.0
2023-Oct-11 Wed 33.77 ### 33.52 ### 71.5 71.5 0.0
2023-Oct-10 Tue ### 33.8 ### 33.77 484,648 8,190,551 ### ### 2.4
2023-Oct-09 Mon 33.28 33.42 ### 33.41 76.8 76.8 ###
2023-Oct-06 Fri ### ### ### 33.28 ### ### 2.4
2023-Oct-05 Thu ### ### ### ### 276,476 0 ### ### 0.0
2023-Oct-04 Wed 32.25 32.85 32.25 32.7 573,227 ### ### ### 2.3
2023-Oct-03 Tue 32.25 ### 32.25 ### 533,782 ### 82.5 82.5 0.0
2023-Oct-02 Mon 32.73 ### 32.72 32.72 368,047 6,021,248 ### ### 2.3
2023-Sep-29 Fri 32.26 32.78 32.26 32.59 686,885 ### 72.5 72.5 2.3
2023-Sep-28 Thu ### ### ### ### 1,078,980 0 ### ### 0.0
2023-Sep-27 Wed ### ### 33.77 ### 276,824 4,674,173 ### ### 0.0
2023-Sep-26 Tue 34.25 34.28 ### ### 295,548 ### 37.7 37.7 0.0
2023-Sep-25 Mon 34.2 ### ### ### ### ### 0.0
2023-Sep-22 Fri ### 34.26 33.81 34.2 ### ### 2.4
2023-Sep-21 Thu 34.43 34.47 ### 34.41 43.8 43.8 2.5
2023-Sep-20 Wed ### ### 33.89 ### 751,528 12,734,641 ### ### 0.0
2023-Sep-19 Tue ### ### 33.77 34.22 77.6 77.6 2.4
2023-Sep-18 Mon 34.74 34.79 33.71 ### 22.9 22.9 0.0
2023-Sep-15 Fri 33.77 35.82 ### 35.82 1,726,949 30,929,656 93.2 93.2 2.6
2023-Sep-14 Thu ### 33.59 33.21 33.59 369,974 ### ### ### ###
2023-Sep-13 Wed 33.48 33.49 ### ### 309,654 5,185,156 38.4 38.4 0.0
2023-Sep-12 Tue ### 33.57 ### 33.57 275,082 4,617,251 75.0 75.0 2.4
2023-Sep-11 Mon ### 33.44 ### 33.43 73.9 73.9 2.4
2023-Sep-08 Fri 33.44 33.46 ### 33.42 288,053 4,819,126 ### ### 2.4
2023-Sep-07 Thu ### ### ### 33.24 ### ### 2.4
2023-Sep-06 Wed ### 33.48 33.28 ### 39.0 39.0 0.0
2023-Sep-05 Tue 33.27 33.44 ### 33.44 75.2 75.2 2.4
2023-Sep-04 Mon 33.4 33.51 ### 33.46 327,949 5,494,785 ### ### ###
2023-Sep-01 Fri ### 33.44 ### 33.23 293,453 ### ### ### ###
2023-Aug-31 Thu 32.86 ### 32.755 ### 558,783 ### 71.0 71.0 0.0
2023-Aug-30 Wed 32.53 ### 32.46 32.77 289,328 ### ### ### ###
2023-Aug-29 Tue 32.51 ### ### ### 31.1 31.1 0.0
2023-Aug-28 Mon ### ### ### 32.29 80.3 80.3 ###
2023-Aug-25 Fri ### ### 31.86 ### ### ### 0.0
2023-Aug-24 Thu 32.2 ### ### 32.4 ### ### 2.3
2023-Aug-23 Wed ### 32.25 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 286,782 0 35.7 35.7 0.0
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 209,381 0 ### ### 0.0
2023-Aug-17 Thu ### 32.2 ### ### 336,484 ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 71.3 71.3 0.0
2023-Aug-15 Tue ### 32.44 ### ### 197,452 3,202,671 ### ### 0.0
2023-Aug-14 Mon ### 32.49 ### ### 78.2 78.2 0.0
2023-Aug-11 Fri 32.55 32.58 32.26 32.42 189,750 ### 28.8 28.8 2.3
2023-Aug-10 Thu ### 32.73 32.27 32.58 ### ### 2.3
2023-Aug-09 Wed ### 32.49 32.26 ### 240,148 ### 37.2 37.2 0.0
2023-Aug-08 Tue 32.78 32.87 32.41 32.41 410,253 13,390,657 ### ### ###
2023-Aug-07 Mon 32.8 32.87 ### 32.7 203,773 ### 37.1 37.1 2.3
2023-Aug-04 Fri 32.54 32.74 32.41 32.72 ### ### 2.3
2023-Aug-03 Thu ### 32.88 ### ### 342,229 5,626,244 35.2 35.2 0.0
2023-Aug-02 Wed ### 33.45 32.83 32.89 277,941 ### 36.0 36.0 ###
2023-Aug-01 Tue ### 33.52 32.57 ### 379,653 ### ### ### 0.0
2023-Jul-31 Mon ### ### 32.82 ### 304,529 4,997,320 33.3 33.3 0.0
2023-Jul-28 Fri 32.85 ### 32.5 ### 321,452 ### ### ### 0.0
2023-Jul-27 Thu 32.85 ### ### 32.87 ### ### 2.3
2023-Jul-26 Wed ### ### 32.24 ### 75.0 75.0 0.0
2023-Jul-25 Tue 32.55 ### 32.22 ### ### ### 0.0
2023-Jul-24 Mon 32.22 32.53 32.2 32.46 80.1 80.1 2.3
