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 Tue 25-Aug-26 01:35:28 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 Page 2...

     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 .. Monday 25th August 2025
Latest price with VOLUME for SOL .. Wednesday 21st August 2024

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


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


End of day Prices (full format),

600 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Nov-30 Tue ### ### ### ### 1,743,543 0 ### ### 0.0
2021-Nov-29 Mon ### ### 30.75 ### 30.1 30.1 0.0
2021-Nov-26 Fri ### 32.5 31.46 31.58 ### ### 2.3
2021-Nov-25 Thu ### 32.28 31.49 ### ### ### 0.0
2021-Nov-24 Wed ### 32.45 ### ### 559,277 ### ### ### 0.0
2021-Nov-23 Tue ### 32.545 ### ### 79.9 79.9 0.0
2021-Nov-22 Mon 31.84 31.84 ### 31.58 830,358 ### ### ### 2.3
2021-Nov-19 Fri ### ### ### 31.56 ### ### 2.3
2021-Nov-18 Thu ### 31.44 ### 31.25 ### ### 2.2
2021-Nov-17 Wed 31.41 ### 31.25 ### 445,079 6,954,359 46.4 46.4 0.0
2021-Nov-16 Tue 31.5 31.7 31.23 31.4 47.9 47.9 2.2
2021-Nov-15 Mon 31.4 31.7 31.21 31.5 68.2 68.2 2.3
2021-Nov-12 Fri 31.45 31.73 31.2 31.42 ### ### 2.2
2021-Nov-11 Thu 31.74 31.75 ### 31.24 ### ### ###
2021-Nov-10 Wed ### ### ### 31.84 38.7 38.7 2.3
2021-Nov-09 Tue 32.2 32.2 31.71 ### 33.7 33.7 0.0
2021-Nov-08 Mon ### ### 31.89 32.21 ### ### ###
2021-Nov-05 Fri ### 32.47 ### ### 358,658 ### ### ### 0.0
2021-Nov-04 Thu ### 32.57 ### 32.2 38.7 38.7 ###
2021-Nov-03 Wed 32.55 ### 32.23 ### 40.3 40.3 0.0
2021-Nov-02 Tue 33.2 ### 32.44 32.47 360,545 ### ### ### ###
2021-Nov-01 Mon ### 33.22 ### ### ### ### 0.0
2021-Oct-29 Fri ### 33.75 32.45 32.48 637,451 21,099,628 ### ### ###
2021-Oct-28 Thu 33.49 ### ### ### 41.3 41.3 0.0
2021-Oct-27 Wed 34.28 34.43 33.56 33.56 676,052 22,982,387 27.2 27.2 2.4
2021-Oct-26 Tue ### ### ### ### 1,348,923 0 ### ### 0.0
2021-Oct-25 Mon 34.2 ### 33.83 ### 43.1 43.1 0.0
2021-Oct-22 Fri ### ### 33.82 33.88 38.6 38.6 2.4
2021-Oct-21 Thu 34.5 34.84 33.81 ### ### ### 0.0
2021-Oct-20 Wed ### ### ### 34.43 26.6 26.6 ###
2021-Oct-19 Tue 34.81 ### ### 34.8 38.3 38.3 2.5
2021-Oct-18 Mon ### ### 34.48 ### 678,352 11,694,788 68.6 68.6 0.0
2021-Oct-15 Fri 34.56 34.85 ### 34.84 ### ### 2.5
2021-Oct-14 Thu 34.52 ### ### ### 640,276 0 31.8 31.8 0.0
2021-Oct-13 Wed ### ### 34.45 34.59 607,871 10,470,577 25.2 25.2 ###
2021-Oct-12 Tue 35.4 35.48 34.55 ### ### ### 0.0
2021-Oct-11 Mon ### ### ### 35.73 646,986 0 33.0 33.0 2.6
