Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-18 09:14:27 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:
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

(SUN) SUNCORP GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for SUN .. Wednesday 21st August 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 23.52 27,137,823 96.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### ### 20.23 ### ### ### 0.0
2025-May-14 Wed ### ### ### 20.28 75.9 75.9 1.4
2025-May-13 Tue 20.28 ### 19.88 ### ### ### 0.0
2025-May-12 Mon 20.7 20.7 ### ### 25.2 25.2 0.0
2025-May-09 Fri 20.55 20.7 20.53 20.57 1,426,840 ### ### ### ###
2025-May-08 Thu ### 20.5 ### 20.41 4,098,845 ### ### ### 1.5
2025-May-07 Wed 20.47 20.74 ### 20.74 2,317,120 ### ### ### ###
2025-May-06 Tue ### ### ### ### 996,954 0 ### ### 0.0
2025-May-05 Mon ### ### ### ### 1,597,258 0 ### ### 0.0
2025-May-02 Fri ### 20.53 ### 20.24 ### ### 1.4
2025-May-01 Thu ### 20.48 ### ### 1,304,270 13,355,724 ### ### 0.0
2025-Apr-30 Wed ### 20.26 19.84 20.26 79.0 79.0 1.4
2025-Apr-29 Tue ### 19.85 ### 19.81 ### ### ###
2025-Apr-28 Mon 19.75 19.82 ### ### 39.6 39.6 0.0
2025-Apr-24 Thu ### 19.76 19.53 ### 59.0 59.0 0.0
2025-Apr-23 Wed 19.77 19.87 19.57 19.59 2,961,846 ### 30.7 30.7 ###
2025-Apr-22 Tue 19.24 19.42 19.145 19.42 1,873,024 36,116,585 78.3 78.3 1.4
2025-Apr-17 Thu ### ### ### 19.27 28.3 28.3 ###
2025-Apr-16 Wed ### 19.45 ### ### 1,935,689 18,824,575 ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 69.8 69.8 0.0
2025-Apr-14 Mon 18.87 ### 18.74 ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 18.86 ### ### 1.3
2025-Apr-10 Thu 19.57 ### ### ### 25.5 25.5 0.0
2025-Apr-09 Wed ### ### ### 18.56 ### ### 1.3
2025-Apr-08 Tue ### 18.44 17.79 18.44 71.2 71.2 1.3
2025-Apr-07 Mon ### 18.41 ### ### 3,651,352 ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 2,753,885 0 80.1 80.1 0.0
2025-Apr-03 Thu ### ### 19.045 19.29 76.7 76.7 1.4
2025-Apr-02 Wed 19.5 ### ### 19.48 2,061,073 0 45.5 45.5 ###
2025-Apr-01 Tue ### 19.43 ### ### 1,565,273 15,206,627 74.0 74.0 0.0
2025-Mar-31 Mon 19.2 ### ### 19.23 3,174,548 0 ### ### ###
2025-Mar-28 Fri 19.2 19.48 ### 19.41 2,054,751 20,013,274 74.3 74.3 ###
2025-Mar-27 Thu ### ### 19.075 19.26 2,029,775 19,358,979 ### ### 1.4
2025-Mar-26 Wed 19.29 19.42 19.2 19.23 31.6 31.6 ###