2023-Jul-21 Fri ### ### ### ### 345,477 0 34.2 34.2 0.0
2023-Jul-20 Thu 31.82 ### ### ### 364,041 0 ### ### 0.0
2023-Jul-19 Wed ### 31.85 31.49 31.73 300,080 ### 69.5 69.5 ###
2023-Jul-18 Tue ### ### 31.42 31.48 ### ### 2.2
2023-Jul-17 Mon ### 31.83 31.5 31.78 77.9 77.9 2.3
2023-Jul-14 Fri ### 31.78 31.48 31.71 62.3 62.3 ###
2023-Jul-13 Thu 31.23 31.47 ### 31.41 ### ### ###
2023-Jul-12 Wed ### ### ### ### 29.7 29.7 0.0
2023-Jul-11 Tue ### 31.25 ### 31.2 ### ### 2.2
2023-Jul-10 Mon ### ### 30.8 ### 256,327 ### 31.7 31.7 0.0
2023-Jul-07 Fri 30.78 ### 30.72 ### 79.1 79.1 0.0
2023-Jul-06 Thu 31.4 ### ### 31.41 76.9 76.9 ###
2023-Jul-05 Wed ### ### ### 31.42 18.5 18.5 2.2
2023-Jul-04 Tue 31.8 ### 31.77 ### 61.9 61.9 0.0
2023-Jul-03 Mon 31.85 ### 31.58 ### ### ### 0.0
2023-Jun-30 Fri ### ### 31.78 31.78 583,825 9,276,979 ### ### 2.3
2023-Jun-29 Thu ### ### ### ### 297,784 0 29.5 29.5 0.0
2023-Jun-28 Wed ### ### 31.78 ### 221,245 3,515,583 ### ### 0.0
2023-Jun-27 Tue ### ### ### 31.71 ### ### ###
2023-Jun-26 Mon 31.83 ### 31.72 ### 500,256 ### 74.3 74.3 0.0
2023-Jun-23 Fri ### ### 31.85 ### ### ### 0.0
2023-Jun-22 Thu ### ### 32.2 32.29 37.1 37.1 ###
2023-Jun-21 Wed 32.75 32.8 32.58 32.7 37.9 37.9 2.3
2023-Jun-20 Tue 32.41 32.55 32.25 32.51 328,422 10,640,872 ### ### 2.3
2023-Jun-19 Mon 32.22 ### ### 32.28 ### ### 2.3
2023-Jun-16 Fri ### ### 31.77 32.26 1,174,779 ### ### ### 2.3
2023-Jun-15 Thu ### 32.2 31.77 31.82 ### ### 2.3
2023-Jun-14 Wed 32.27 ### 31.76 31.79 28.6 28.6 ###
2023-Jun-13 Tue ### 32.4 ### 32.27 39.6 39.6 ###
2023-Jun-09 Fri ### 32.53 32.27 ### 72.0 72.0 0.0
2023-Jun-08 Thu 32.28 32.46 ### 32.29 388,658 ### 76.6 76.6 ###
2023-Jun-07 Wed ### 32.49 ### 32.49 743,779 12,082,689 ### ### ###
2023-Jun-06 Tue 32.53 32.56 ### ### 533,154 8,679,747 25.1 25.1 0.0
2023-Jun-05 Mon ### ### ### ### 519,626 0 30.7 30.7 0.0
2023-Jun-02 Fri 32.81 ### ### 32.77 579,485 0 31.9 31.9 ###
2023-Jun-01 Thu ### ### ### ### 594,822 0 74.4 74.4 0.0
2023-May-31 Wed ### ### ### ### 3,486,979 0 17.4 17.4 0.0
2023-May-30 Tue ### 33.47 ### ### 249,920 ### 34.9 34.9 0.0
2023-May-29 Mon 33.54 33.55 33.23 ### 349,855 11,681,658 31.8 31.8 0.0
2023-May-26 Fri ### 33.29 32.83 ### ### ### 0.0
2023-May-25 Thu ### ### ### 33.27 388,623 0 40.7 40.7 ###
2023-May-24 Wed 33.48 33.72 33.28 ### 41.4 41.4 0.0
2023-May-23 Tue ### ### 33.49 33.49 315,020 ### 27.6 27.6 2.4
2023-May-22 Mon 33.75 ### 33.56 ### 311,484 ### 44.8 44.8 0.0
2023-May-19 Fri 33.4 33.72 ### 33.72 386,046 ### ### ### 2.4
2023-May-18 Thu ### ### ### ### 71.8 71.8 0.0
2023-May-17 Wed ### ### 32.56 ### ### ### 0.0
2023-May-16 Tue 32.78 ### ### ### ### ### 0.0
2023-May-15 Mon ### ### 32.55 ### 83.6 83.6 0.0
2023-May-12 Fri 32.83 32.83 32.49 32.59 611,381 ### 30.1 30.1 2.3
2023-May-11 Thu ### 32.55 ### 32.52 77.0 77.0 2.3
2023-May-10 Wed ### ### 31.7 ### ### ### 0.0
2023-May-09 Tue 31.81 ### ### ### 417,954 0 ### ### 0.0
2023-May-08 Mon ### ### 31.53 ### 240,741 3,795,281 ### ### 0.0
2023-May-05 Fri 31.41 ### ### ### 73.1 73.1 0.0
2023-May-04 Thu ### 31.49 30.79 31.48 ### ### 2.2
2023-May-03 Wed ### ### ### ### 38.4 38.4 0.0
2023-May-02 Tue ### 31.89 31.4 31.42 43.1 43.1 2.2
2023-May-01 Mon 31.7 ### ### 31.8 304,780 0 ### ### ###
2023-Apr-28 Fri 31.8 31.83 ### 31.45 530,450 ### 28.2 28.2 ###