2021-Oct-08 Fri ### 36.4 ### ### 739,926 13,466,653 ### ### 0.0
2021-Oct-07 Thu ### 36.5 ### ### 1,182,825 21,586,556 ### ### 0.0
2021-Oct-06 Wed ### ### 35.985 ### 1,482,475 ### 6.5 6.5 0.0
2021-Oct-05 Tue ### 38.42 37.48 38.2 1,320,942 50,129,748 ### ### 2.7
2021-Oct-04 Mon 38.8 ### ### 37.76 ### ### 2.7
2021-Oct-01 Fri ### 38.49 37.81 ### 72.2 72.2 0.0
2021-Sep-30 Thu 38.85 ### 37.84 ### ### ### 0.0
2021-Sep-29 Wed 39.85 39.85 ### 38.27 1,026,321 20,449,445 ### ### ###
2021-Sep-28 Tue 40 40.8 ### 39.8 503,255 ### 48.3 48.3 2.8
2021-Sep-27 Mon 39.25 ### 39.24 ### 621,370 12,191,279 ### ### 0.0
2021-Sep-24 Fri 38.21 ### ### ### ### ### 0.0
2021-Sep-23 Thu 37.89 ### 36.72 37.74 ### ### 2.7
2021-Sep-22 Wed 37.49 37.56 35.5 ### 1,091,658 ### 5.7 5.7 0.0
2021-Sep-21 Tue 35.73 ### ### 35.71 ### ### ###
2021-Sep-20 Mon ### ### ### 35.7 ### ### 2.6
2021-Sep-17 Fri ### ### ### 36.7 1,685,729 0 30.9 30.9 ###
2021-Sep-16 Thu 39.45 39.49 36.88 37.21 1,553,144 ### ### ### 2.7
2021-Sep-15 Wed 39.5 ### 38.73 ### 951,022 18,416,541 35.3 35.3 0.0
2021-Sep-14 Tue 39.79 ### 39.25 39.76 ### ### 2.8
2021-Sep-13 Mon 40 ### 38.74 39.5 ### ### ###
2021-Sep-10 Fri ### 39.57 38.27 ### ### ### 0.0
2021-Sep-09 Thu ### ### 37.77 ### 61.5 61.5 0.0
2021-Sep-08 Wed 36.5 ### ### 38.23 ### ### ###
2021-Sep-07 Tue ### 36.28 ### 36.2 667,581 ### 72.5 72.5 2.6
2021-Sep-06 Mon ### ### ### ### 481,554 0 25.6 25.6 0.0
2021-Sep-03 Fri 36.77 ### ### ### 964,476 0 17.1 17.1 0.0
2021-Sep-02 Thu ### ### 35.44 35.76 ### ### 2.6
2021-Sep-01 Wed ### ### 35.5 ### 63.6 63.6 0.0
2021-Aug-31 Tue ### 36.25 ### 35.82 33.2 33.2 2.6
2021-Aug-30 Mon 35.41 ### 35.26 ### 76.6 76.6 0.0
2021-Aug-27 Fri 34.7 ### ### ### 368,748 0 73.6 73.6 0.0
2021-Aug-26 Thu ### ### ### 34.7 84.1 84.1 2.5
2021-Aug-25 Wed 33.88 34.25 ### ### 69.7 69.7 0.0
2021-Aug-24 Tue 33.72 33.74 ### 33.53 858,372 ### 33.4 33.4 ###
2021-Aug-23 Mon ### 33.49 ### ### 66.6 66.6 0.0
2021-Aug-20 Fri 33.25 33.42 ### ### 184,581 3,084,348 ### ### 0.0
2021-Aug-19 Thu ### 33.28 ### ### 272,472 ### ### ### 0.0
2021-Aug-18 Wed 33.29 33.7 ### 33.41 353,821 5,961,883 68.1 68.1 ###
2021-Aug-17 Tue 33.5 ### 32.79 ### 41.0 41.0 0.0
2021-Aug-16 Mon ### 33.47 32.71 ### 83.0 83.0 0.0
2021-Aug-13 Fri ### 33.25 32.7 ### 35.9 35.9 0.0
2021-Aug-12 Thu 32.5 ### ### ### 537,470 0 ### ### 0.0
2021-Aug-11 Wed ### ### 31.85 ### 549,359 8,748,542 66.3 66.3 0.0
2021-Aug-10 Tue ### ### 31.78 31.89 ### ### 2.3
2021-Aug-09 Mon ### ### 31.76 ### 208,722 ### 42.3 42.3 0.0