2025-Mar-25 Tue ### 19.22 ### ### 3,962,574 ### ### ### 0.0
2025-Mar-24 Mon 18.89 ### 18.82 ### ### ### 0.0
2025-Mar-21 Fri ### 19.21 18.85 18.85 ### ### ###
2025-Mar-20 Thu ### ### ### ### 3,345,388 0 ### ### 0.0
2025-Mar-19 Wed 18.5 ### 18.45 18.84 81.9 81.9 1.3
2025-Mar-18 Tue 18.55 18.71 18.45 18.53 3,182,272 ### ### ### ###
2025-Mar-17 Mon ### ### 18.28 ### 4,275,444 39,077,558 ### ### 0.0
2025-Mar-14 Fri 18.75 ### ### ### 24.5 24.5 0.0
2025-Mar-13 Thu ### ### 18.76 18.76 3,270,646 30,678,659 ### ### ###
2025-Mar-12 Wed 18.84 ### 18.8 ### ### ### 0.0
2025-Mar-11 Tue ### 19.22 18.745 ### 45.0 45.0 0.0
2025-Mar-10 Mon 18.83 19.48 18.79 ### 2,966,652 56,766,886 82.3 82.3 0.0
2025-Mar-07 Fri ### 19.155 ### 18.73 ### ### 1.3
2025-Mar-06 Thu 19.27 ### ### ### 25.6 25.6 0.0
2025-Mar-05 Wed ### ### 18.78 ### 4,074,641 38,260,878 82.5 82.5 0.0
2025-Mar-04 Tue 19.4 19.45 ### 19.26 36.7 36.7 1.4
2025-Mar-03 Mon ### ### ### ### 19.7 19.7 0.0
2025-Feb-28 Fri ### 20.56 ### ### 9,017,329 92,698,142 40.9 40.9 0.0
2025-Feb-27 Thu 20.51 ### ### ### 25.0 25.0 0.0
2025-Feb-26 Wed ### 21 ### ### 1,451,949 ### 29.9 29.9 0.0
2025-Feb-14 Fri ### ### 19.81 ### 2,729,955 ### 68.3 68.3 0.0
2025-Feb-13 Thu 20.8 ### 19.5 ### 6,464,456 63,028,446 ### ### 0.0
2025-Feb-12 Wed ### 21.5 ### ### 14.4 14.4 0.0
2025-Feb-11 Tue 20.27 20.49 ### ### 73.0 73.0 0.0
2025-Feb-10 Mon ### 20.24 ### 20.23 ### ### 1.4
2025-Feb-07 Fri 20.26 ### ### 20.21 1,475,880 0 ### ### ###
2025-Feb-06 Thu 20.22 20.29 ### 20.29 ### ### ###
2025-Feb-05 Wed ### ### ### ### 2,082,857 0 29.1 29.1 0.0
2025-Feb-04 Tue ### ### ### ### 27.8 27.8 0.0
2025-Feb-03 Mon ### ### ### ### 2,313,482 0 ### ### 0.0
2025-Jan-31 Fri 20.58 ### 20.54 20.81 ### ### ###
2025-Jan-30 Thu 20.41 ### ### 20.57 76.5 76.5 ###
2025-Jan-29 Wed 20 20.4 ### 20.4 2,004,928 ### ### ### 1.5
2025-Jan-28 Tue ### 20.4 ### ### 37.5 37.5 0.0
2025-Jan-24 Fri ### 20.41 ### 20.21 2,584,343 26,373,220 69.3 69.3 ###
2025-Jan-23 Thu ### ### ### ### 1,685,120 0 75.8 75.8 0.0
2025-Jan-22 Wed ### ### ### ### 1,345,053 0 77.4 77.4 0.0
2025-Jan-21 Tue 19.83 ### 19.76 ### ### ### 0.0
2025-Jan-20 Mon ### 19.75 19.53 ### ### ### 0.0
2025-Jan-17 Fri 19.55 19.75 19.53 19.58 1,213,858 23,840,171 64.6 64.6 1.4
2025-Jan-16 Thu 19.57 ### 19.4 ### 71.2 71.2 0.0
2025-Jan-15 Wed ### ### 19.27 ### 1,413,351 ### 36.3 36.3 0.0