2023-Apr-27 Thu 31.59 31.78 ### 31.78 325,841 ### ### ### 2.3
2023-Apr-26 Wed 31.81 ### ### ### ### ### 0.0
2023-Apr-24 Mon 31.73 31.73 31.4 31.58 ### ### 2.3
2023-Apr-21 Fri ### 31.85 31.53 ### 37.2 37.2 0.0
2023-Apr-20 Thu 31.21 ### ### ### 489,584 0 82.7 82.7 0.0
2023-Apr-19 Wed ### ### ### 31.21 72.0 72.0 ###
2023-Apr-18 Tue 31.41 31.51 ### 31.4 510,040 8,035,680 41.7 41.7 2.2
2023-Apr-17 Mon 31.8 ### 31.58 31.78 ### ### 2.3
2023-Apr-14 Fri 31.57 31.86 ### ### 369,056 ### 61.7 61.7 0.0
2023-Apr-13 Thu 31.48 ### ### ### 534,820 0 ### ### 0.0
2023-Apr-12 Wed 31.75 31.75 31.21 ### 528,776 ### ### ### 0.0
2023-Apr-11 Tue 31.49 ### ### 31.76 631,824 0 ### ### 2.3
2023-Apr-06 Thu ### ### ### ### 295,474 0 37.7 37.7 0.0
2023-Apr-05 Wed ### ### 30.75 ### ### ### 0.0
2023-Apr-04 Tue ### ### ### 30.83 456,081 0 ### ### 2.2
2023-Apr-03 Mon 30.4 ### 30.22 30.41 467,344 ### ### ### 2.2
2023-Mar-31 Fri 29.78 30.26 29.75 30.2 401,845 12,057,359 ### ### 2.2
2023-Mar-30 Thu 29.78 ### ### 29.73 30.0 30.0 ###
2023-Mar-29 Wed ### ### 29.25 29.55 ### ### ###
2023-Mar-28 Tue ### 29.42 ### ### 338,227 ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 354,388 0 80.0 80.0 0.0
2023-Mar-24 Fri ### 28.88 ### 28.87 71.2 71.2 2.1
2023-Mar-23 Thu 28.5 29.2 ### ### 487,220 ### ### ### 0.0
2023-Mar-22 Wed 28.49 ### ### 28.54 70.8 70.8 2.0
2023-Mar-21 Tue 27.89 ### 27.84 ### 224,784 ### 68.3 68.3 0.0
2023-Mar-20 Mon ### ### 27.51 ### 262,251 ### ### ### 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 27.48 27.81 27.42 27.71 ### ### ###
2023-Mar-15 Wed ### ### 27.77 ### ### ### 0.0
2023-Mar-14 Tue 27.8 ### ### 27.87 ### ### ###
2023-Mar-13 Mon ### ### 27.86 ### 36.0 36.0 0.0
2023-Mar-10 Fri 28.51 ### ### 28.25 39.2 39.2 2.0
2023-Mar-09 Thu 28.59 ### 28.51 ### ### ### 0.0
2023-Mar-08 Wed 28.78 28.84 28.48 28.8 241,341 ### 72.5 72.5 2.1
2023-Mar-07 Tue 28.4 28.74 ### ### ### ### 0.0
2023-Mar-06 Mon ### ### 28.54 ### 241,083 3,440,254 29.8 29.8 0.0
2023-Mar-03 Fri 28.82 ### ### 28.78 37.2 37.2 2.1
2023-Mar-02 Thu ### 29.43 28.73 28.82 349,770 ### 24.5 24.5 2.1
2023-Mar-01 Wed 28.72 29.2 28.71 ### 204,029 5,907,659 ### ### 0.0
2023-Feb-28 Tue ### 29.5 ### ### 504,372 7,439,487 30.9 30.9 0.0
2023-Feb-27 Mon ### ### 28.87 29.24 325,349 ### ### ### 2.1
2023-Feb-24 Fri ### ### ### ### 77.5 77.5 0.0
2023-Feb-23 Thu 28.55 ### 28.27 ### ### ### 0.0
2023-Feb-22 Wed ### 28.48 ### 28.48 79.1 79.1 2.0
2023-Feb-21 Tue 28.45 28.55 28.22 ### 218,927 6,214,242 35.8 35.8 0.0
2023-Feb-20 Mon ### ### 28.53 28.55 ### ### ###
2023-Feb-17 Fri 29.29 ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### 28.84 29.26 503,743 7,263,974 ### ### ###
2023-Feb-15 Wed ### ### 28.52 ### 221,677 ### 45.5 45.5 0.0
2023-Feb-14 Tue ### 28.71 28.45 28.56 ### ### ###
2023-Feb-13 Mon 28.45 28.56 28.24 28.46 76.7 76.7 2.0
2023-Feb-10 Fri 28.54 28.75 ### 28.53 227,322 3,267,753 ### ### 2.0
2023-Feb-09 Thu ### ### ### 28.76 37.6 37.6 2.1
2023-Feb-08 Wed ### ### 28.78 ### 329,820 ### ### ### 0.0
2023-Feb-07 Tue 28.81 ### 28.75 ### ### ### 0.0
2023-Feb-06 Mon 28.83 28.85 28.54 ### ### ### 0.0
2023-Feb-03 Fri 28.75 ### ### 28.83 306,379 0 ### ### ###
2023-Feb-02 Thu ### ### ### ### 221,781 0 ### ### 0.0
2023-Feb-01 Wed 28.72 ### ### 28.4 393,681 0 30.4 30.4 2.0
2023-Jan-31 Tue 28.58 28.74 28.44 28.71 79.6 79.6 ###