2021-Aug-06 Fri ### ### 31.76 ### ### ### 0.0
2021-Aug-05 Thu 32.4 32.45 ### ### ### ### 0.0
2021-Aug-04 Wed ### ### 32.26 32.48 252,188 ### ### ### ###
2021-Aug-03 Tue 32.5 ### ### ### 37.5 37.5 0.0
2021-Aug-02 Mon ### ### ### ### 34.8 34.8 0.0
2021-Jul-30 Fri ### 32.81 32.48 ### 273,984 ### ### ### 0.0
2021-Jul-29 Thu ### 32.78 32.46 32.78 210,158 6,855,353 64.4 64.4 ###
2021-Jul-28 Wed 33.25 ### ### 32.73 ### ### 2.3
2021-Jul-27 Tue 33.24 33.28 ### 33.25 352,874 5,871,823 71.7 71.7 2.4
2021-Jul-26 Mon 33.41 33.54 ### 33.24 43.1 43.1 2.4
2021-Jul-23 Fri 33.25 33.49 ### ### 373,179 6,248,882 ### ### 0.0
2021-Jul-22 Thu ### ### 32.57 33.25 383,372 ### 81.1 81.1 2.4
2021-Jul-21 Wed 33.23 33.26 ### ### 23.3 23.3 0.0
2021-Jul-20 Tue 32.58 ### ### 32.86 306,579 0 77.3 77.3 2.3
2021-Jul-19 Mon 33.45 33.45 32.85 ### ### ### 0.0
2021-Jul-16 Fri ### 33.52 33.2 33.48 67.5 67.5 ###
2021-Jul-15 Thu ### ### ### ### 470,024 0 ### ### 0.0
2021-Jul-14 Wed ### ### 32.79 ### ### ### 0.0
2021-Jul-13 Tue 33.54 33.54 ### ### 384,444 6,447,125 25.7 25.7 0.0
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri 33.48 33.71 ### ### ### ### 0.0
2021-Jul-08 Thu 34.5 34.52 33.89 ### 454,689 ### 30.1 30.1 0.0
2021-Jul-07 Wed 33.5 ### ### ### 477,349 0 ### ### 0.0
2021-Jul-06 Tue ### ### ### 33.88 80.5 80.5 2.4
2021-Jul-05 Mon 33.76 ### ### ### 376,677 0 40.9 40.9 0.0
2021-Jul-02 Fri ### ### 33.29 ### 302,544 5,035,844 ### ### 0.0
2021-Jul-01 Thu 33.85 ### ### 33.49 331,374 0 ### ### 2.4
2021-Jun-30 Wed ### 33.84 32.86 33.73 ### ### ###
2021-Jun-29 Tue 32.87 33.8 32.53 33.5 ### ### 2.4
2021-Jun-28 Mon 32.82 ### 32.57 ### 436,342 7,105,829 81.7 81.7 0.0
2021-Jun-25 Fri 32.75 32.86 ### 32.82 67.4 67.4 2.3
2021-Jun-24 Thu ### ### ### 32.5 673,729 0 88.6 88.6 ###
2021-Jun-23 Wed 30.5 33.59 30.42 ### ### ### 0.0
2021-Jun-22 Tue ### ### ### 30.5 408,821 0 ### ### 2.2
2021-Jun-21 Mon 30.73 30.85 30.2 30.25 117,243 3,578,842 39.5 39.5 ###
2021-Jun-18 Fri 31.5 ### 31.23 31.23 ### ### ###
2021-Jun-17 Thu 32.24 ### 31.4 31.49 251,129 3,942,725 27.9 27.9 ###
2021-Jun-16 Wed 31.5 ### ### ### 303,556 0 ### ### 0.0
2021-Jun-15 Tue 31.5 31.54 ### 31.28 41.0 41.0 2.2
2021-Jun-11 Fri ### ### ### ### 66.6 66.6 0.0
2021-Jun-10 Thu ### 31.44 30.73 31.41 76.7 76.7 ###
2021-Jun-09 Wed 30.46 ### 30.46 30.79 246,876 3,759,921 ### ### ###
2021-Jun-08 Tue 30.55 ### ### ### 239,022 0 36.7 36.7 0.0
2021-Jun-07 Mon ### 30.75 ### ### ### ### 0.0
2021-Jun-04 Fri 29.7 30.21 29.51 ### 79.2 79.2 0.0