2025-Jan-14 Tue ### ### ### ### 1,938,178 0 73.2 73.2 0.0
2025-Jan-13 Mon 19.44 19.49 ### ### 30.4 30.4 0.0
2025-Jan-10 Fri 19.79 19.8 19.475 ### 1,417,582 ### 28.5 28.5 0.0
2025-Jan-09 Thu ### 19.76 ### 19.71 1,371,870 13,554,075 70.6 70.6 1.4
2025-Jan-08 Wed 19.44 19.71 ### ### 1,906,759 ### ### ### 0.0
2025-Jan-07 Tue 19.57 ### 19.41 19.5 ### ### 1.4
2025-Jan-06 Mon 19.74 19.82 19.57 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### 19.55 74.2 74.2 ###
2025-Jan-02 Thu ### 19.45 ### ### 1,384,540 13,464,651 ### ### 0.0
2024-Dec-31 Tue ### 19.445 ### ### 17.4 17.4 0.0
2024-Dec-30 Mon 19.45 19.51 19.27 19.41 ### ### ###
2024-Dec-27 Fri 19.42 19.54 ### 19.45 979,283 ### 60.9 60.9 ###
2024-Dec-24 Tue ### ### ### ### 684,645 0 ### ### 0.0
2024-Dec-23 Mon ### ### 18.75 ### 1,572,989 14,746,771 ### ### 0.0
2024-Dec-20 Fri ### ### 18.59 18.7 6,133,454 57,010,454 ### ### 1.3
2024-Dec-19 Thu ### ### 18.52 ### 2,899,983 26,853,842 ### ### 0.0
2024-Dec-18 Wed ### ### ### ### 3,612,084 0 ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 2,550,346 0 72.8 72.8 0.0
2024-Dec-16 Mon ### 19.54 ### 19.28 2,370,776 23,162,481 82.9 82.9 1.4
2024-Dec-13 Fri ### ### ### ### 1,777,888 0 ### ### 0.0
2024-Dec-12 Thu ### 19.2 18.85 ### 80.9 80.9 0.0
2024-Dec-11 Wed 19.46 19.5 ### ### 15.4 15.4 0.0
2024-Dec-10 Tue 19.73 19.77 19.43 19.48 1,440,029 ### ### ### ###
2024-Dec-09 Mon 19.8 ### ### 19.79 2,333,485 0 43.1 43.1 ###
2024-Dec-06 Fri 19.76 ### 19.74 19.84 72.3 72.3 1.4
2024-Dec-05 Thu 19.77 ### 19.74 19.76 36.8 36.8 ###
2024-Dec-04 Wed 19.59 19.8 19.55 19.71 1,254,282 ### ### ### 1.4
2024-Dec-03 Tue 19.72 19.84 19.59 ### ### ### 0.0
2024-Dec-02 Mon 19.7 19.77 ### ### 1,696,144 16,766,383 ### ### 0.0
2024-Nov-29 Fri 19.59 19.71 19.48 19.7 1,847,148 ### 69.9 69.9 1.4
2024-Nov-28 Thu 19.51 19.8 19.47 ### 76.6 76.6 0.0
2024-Nov-27 Wed 19.4 19.455 19.2 19.42 2,011,182 38,871,120 70.2 70.2 1.4
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 19.75 19.89 ### ### 10,673,670 106,149,648 ### ### 0.0
2024-Nov-22 Fri 19.75 19.85 19.59 19.59 3,051,179 60,169,249 29.8 29.8 ###
2024-Nov-21 Thu 19.74 ### 19.56 ### 38.3 38.3 0.0
2024-Nov-20 Wed 19.72 19.72 19.54 ### 1,644,549 ### 41.8 41.8 0.0
2024-Nov-19 Tue 19.46 19.8 19.44 19.73 2,334,047 ### 77.0 77.0 ###
2024-Nov-18 Mon 19.25 19.43 19.225 ### 65.5 65.5 0.0