2023-Jan-30 Mon 28.43 28.74 ### ### ### ### 0.0
2023-Jan-27 Fri 28.29 28.5 ### ### ### ### 0.0
2023-Jan-25 Wed 28.24 28.41 ### ### 375,385 5,332,343 ### ### 0.0
2023-Jan-24 Tue 28.83 28.83 28.49 28.52 325,829 9,338,259 26.7 26.7 2.0
2023-Jan-23 Mon ### ### ### 28.71 340,771 0 28.6 28.6 ###
2023-Jan-20 Fri 28.75 ### 28.53 28.79 ### ### ###
2023-Jan-19 Thu 28.58 28.7 28.22 28.58 274,581 7,814,575 70.1 70.1 ###
2023-Jan-18 Wed 28.76 ### 28.4 28.54 376,224 5,342,380 ### ### 2.0
2023-Jan-17 Tue 28.5 ### 28.355 ### 285,529 4,048,087 ### ### 0.0
2023-Jan-16 Mon ### 28.57 28.25 28.57 72.9 72.9 ###
2023-Jan-13 Fri 28 28.4 28 ### 70.5 70.5 0.0
2023-Jan-12 Thu ### ### 27.59 ### 349,177 ### 33.6 33.6 0.0
2023-Jan-11 Wed 27.73 ### ### 27.73 60.0 60.0 ###
2023-Jan-10 Tue ### ### 27.53 27.78 246,174 3,388,585 75.8 75.8 2.0
2023-Jan-09 Mon 27.74 ### ### ### 216,628 0 ### ### 0.0
2023-Jan-06 Fri ### 27.575 ### 27.44 183,285 2,527,041 ### ### ###
2023-Jan-05 Thu 27.23 27.44 ### 27.21 ### ### ###
2023-Jan-04 Wed ### 27.23 26.81 ### 29.1 29.1 0.0
2023-Jan-03 Tue 27.8 ### ### ### 245,377 0 23.8 23.8 0.0
2022-Dec-30 Fri 27.52 27.79 27.52 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### 27.49 278,577 0 35.6 35.6 ###
2022-Dec-28 Wed 28 28.25 ### 27.87 231,049 ### 39.4 39.4 ###
2022-Dec-23 Fri 27.8 ### 27.71 27.89 139,871 ### ### ### 2.0
2022-Dec-22 Thu 28 ### 27.89 ### 370,881 ### 67.6 67.6 0.0
2022-Dec-21 Wed 27.4 ### ### 27.81 77.4 77.4 ###
2022-Dec-20 Tue ### 27.83 ### 27.4 341,345 ### 47.5 47.5 2.0
2022-Dec-19 Mon 27.4 27.55 ### 27.5 73.9 73.9 2.0
2022-Dec-16 Fri 27.4 27.73 27.22 27.48 491,624 ### 65.7 65.7 2.0
2022-Dec-15 Thu ### 27.86 27.57 ### 74.4 74.4 0.0
2022-Dec-14 Wed ### ### 27.52 27.8 521,245 ### 34.7 34.7 2.0
2022-Dec-13 Tue 27.55 ### ### 27.45 367,626 0 ### ### ###
2022-Dec-12 Mon 27.75 27.77 ### 27.56 ### ### 2.0
2022-Dec-09 Fri ### ### 27.41 27.76 426,242 5,841,646 ### ### 2.0
2022-Dec-08 Thu ### 28 27.46 27.75 365,777 ### 37.4 37.4 2.0
2022-Dec-07 Wed ### 28.23 27.75 27.89 ### ### 2.0
2022-Dec-06 Tue 28.24 28.49 ### 28.25 ### ### 2.0
2022-Dec-05 Mon ### 28.55 ### 28.41 76.7 76.7 ###
2022-Dec-02 Fri ### ### ### 28.23 38.0 38.0 ###
2022-Dec-01 Thu ### ### ### ### 328,084 0 ### ### 0.0
2022-Nov-30 Wed 27.84 ### 27.55 ### 2,210,150 ### ### ### 0.0
2022-Nov-29 Tue ### ### 27.76 27.89 289,582 ### 39.1 39.1 2.0
2022-Nov-28 Mon ### ### 27.5 27.84 298,320 ### 82.0 82.0 2.0
2022-Nov-25 Fri 27.7 27.78 27.47 ### ### ### 0.0
2022-Nov-24 Thu 27.75 ### 27.58 27.58 ### ### ###
2022-Nov-23 Wed 27.77 27.82 27.54 27.75 ### ### 2.0
2022-Nov-22 Tue ### 27.56 ### ### 78.4 78.4 0.0
2022-Nov-21 Mon 27.49 27.56 ### ### 511,742 ### ### ### 0.0
2022-Nov-18 Fri ### ### ### 27.5 20.4 20.4 2.0
2022-Nov-17 Thu ### ### ### ### 459,720 0 ### ### 0.0
2022-Nov-16 Wed 28.7 ### 28.4 ### 37.4 37.4 0.0
2022-Nov-15 Tue ### 28.77 ### 28.57 41.4 41.4 ###
2022-Nov-14 Mon ### 29 28.46 ### ### ### 0.0
2022-Nov-11 Fri ### ### 28.47 28.81 ### ### 2.1
2022-Nov-10 Thu ### 28.54 ### ### 76.3 76.3 0.0
2022-Nov-09 Wed 28.51 28.8 ### 28.53 395,424 ### ### ### 2.0
2022-Nov-08 Tue 28.7 ### 28.43 28.46 ### ### 2.0
2022-Nov-07 Mon 28.28 28.82 28.26 ### 414,570 11,831,827 79.6 79.6 0.0
2022-Nov-04 Fri 28 ### 27.88 28.28 70.8 70.8 ###