2021-Jun-03 Thu ### ### 29.46 ### 239,740 3,531,370 ### ### 0.0
2021-Jun-02 Wed ### ### ### 29.89 143,586 0 ### ### ###
2021-Jun-01 Tue 29.59 29.71 29.24 ### 69.2 69.2 0.0
2021-May-31 Mon 29.79 29.89 29.28 29.56 36.1 36.1 ###
2021-May-28 Fri 29.83 ### 29.53 29.7 30.7 30.7 ###
2021-May-27 Thu ### 29.725 29.2 29.58 37.6 37.6 2.1
2021-May-26 Wed 29.44 ### ### 29.4 ### ### ###
2021-May-25 Tue ### ### ### 29.55 28.8 28.8 ###
2021-May-24 Mon 29.81 ### ### 29.5 159,074 0 36.9 36.9 2.1
2021-May-21 Fri 30.29 30.29 29.46 ### 274,526 ### ### ### 0.0
2021-May-20 Thu ### 29.71 28.73 ### ### ### 0.0
2021-May-19 Wed 29.2 29.49 28.75 28.75 337,545 ### 32.3 32.3 ###
2021-May-18 Tue 29.5 ### 29.4 ### 69.0 69.0 0.0
2021-May-17 Mon ### ### 29.53 ### ### ### 0.0
2021-May-14 Fri 29.88 ### 29.575 29.79 38.8 38.8 2.1
2021-May-13 Thu ### ### 29.22 29.22 34.3 34.3 2.1
2021-May-12 Wed 29.48 29.79 ### ### 180,384 ### ### ### 0.0
2021-May-11 Tue ### ### 29.5 29.7 212,526 3,134,758 81.2 81.2 ###
2021-May-10 Mon ### ### 29.79 ### ### ### 0.0
2021-May-07 Fri 29.76 ### 29.74 29.86 ### ### 2.1
2021-May-06 Thu 29.83 ### 29.48 29.71 244,041 ### 48.2 48.2 2.1
2021-May-05 Wed ### ### 29.84 ### 206,979 3,088,126 ### ### 0.0
2021-May-04 Tue ### 30.4 ### 30.27 185,170 2,814,584 ### ### 2.2
2021-May-03 Mon 30.27 30.27 29.82 ### ### ### 0.0
2021-Apr-30 Fri 30.5 30.84 ### 30.27 340,979 ### 39.5 39.5 2.2
2021-Apr-29 Thu 31.2 31.2 30.44 30.47 242,785 ### ### ### ###
2021-Apr-28 Wed ### ### 30.56 30.88 ### ### 2.2
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### 31.27 30.7 30.84 272,479 ### ### ### 2.2
2021-Apr-23 Fri 31.44 31.7 30.79 ### 314,859 ### ### ### 0.0
2021-Apr-22 Thu ### ### 31.46 ### ### ### 0.0
2021-Apr-21 Wed ### 32.54 31.76 32.23 ### ### 2.3
2021-Apr-20 Tue ### 33.48 ### ### ### ### 0.0
2021-Apr-19 Mon 33.2 33.48 ### ### 210,322 ### ### ### 0.0
2021-Apr-16 Fri 33.27 33.4 32.75 ### 199,159 6,587,183 31.5 31.5 0.0
2021-Apr-15 Thu 32.84 ### ### ### ### ### 0.0
2021-Apr-14 Wed ### 33.26 32.52 ### 76.3 76.3 0.0
2021-Apr-13 Tue ### ### 32.42 ### 218,941 ### ### ### 0.0
2021-Apr-12 Mon 32.84 32.84 ### 32.54 ### ### 2.3
2021-Apr-09 Fri ### ### 32.28 32.85 75.9 75.9 ###
2021-Apr-08 Thu 32.5 32.75 ### ### 239,343 3,919,241 64.6 64.6 0.0
2021-Apr-07 Wed ### 32.29 31.89 ### 188,840 6,059,875 ### ### 0.0
2021-Apr-06 Tue ### ### ### 31.77 ### ### ###
2021-Apr-01 Thu ### ### 31.2 ### 24.7 24.7 0.0
2021-Mar-31 Wed ### 31.86 ### 31.58 297,921 4,745,881 ### ### 2.3
2021-Mar-30 Tue 31.5 31.56 30.87 ### 42.8 42.8 0.0