2024-Nov-15 Fri 18.84 19.355 18.84 19.25 2,048,346 39,118,287 ### ### 1.4
2024-Nov-14 Thu 18.71 ### ### 18.84 78.3 78.3 1.3
2024-Nov-13 Wed 18.73 18.82 ### ### 34.6 34.6 0.0
2024-Nov-12 Tue ### 18.85 ### 18.8 ### ### 1.3
2024-Nov-11 Mon 18.71 18.79 ### ### ### ### 0.0
2024-Nov-08 Fri ### 18.73 18.52 ### 1,322,072 ### 67.3 67.3 0.0
2024-Nov-07 Thu 18.4 ### ### ### 2,513,347 0 ### ### 0.0
2024-Nov-06 Wed ### ### 17.78 ### 81.2 81.2 0.0
2024-Nov-05 Tue ### ### ### 17.73 988,273 0 ### ### ###
2024-Nov-04 Mon 17.76 17.875 ### ### ### ### 0.0
2024-Nov-01 Fri 17.7 17.76 ### 17.76 1,344,579 ### 70.6 70.6 1.3
2024-Oct-31 Thu ### ### 17.75 ### 33.0 33.0 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue 18.23 ### ### 18.29 73.7 73.7 ###
2024-Oct-28 Mon ### 18.26 ### 18.21 ### ### ###
2024-Oct-25 Fri ### ### 17.85 ### 2,014,556 ### ### ### 0.0
2024-Oct-24 Thu 18.2 18.22 ### ### 35.5 35.5 0.0
2024-Oct-23 Wed ### ### ### ### 1,503,125 0 70.9 70.9 0.0
2024-Oct-22 Tue ### ### ### ### 76.9 76.9 0.0
2024-Oct-21 Mon ### ### ### 18.23 1,964,950 0 34.0 34.0 1.3
2024-Oct-18 Fri 18.27 18.48 ### ### 35.8 35.8 0.0
2024-Oct-17 Thu 18.42 ### 18.25 ### ### ### 0.0
2024-Oct-16 Wed 18.29 ### ### 18.27 2,647,241 0 ### ### ###
2024-Oct-15 Tue ### 18.45 18.24 ### 1,720,248 31,557,949 ### ### 0.0
2024-Oct-14 Mon 18.25 18.29 ### ### ### ### 0.0
2024-Oct-11 Fri ### ### 17.88 ### 65.6 65.6 0.0
2024-Oct-10 Thu 18.23 18.29 ### ### 1,349,350 ### 23.7 23.7 0.0
2024-Oct-09 Wed ### ### ### ### 68.9 68.9 0.0
2024-Oct-08 Tue ### ### 17.8 ### 1,722,856 ### ### ### 0.0
2024-Oct-07 Mon ### ### 17.8 ### 739,052 ### 30.7 30.7 0.0
2024-Oct-04 Fri ### ### ### ### 2,023,343 0 ### ### 0.0
2024-Oct-03 Thu 17.8 17.84 ### 17.7 37.2 37.2 1.3
2024-Oct-02 Wed ### 17.89 17.56 17.78 1,864,445 33,047,287 74.4 74.4 1.3
2024-Oct-01 Tue ### ### 17.59 17.73 2,432,972 21,397,988 20.9 20.9 ###
2024-Sep-30 Mon ### 18.21 17.86 ### 2,139,140 38,579,389 71.6 71.6 0.0
2024-Sep-27 Fri ### ### 17.86 ### ### ### 0.0
2024-Sep-26 Thu ### 18.25 ### ### 2,033,226 18,553,187 20.3 20.3 0.0
2024-Sep-25 Wed 18.27 ### ### ### 24.4 24.4 0.0
2024-Sep-24 Tue ### 18.41 ### ### 2,671,287 ### ### ### 0.0
2024-Sep-23 Mon ### 18.5 ### 18.45 83.3 83.3 1.3
2024-Sep-20 Fri 18.44 18.44 ### 18.21 26.5 26.5 ###
2024-Sep-19 Thu ### ### 18.22 18.44 5,033,586 ### 22.9 22.9 1.3
2024-Sep-18 Wed 18.2 18.47 ### ### 76.6 76.6 0.0