2022-Nov-03 Thu 27.73 ### ### 27.86 73.1 73.1 ###
2022-Nov-02 Wed ### 28.48 ### 28.42 644,641 9,179,687 ### ### ###
2022-Nov-01 Tue ### ### 27.8 ### 421,824 5,863,353 ### ### 0.0
2022-Oct-31 Mon ### ### 27.71 ### 31.7 31.7 0.0
2022-Oct-28 Fri 27.88 28.27 27.82 ### ### ### 0.0
2022-Oct-27 Thu ### 28.25 27.81 27.88 ### ### ###
2022-Oct-26 Wed 27.7 ### ### 27.79 ### ### 2.0
2022-Oct-25 Tue 27.78 27.85 27.4 27.58 371,543 10,263,875 ### ### ###
2022-Oct-24 Mon 27.59 27.73 27.44 27.49 291,784 ### 39.6 39.6 ###
2022-Oct-21 Fri 26.89 ### 26.76 ### ### ### 0.0
2022-Oct-20 Thu ### 27.51 26.74 ### ### ### 0.0
2022-Oct-19 Wed 27.72 27.8 ### ### 23.2 23.2 0.0
2022-Oct-18 Tue 27.48 27.89 27.4 ### 432,956 ### ### ### 0.0
2022-Oct-17 Mon ### 27.46 ### ### 80.3 80.3 0.0
2022-Oct-14 Fri 27.5 ### 27.21 ### ### ### 0.0
2022-Oct-13 Thu 26.77 ### 26.7 ### ### ### 0.0
2022-Oct-12 Wed ### ### ### ### 401,087 0 42.5 42.5 0.0
2022-Oct-11 Tue ### 27.42 ### ### 480,829 ### 39.6 39.6 0.0
2022-Oct-10 Mon ### ### ### ### ### ### 0.0
2022-Oct-07 Fri ### ### ### 27.49 ### ### ###
2022-Oct-06 Thu 27.76 27.89 ### 27.71 30.1 30.1 ###
2022-Oct-05 Wed ### 27.85 27.25 27.71 593,579 ### 72.4 72.4 ###
2022-Oct-04 Tue ### 27.44 26.74 ### ### ### 0.0
2022-Oct-03 Mon 26.77 26.89 ### 26.5 393,240 ### 40.7 40.7 1.9
2022-Sep-30 Fri 26.88 ### 26.51 26.79 36.7 36.7 ###
2022-Sep-29 Thu 27.72 27.8 ### ### 490,382 ### 18.6 18.6 0.0
2022-Sep-28 Wed ### ### ### 26.89 80.0 80.0 ###
2022-Sep-27 Tue 26.21 ### ### 26.81 757,742 0 ### ### ###
2022-Sep-26 Mon 26.2 26.41 25.83 26.25 892,547 23,313,327 ### ### 1.9
2022-Sep-23 Fri ### ### ### 26.75 831,756 0 84.9 84.9 ###
2022-Sep-21 Wed ### ### ### ### 1,152,346 0 ### ### 0.0
2022-Sep-20 Tue 25.53 ### 25.53 25.82 ### ### 1.8
2022-Sep-19 Mon ### 25.5 ### ### 276,126 ### ### ### 0.0
2022-Sep-16 Fri ### 25.74 ### 25.41 40.3 40.3 ###
2022-Sep-15 Thu 25.76 26.21 ### ### ### ### 0.0
2022-Sep-14 Wed 25.5 25.74 ### ### ### ### 0.0
2022-Sep-13 Tue 26 26.24 25.82 ### 67.5 67.5 0.0
2022-Sep-12 Mon 26 ### 25.7 25.85 220,580 2,834,453 ### ### ###
2022-Sep-09 Fri ### ### ### ### 439,185 0 69.9 69.9 0.0
2022-Sep-08 Thu ### 25.77 ### 25.73 354,051 4,561,947 69.2 69.2 1.8
2022-Sep-07 Wed 25.84 ### 25.45 ### 40.6 40.6 0.0
2022-Sep-06 Tue ### 26.53 ### ### 289,342 3,838,121 39.2 39.2 0.0
2022-Sep-05 Mon 25.89 ### ### 26.23 311,178 0 ### ### ###
2022-Sep-02 Fri 25.46 25.88 ### ### 81.0 81.0 0.0
2022-Sep-01 Thu ### 25.55 25.2 ### 396,582 ### 76.8 76.8 0.0
2022-Aug-31 Wed 25.52 25.82 25.47 25.7 417,052 ### 63.5 63.5 1.8
2022-Aug-30 Tue 25.88 ### 25.72 25.86 265,920 ### ### ### 1.8
2022-Aug-29 Mon ### 25.7 ### ### ### ### 0.0
2022-Aug-26 Fri ### 26.28 ### ### 274,642 ### 68.4 68.4 0.0
2022-Aug-25 Thu 26.2 26.48 ### 26.23 326,345 ### 65.7 65.7 ###
2022-Aug-24 Wed 25.7 25.89 ### 25.8 321,426 4,160,859 67.0 67.0 1.8
2022-Aug-23 Tue ### 25.79 ### 25.4 367,371 4,737,249 34.7 34.7 1.8
2022-Aug-22 Mon ### ### ### 25.89 38.9 38.9 ###
2022-Aug-19 Fri 26.75 26.84 ### 26.48 312,852 4,198,473 ### ### ###
2022-Aug-18 Thu ### 26.54 ### ### 74.9 74.9 0.0
2022-Aug-17 Wed ### 26.25 ### 26.22 286,288 ### 74.8 74.8 1.9
2022-Aug-16 Tue 25.87 ### 25.77 ### ### ### 0.0
2022-Aug-15 Mon 25.47 25.72 25.42 ### ### ### 0.0
2022-Aug-12 Fri ### ### ### 25.48 ### ### 1.8