2021-Mar-29 Mon ### 32.4 31.56 31.59 161,926 ### 36.9 36.9 ###
2021-Mar-26 Fri 32.58 32.73 ### 31.89 345,088 ### 16.9 16.9 2.3
2021-Mar-25 Thu ### ### ### 32.29 92.7 92.7 ###
2021-Mar-24 Wed 30.75 ### ### ### 137,047 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### 30.78 ### ### 2.2
2021-Mar-22 Mon 30.76 31.24 30.55 31.21 165,972 ### 80.8 80.8 ###
2021-Mar-19 Fri ### ### ### ### 410,020 0 78.3 78.3 0.0
2021-Mar-18 Thu ### 30.8 ### ### 153,345 ### 68.6 68.6 0.0
2021-Mar-17 Wed 30.71 30.84 ### ### 34.5 34.5 0.0
2021-Mar-16 Tue 30.75 ### 30.45 30.79 ### ### ###
2021-Mar-15 Mon ### ### 30.4 ### ### ### 0.0
2021-Mar-12 Fri 30.51 ### 30.48 30.85 144,624 ### ### ### ###
2021-Mar-11 Thu ### ### ### 30.44 ### ### 2.2
2021-Mar-10 Wed 30.8 ### ### ### 218,923 0 ### ### 0.0
2021-Mar-09 Tue 30.86 31.26 30.7 30.86 70.5 70.5 2.2
2021-Mar-08 Mon 30.89 ### 30.53 30.71 221,652 ### 42.8 42.8 ###
2021-Mar-05 Fri 30.89 ### ### ### 267,623 0 28.5 28.5 0.0
2021-Mar-04 Thu 29.89 31.26 29.89 30.4 ### ### ###
2021-Mar-03 Wed ### 30.5 29.4 29.85 37.7 37.7 2.1
2021-Mar-02 Tue ### 30.8 29.88 ### ### ### 0.0
2021-Mar-01 Mon ### 30.5 ### ### 359,187 ### 42.4 42.4 0.0
2021-Feb-26 Fri 29.5 29.89 ### 29.88 78.3 78.3 2.1
2021-Feb-25 Thu ### ### ### 29.78 244,978 0 ### ### 2.1
2021-Feb-24 Wed 29.57 29.945 29.47 ### 208,347 ### 74.2 74.2 0.0
2021-Feb-23 Tue ### 29.57 28.55 29.57 87.9 87.9 2.1
2021-Feb-22 Mon 28.42 28.81 ### 28.44 154,675 ### 63.7 63.7 ###
2021-Feb-19 Fri ### ### ### 28.75 34.3 34.3 ###
2021-Feb-18 Thu 29.51 29.85 ### ### 161,354 ### ### ### 0.0
2021-Feb-17 Wed 29.49 ### 29.25 29.53 73.1 73.1 ###
2021-Feb-16 Tue ### 29.71 ### 29.49 145,341 2,159,040 75.7 75.7 ###
2021-Feb-15 Mon ### 29.45 ### ### 117,075 1,723,929 66.6 66.6 0.0
2021-Feb-12 Fri 28.7 ### 28.7 ### 175,472 2,518,023 78.6 78.6 0.0
2021-Feb-11 Thu 28.44 ### 28.44 28.74 81.9 81.9 2.1
2021-Feb-10 Wed 28.21 28.55 ### 28.44 ### ### ###
2021-Feb-09 Tue 28.42 28.54 ### 28.29 43.4 43.4 ###
2021-Feb-08 Mon 28.59 28.77 28.43 ### ### ### 0.0
2021-Feb-05 Fri ### 28.76 ### 28.29 193,574 ### 29.7 29.7 ###
2021-Feb-04 Thu 28.5 ### ### ### ### ### 0.0
2021-Feb-03 Wed 28.5 28.53 ### ### 202,479 ### 32.4 32.4 0.0
2021-Feb-02 Tue 27.81 28.29 27.81 ### ### ### 0.0
2021-Feb-01 Mon 26.84 27.73 ### ### 246,073 ### ### ### 0.0
2021-Jan-29 Fri 27.76 27.8 ### ### 351,726 ### 41.6 41.6 0.0
2021-Jan-28 Thu ### ### ### 27.52 311,875 0 85.9 85.9 2.0
2021-Jan-27 Wed ### 28.5 27.45 ### 292,682 8,187,778 ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 534,321 0 83.4 83.4 0.0