2024-Sep-17 Tue ### ### ### 18.2 ### ### ###
2024-Sep-16 Mon ### ### ### 18.26 81.9 81.9 1.3
2024-Sep-13 Fri ### ### 17.86 ### 29.5 29.5 0.0
2024-Sep-12 Thu ### ### 17.81 ### 2,279,042 ### 59.8 59.8 0.0
2024-Sep-11 Wed ### ### ### 17.82 32.4 32.4 1.3
2024-Sep-10 Tue 17.84 ### 17.79 ### ### ### 0.0
2024-Sep-09 Mon 17.74 17.82 ### 17.75 2,886,275 ### 64.2 64.2 1.3
2024-Sep-06 Fri 17.7 ### ### ### 84.0 84.0 0.0
2024-Sep-05 Thu ### ### 17.7 17.75 27.8 27.8 1.3
2024-Sep-04 Wed 17.89 ### 17.81 ### 5,364,158 47,767,826 77.4 77.4 0.0
2024-Sep-03 Tue 17.78 ### 17.78 ### 82.8 82.8 0.0
2024-Sep-02 Mon 17.7 17.85 ### 17.81 ### ### 1.3
2024-Aug-30 Fri ### 17.73 17.53 ### 6,595,220 116,273,728 ### ### 0.0
2024-Aug-29 Thu ### 17.52 17.27 17.47 ### ### 1.2
2024-Aug-28 Wed ### ### ### ### 2,954,952 0 ### ### 0.0
2024-Aug-27 Tue ### 17.48 17.29 ### 2,217,478 38,550,855 ### ### 0.0
2024-Aug-26 Mon 17.4 17.58 ### 17.42 3,460,342 ### 68.3 68.3 1.2
2024-Aug-23 Fri 17.29 ### 17.21 17.5 ### ### 1.3
2024-Aug-22 Thu ### ### ### ### 4,234,383 0 ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 4,437,584 0 65.6 65.6 0.0
2024-Aug-20 Tue 17.55 ### 17.4 ### 3,355,489 29,192,754 ### ### 0.0
2024-Aug-19 Mon 17.2 ### 16.81 17.41 2,513,128 21,122,840 ### ### ###
2024-Aug-16 Fri 17.24 ### ### ### 29.2 29.2 0.0
2024-Aug-15 Thu ### ### ### ### 1,502,882 0 ### ### 0.0
2024-Aug-14 Wed ### 17.21 ### ### 2,008,971 ### 28.8 28.8 0.0
2024-Aug-13 Tue 16.81 ### 16.73 ### 76.3 76.3 0.0
2024-Aug-12 Mon 16.76 ### ### 16.84 1,626,540 0 74.8 74.8 1.2
2024-Aug-09 Fri ### 16.74 16.27 ### ### ### 0.0
2024-Aug-08 Thu ### 16.25 16.055 16.25 79.1 79.1 ###
2024-Aug-07 Wed ### 16.25 ### ### 2,806,086 22,799,448 ### ### 0.0
2024-Aug-06 Tue 16.27 16.325 ### 16.21 3,275,083 ### ### ### 1.2
2024-Aug-05 Mon ### ### ### 16.2 3,617,477 0 43.3 43.3 1.2
2024-Aug-02 Fri 17.51 17.57 17.2 17.2 ### ### 1.2
2024-Aug-01 Thu ### ### 17.77 17.79 31.4 31.4 ###
2024-Jul-31 Wed ### 17.83 17.57 17.81 2,267,446 ### ### ### 1.3
2024-Jul-30 Tue 17.26 17.48 17.2 17.44 ### ### 1.2
2024-Jul-29 Mon 17.43 17.585 17.4 17.43 1,789,484 31,302,548 68.5 68.5 1.2
2024-Jul-26 Fri 17.21 ### ### ### 75.5 75.5 0.0
2024-Jul-25 Thu ### 17.26 ### ### ### ### 0.0
2024-Jul-24 Wed ### 17.24 ### 17.21 1,532,324 ### ### ### ###
2024-Jul-23 Tue ### 17.23 ### ### ### ### 0.0