2022-Aug-11 Thu 25.52 ### 25.52 ### 273,226 ### 74.6 74.6 0.0
2022-Aug-10 Wed 25.54 ### ### ### ### ### 0.0
2022-Aug-09 Tue 25.76 26 ### 25.78 333,358 4,333,654 63.8 63.8 ###
2022-Aug-08 Mon ### 25.88 25.45 25.8 283,541 7,277,079 ### ### 1.8
2022-Aug-05 Fri ### ### 25.77 25.87 281,747 ### 30.8 30.8 1.8
2022-Aug-04 Thu ### 26.46 26 26 340,849 ### 28.9 28.9 1.9
2022-Aug-03 Wed 26.25 26.4 ### ### 347,025 ### 30.1 30.1 0.0
2022-Aug-02 Tue ### ### 25.76 ### ### ### 0.0
2022-Aug-01 Mon 25.86 ### 25.54 25.85 364,476 4,654,358 46.6 46.6 ###
2022-Jul-29 Fri ### 25.84 25.41 ### ### ### 0.0
2022-Jul-28 Thu ### ### ### ### 23.5 23.5 0.0
2022-Jul-27 Wed 24.89 ### 24.79 25.23 77.9 77.9 1.8
2022-Jul-26 Tue 24.7 ### ### ### 426,642 0 78.4 78.4 0.0
2022-Jul-25 Mon 24.75 24.75 24.5 24.56 39.2 39.2 1.8
2022-Jul-22 Fri 24.8 24.8 ### 24.75 36.1 36.1 1.8
2022-Jul-21 Thu ### 24.88 ### 24.87 354,943 ### 66.1 66.1 ###
2022-Jul-20 Wed 24.45 24.79 ### ### 287,286 ### ### ### 0.0
2022-Jul-19 Tue ### 24.41 ### 24.22 262,555 3,204,483 71.7 71.7 1.7
2022-Jul-18 Mon ### 24.23 ### ### 73.0 73.0 0.0
2022-Jul-15 Fri 23.74 23.89 23.4 23.77 ### ### 1.7
2022-Jul-14 Thu 23.79 24.25 23.79 ### ### ### 0.0
2022-Jul-13 Wed 24 ### 23.59 ### 34.8 34.8 0.0
2022-Jul-12 Tue 24 ### 23.73 ### ### ### 0.0
2022-Jul-11 Mon 24.42 24.44 23.75 23.78 30.3 30.3 1.7
2022-Jul-08 Fri ### 24.42 ### 24.25 320,725 3,916,052 64.6 64.6 1.7
2022-Jul-07 Thu 23.41 ### 23.41 ### ### ### 0.0
2022-Jul-06 Wed 23.49 23.79 23.4 ### ### ### 0.0
2022-Jul-05 Tue ### ### 23.59 ### 21.7 21.7 0.0
2022-Jul-04 Mon 23.83 ### 23.71 ### ### ### 0.0
2022-Jul-01 Fri ### 23.84 ### ### 22.7 22.7 0.0
2022-Jun-30 Thu ### ### 23.54 23.54 403,273 4,746,523 38.1 38.1 ###
2022-Jun-29 Wed ### ### 23.85 23.86 326,653 ### ### ### 1.7
2022-Jun-28 Tue ### 24.325 23.85 24.25 442,150 10,650,288 72.4 72.4 1.7
2022-Jun-27 Mon ### 23.85 23.57 23.72 64.8 64.8 1.7
2022-Jun-24 Fri 22.85 ### 22.79 23.23 ### ### ###
2022-Jun-23 Thu ### ### 22.54 23 85.7 85.7 1.6
2022-Jun-22 Wed 22.85 ### 22.52 ### ### ### 0.0
2022-Jun-21 Tue 22.7 ### 22.7 22.78 384,656 4,365,845 63.0 63.0 1.6
2022-Jun-20 Mon 23.29 ### 22.58 ### 595,225 ### 34.9 34.9 0.0
2022-Jun-17 Fri 23.49 23.51 ### 23.45 929,772 ### ### ### 1.7
2022-Jun-16 Thu ### ### 23.55 23.7 745,470 ### ### ### 1.7
2022-Jun-15 Wed 23.72 ### ### ### 458,629 0 81.9 81.9 0.0
2022-Jun-14 Tue ### 24 23.49 23.83 789,951 18,757,386 54.2 54.2 1.7
2022-Jun-10 Fri 25 ### 24.76 24.8 45.9 45.9 ###
2022-Jun-09 Thu 25.55 25.58 ### ### 424,574 ### 43.0 43.0 0.0
2022-Jun-08 Wed 25.52 25.77 ### 25.59 378,778 4,880,554 74.2 74.2 1.8
2022-Jun-07 Tue 25.28 ### ### ### 645,972 0 52.4 52.4 0.0
2022-Jun-06 Mon 25.4 25.76 ### 25.42 244,152 3,144,677 ### ### 1.8
2022-Jun-03 Fri ### ### ### 25.44 292,223 0 72.0 72.0 1.8
2022-Jun-02 Thu 25.4 25.48 ### 25.28 ### ### 1.8
2022-Jun-01 Wed ### ### ### 25.52 348,757 0 ### ### 1.8
2022-May-31 Tue ### 26.21 25.7 25.7 28.7 28.7 1.8
2022-May-30 Mon ### 26.28 25.72 ### 61.6 61.6 0.0
2022-May-27 Fri 25.51 25.83 25.49 ### 322,579 8,277,377 ### ### 0.0
2022-May-26 Thu 25.86 ### ### ### 425,789 0 ### ### 0.0
2022-May-25 Wed 25.8 ### 25.59 25.73 ### ### 1.8
2022-May-24 Tue ### 26.22 ### 25.8 37.4 37.4 1.8
2022-May-23 Mon ### 26.52 ### ### 349,342 4,632,274 80.2 80.2 0.0
2022-May-20 Fri 25.71 ### 25.71 ### ### ### 0.0