2021-Jan-22 Fri 28.55 ### ### ### ### ### 0.0
2021-Jan-21 Thu 28.84 ### 28.82 29 182,825 ### 69.8 69.8 ###
2021-Jan-20 Wed 28.45 28.77 ### ### 65.9 65.9 0.0
2021-Jan-19 Tue ### 28.87 ### 28.78 362,870 5,238,028 75.4 75.4 2.1
2021-Jan-18 Mon 28.2 ### 27.8 ### 182,950 ### 42.1 42.1 0.0
2021-Jan-15 Fri 28.52 28.84 ### ### 31.5 31.5 0.0
2021-Jan-14 Thu 28.21 ### ### 28.51 269,857 0 ### ### ###
2021-Jan-13 Wed ### ### ### 28.47 282,522 0 ### ### ###
2021-Jan-12 Tue ### 29.25 28.51 ### 35.2 35.2 0.0
2021-Jan-11 Mon ### 30.29 ### ### 21.3 21.3 0.0
2021-Jan-08 Fri ### ### ### 30.25 205,950 0 ### ### ###
2021-Jan-07 Thu ### 29.975 ### 29.73 37.6 37.6 ###
2021-Jan-06 Wed ### ### ### 29.5 256,923 0 24.3 24.3 2.1
2021-Jan-05 Tue ### 30.4 ### ### 208,158 ### ### ### 0.0
2021-Jan-04 Mon ### 30.45 ### ### ### ### 0.0
2020-Dec-31 Thu 30.55 30.75 ### ### ### ### 0.0
2020-Dec-30 Wed ### 30.47 ### 30.47 177,188 2,699,459 78.3 78.3 ###
2020-Dec-29 Tue ### 30.45 ### 30.22 66.4 66.4 2.2
2020-Dec-24 Thu 30.42 ### ### ### ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 180,354 0 ### ### 0.0
2020-Dec-22 Tue ### 30.83 ### ### 187,888 ### ### ### 0.0
2020-Dec-21 Mon ### 30.84 ### 30.84 197,887 ### 85.0 85.0 2.2
2020-Dec-18 Fri 30.5 30.84 ### ### 35.9 35.9 0.0
2020-Dec-17 Thu 29.57 30.75 ### ### 548,840 ### 90.0 90.0 0.0
2020-Dec-16 Wed ### ### ### 29.5 ### ### 2.1
2020-Dec-15 Tue 30.42 30.49 29.8 ### ### ### 0.0
2020-Dec-14 Mon 30.25 30.7 ### 30.41 399,144 ### 75.5 75.5 2.2
2020-Dec-11 Fri 29.81 ### ### 30.24 ### ### ###
2020-Dec-10 Thu 29.71 30.28 ### ### 343,250 ### ### ### 0.0
2020-Dec-09 Wed ### 29.83 ### 29.72 394,647 ### ### ### 2.1
2020-Dec-08 Tue ### 29.46 28.88 ### 504,224 ### 36.6 36.6 0.0
2020-Dec-07 Mon 29 ### ### 29.4 ### ### ###
2020-Dec-04 Fri ### ### 28.48 28.89 73.3 73.3 ###
2020-Dec-03 Thu ### 29 28.53 28.78 303,120 8,719,246 68.3 68.3 2.1
2020-Dec-02 Wed ### ### ### 28.47 321,982 0 25.1 25.1 ###
2020-Dec-01 Tue 28.86 ### ### ### 67.7 67.7 0.0
2020-Nov-30 Mon ### ### 28.86 ### 44.3 44.3 0.0
2020-Nov-27 Fri ### 29.49 ### ### 186,489 2,749,780 71.9 71.9 0.0
2020-Nov-26 Thu 28.88 29.41 28.71 ### 208,227 6,051,076 75.5 75.5 0.0
2020-Nov-25 Wed 28.77 ### 28.51 ### 335,526 4,782,923 ### ### 0.0
2020-Nov-24 Tue 28 28.71 27.87 ### 271,775 ### 84.8 84.8 0.0


<< 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 2025-08-26 13:35:28 thru 2025-08-26 13:35:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000