2022-May-19 Thu ### ### ### 26 ### ### 1.9
2022-May-18 Wed ### 26.7 ### ### ### ### 0.0
2022-May-17 Tue 26.41 26.75 ### ### 356,941 4,774,085 ### ### 0.0
2022-May-16 Mon 26.44 26.74 ### ### ### ### 0.0
2022-May-13 Fri 26.5 26.78 ### 26.27 22.1 22.1 ###
2022-May-12 Thu 27.29 27.45 ### ### 385,585 5,292,154 29.1 29.1 0.0
2022-May-11 Wed ### ### 26.83 27.23 340,088 4,562,280 67.6 67.6 1.9
2022-May-10 Tue ### 27.28 ### ### 88.6 88.6 0.0
2022-May-09 Mon ### 27.28 ### ### 88.6 88.6 0.0
2022-May-06 Fri ### ### 27 ### ### ### 0.0
2022-May-05 Thu ### 27.85 27.48 27.81 64.5 64.5 ###
2022-May-04 Wed ### 27.44 ### 27.44 ### ### ###
2022-May-03 Tue 27 27.22 ### ### 325,628 ### 47.8 47.8 0.0
2022-May-02 Mon 27.29 ### ### 27.25 ### ### ###
2022-Apr-29 Fri 27.52 27.82 27.48 27.81 387,983 10,727,729 ### ### ###
2022-Apr-28 Thu ### 27.46 ### 27.46 535,788 ### 76.0 76.0 ###
2022-Apr-27 Wed 26.4 ### ### ### 391,826 0 72.8 72.8 0.0
2022-Apr-26 Tue ### ### ### 26.45 34.8 34.8 ###
2022-Apr-22 Fri ### 28.185 27.22 27.22 ### ### 1.9
2022-Apr-21 Thu ### ### ### ### 18.7 18.7 0.0
2022-Apr-20 Wed 28.45 28.78 28.2 28.5 74.1 74.1 2.0
2022-Apr-19 Tue 28.79 ### ### 28.8 541,783 0 63.7 63.7 2.1
2022-Apr-14 Thu ### 28.84 28.49 28.84 ### ### ###
2022-Apr-13 Wed ### ### 28.27 28.46 435,884 6,161,220 ### ### 2.0
2022-Apr-12 Tue 28.59 ### ### ### 33.7 33.7 0.0
2022-Apr-11 Mon 28.76 28.85 28.47 ### 492,683 ### ### ### 0.0
2022-Apr-08 Fri 28.81 ### 28.54 ### 36.5 36.5 0.0
2022-Apr-07 Thu 28.52 28.76 28.41 ### 344,374 ### 77.9 77.9 0.0
2022-Apr-06 Wed 28.4 ### 28.21 ### ### ### 0.0
2022-Apr-05 Tue 28.46 28.89 28.45 ### 74.6 74.6 0.0
2022-Apr-04 Mon ### ### ### 28.21 646,678 0 ### ### ###
2022-Apr-01 Fri 28.45 28.49 ### 28.21 369,551 5,264,253 ### ### ###
2022-Mar-31 Thu ### ### 28.41 ### 39.0 39.0 0.0
2022-Mar-30 Wed 28.7 28.73 ### 28.54 530,427 7,619,583 ### ### 2.0
2022-Mar-29 Tue 28.5 28.79 28.21 ### 768,840 21,911,940 ### ### 0.0
2022-Mar-28 Mon 27.89 ### ### 28.45 948,483 0 ### ### 2.0
2022-Mar-25 Fri ### ### 26.4 27.59 897,172 11,842,670 81.1 81.1 ###
2022-Mar-24 Thu 27.2 ### 26.55 27 32.0 32.0 1.9
2022-Mar-23 Wed 26.41 ### ### ### 546,052 0 ### ### 0.0
2022-Mar-22 Tue ### 26.57 ### ### 329,650 ### 31.4 31.4 0.0
2022-Mar-21 Mon 26 26.2 25.72 ### ### ### 0.0
2022-Mar-18 Fri 25.84 ### 25.55 25.87 63.9 63.9 1.8
2022-Mar-17 Thu 26 26.49 25.74 25.85 ### ### ###
2022-Mar-16 Wed ### 25.45 ### ### 580,124 7,382,077 ### ### 0.0
2022-Mar-15 Tue ### ### ### 25.22 561,455 0 ### ### ###
2022-Mar-14 Mon ### 25.51 ### 25.5 446,044 ### ### ### ###
2022-Mar-11 Fri ### ### 24.82 24.82 28.5 28.5 1.8
2022-Mar-10 Thu 25.25 ### ### 25.43 572,174 0 65.5 65.5 ###
2022-Mar-09 Wed 25.5 25.57 ### ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 630,677 0 ### ### 0.0
2022-Mar-07 Mon 26.54 ### 25.71 25.82 655,884 8,431,388 32.4 32.4 1.8
2022-Mar-04 Fri 26.25 26.74 25.73 ### ### ### 0.0
2022-Mar-03 Thu 26 26.7 25.85 26.55 79.6 79.6 ###
2022-Mar-02 Wed 24.87 25.83 24.87 ### 629,481 15,957,343 84.5 84.5 0.0
2022-Mar-01 Tue ### 25.81 24.8 ### ### ### 0.0
2022-Feb-28 Mon 25.55 ### ### ### 674,420 0 ### ### 0.0
2022-Feb-25 Fri ### 25.55 ### 25.28 32.6 32.6 1.8
2022-Feb-24 Thu 25.25 25.45 24.76 ### 61.6 61.6 0.0
2022-Feb-23 Wed 25.7 25.79 ### ### 523,347 6,748,559 ### ### 0.0
2022-Feb-22 Tue 25.49 25.71 25.21 ### 408,174 ### 86.3 86.3 0.0
2022-Feb-21 Mon ### 25.85 ### 25.72 81.3 81.3 1.8
2022-Feb-18 Fri ### ### ### 25.57 641,473 0 32.7 32.7 ###
2022-Feb-17 Thu 26.2 26.2 ### 25.8 646,279 8,466,254 ### ### 1.8
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 26.25 ### 25.82 ### ### ### 0.0
2022-Feb-14 Mon ### 26.7 ### 26.52 ### ### 1.9
2022-Feb-11 Fri 26.5 ### ### ### 522,283 0 ### ### 0.0
2022-Feb-10 Thu ### 27.42 26.8 26.84 542,648 14,711,187 ### ### 1.9
2022-Feb-09 Wed 27.26 27.26 26.73 27.21 663,125 17,901,059 32.1 32.1 ###
2022-Feb-08 Tue ### 27.71 ### 27.4 78.0 78.0 2.0
2022-Feb-07 Mon 27.43 27.54 ### 27.27 ### ### 1.9
2022-Feb-04 Fri 27.21 27.45 ### ### ### ### 0.0
2022-Feb-03 Thu ### 27.7 ### ### 625,671 8,665,543 33.4 33.4 0.0
2022-Feb-02 Wed 27.5 28 27.5 27.76 71.2 71.2 2.0
2022-Feb-01 Tue ### 27.53 ### 27.42 522,382 7,190,588 ### ### 2.0
2022-Jan-31 Mon 27.46 ### ### ### 630,784 0 ### ### 0.0
2022-Jan-28 Fri 26.81 ### 26.48 ### 59.4 59.4 0.0
2022-Jan-27 Thu 27.4 ### ### 26.4 1,255,373 0 ### ### 1.9
2022-Jan-25 Tue ### ### 26.21 ### 60.8 60.8 0.0
2022-Jan-24 Mon 27.52 27.86 27.285 ### 642,687 17,720,487 52.2 52.2 0.0
2022-Jan-21 Fri ### 28.2 27.42 27.54 659,457 ### 45.3 45.3 2.0
2022-Jan-20 Thu 28.2 28.55 ### 28.41 ### ### ###
2022-Jan-19 Wed ### ### 28.49 28.52 ### ### 2.0
2022-Jan-18 Tue 29.53 ### 29.2 29.21 425,177 6,207,584 ### ### ###
2022-Jan-17 Mon ### ### ### 29.88 74.1 74.1 2.1
2022-Jan-14 Fri 30.2 30.2 29.26 29.27 743,022 22,090,044 12.4 12.4 ###
2022-Jan-13 Thu ### ### ### 30.28 388,045 0 ### ### 2.2
2022-Jan-12 Wed 30.22 30.52 ### ### 69.2 69.2 0.0
2022-Jan-11 Tue ### 30.45 ### ### 37.8 37.8 0.0
2022-Jan-10 Mon ### ### 29.78 ### ### ### 0.0
2022-Jan-07 Fri ### 30.51 ### ### 356,747 5,442,175 65.3 65.3 0.0
2022-Jan-06 Thu 30.23 30.51 29.73 29.77 42.9 42.9 ###
2022-Jan-05 Wed ### ### 30.575 30.7 ### ### 2.2
2022-Jan-04 Tue ### ### 30.22 ### ### ### 0.0
2021-Dec-31 Fri ### 30.4 ### ### ### ### 0.0
2021-Dec-30 Thu ### 30.7 ### 30.46 438,988 ### ### ### 2.2
2021-Dec-29 Wed ### 30.7 ### 30.55 62.7 62.7 2.2
2021-Dec-24 Fri 30.51 30.51 ### ### 134,947 ### ### ### 0.0
2021-Dec-23 Thu 30.76 30.76 ### 30.22 437,350 6,726,443 ### ### 2.2
2021-Dec-22 Wed ### ### ### 30.28 482,782 0 24.8 24.8 2.2
2021-Dec-21 Tue 30.46 30.89 ### ### 68.2 68.2 0.0
2021-Dec-20 Mon ### ### 29.51 29.58 10.0 10.0 2.1
2021-Dec-17 Fri 31.59 ### 31.4 31.5 17,986,723 282,391,551 ### ### 2.3
2021-Dec-16 Thu ### ### 31.2 31.47 1,121,272 17,491,843 ### ### 2.2
2021-Dec-15 Wed 31.4 31.89 ### 31.75 1,065,253 16,985,459 84.3 84.3 2.3
2021-Dec-14 Tue 32.2 32.2 ### 31.72 900,881 14,504,184 ### ### 2.3
2021-Dec-13 Mon 31.87 32.54 31.79 ### 78.0 78.0 0.0
2021-Dec-10 Fri 32.25 32.28 31.83 31.86 525,055 ### ### ### 2.3
2021-Dec-09 Thu 32.5 32.88 ### 32.43 38.5 38.5 ###
2021-Dec-08 Wed 32.81 ### ### 32.47 ### ### ###
2021-Dec-07 Tue ### 32.78 31.74 ### 70.7 70.7 0.0
2021-Dec-06 Mon 32.49 ### ### ### 804,523 0 ### ### 0.0
2021-Dec-03 Fri 31.5 ### 31.23 ### 826,373 ### 86.1 86.1 0.0
2021-Dec-02 Thu 30.83 31.41 ### ### 79.6 79.6 0.0
2021-Dec-01 Wed 30.89 ### 30.25 30.76 ### ### 2.2


1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-20 07:41:39 thru 2024-04-20 07:41:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000