2024-Jul-22 Mon 16.86 ### 16.81 16.89 71.4 71.4 ###
2024-Jul-19 Fri 16.86 ### 16.83 ### ### ### 0.0
2024-Jul-18 Thu ### ### 16.975 ### 1,713,151 ### ### ### 0.0
2024-Jul-17 Wed ### ### 16.925 ### 35.3 35.3 0.0
2024-Jul-16 Tue ### ### ### ### 2,521,483 0 38.1 38.1 0.0
2024-Jul-15 Mon ### ### 16.83 ### 35.0 35.0 0.0
2024-Jul-12 Fri 17.26 17.285 ### ### 2,438,844 ### 17.0 17.0 0.0
2024-Jul-11 Thu ### 17.25 ### ### 2,140,827 ### 67.2 67.2 0.0
2024-Jul-10 Wed 16.73 ### 16.71 16.89 76.9 76.9 ###
2024-Jul-09 Tue 16.59 16.79 16.57 16.76 2,578,425 43,008,129 ### ### 1.2
2024-Jul-08 Mon 16.46 ### ### 16.42 3,259,850 0 ### ### 1.2
2024-Jul-05 Fri ### ### ### 16.8 ### ### 1.2
2024-Jul-04 Thu 16.8 16.825 ### 16.82 ### ### ###
2024-Jul-03 Wed ### ### ### ### 3,925,225 0 ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 2,007,625 0 ### ### 0.0
2024-Jul-01 Mon 17.24 ### 16.89 ### ### ### 0.0
2024-Jun-28 Fri 17.2 17.73 ### 17.41 5,420,027 ### 73.3 73.3 ###
2024-Jun-27 Thu ### 16.8 16.55 16.8 3,719,084 62,015,725 68.7 68.7 1.2
2024-Jun-26 Wed ### ### 16.84 ### 2,088,926 17,588,756 37.3 37.3 0.0
2024-Jun-25 Tue 16.75 ### 16.7 ### ### ### 0.0
2024-Jun-24 Mon 16.86 16.875 16.55 ### ### ### 0.0
2024-Jun-21 Fri 16.8 16.86 ### 16.77 ### ### 1.2
2024-Jun-20 Thu 16.53 16.8 16.53 16.71 3,409,847 ### 74.4 74.4 ###
2024-Jun-19 Wed 16.56 16.58 16.45 16.51 1,885,556 31,139,957 ### ### ###
2024-Jun-18 Tue 16.49 16.56 ### 16.48 35.5 35.5 1.2
2024-Jun-17 Mon ### 16.49 16.345 ### 1,430,958 23,492,752 41.7 41.7 0.0
2024-Jun-14 Fri 16.5 ### ### ### 1,276,144 0 33.7 33.7 0.0
2024-Jun-13 Thu 16.53 16.55 ### 16.47 37.8 37.8 ###
2024-Jun-12 Wed 16.45 16.53 ### 16.5 2,146,544 17,741,186 75.9 75.9 1.2
2024-Jun-11 Tue 16.46 16.48 ### 16.46 78.5 78.5 1.2
2024-Jun-07 Fri 16.4 16.56 ### 16.53 1,648,050 13,645,853 76.2 76.2 ###
2024-Jun-06 Thu 16.23 16.42 ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 2,772,446 0 79.4 79.4 0.0
2024-Jun-04 Tue ### ### 15.85 ### 2,783,041 ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### ### ### 0.0
2024-May-31 Fri ### ### 15.7 ### 8,983,747 ### 32.3 32.3 0.0
2024-May-30 Thu 15.78 15.875 ### 15.75 37.7 37.7 1.1
2024-May-29 Wed ### 16.085 15.78 15.88 3,355,046 53,454,270 33.4 33.4 1.1
2024-May-28 Tue ### 16.23 ### ### 41.2 41.2 0.0
2024-May-27 Mon ### ### ### ### 4,756,670 0 69.2 69.2 0.0
2024-May-24 Fri ### ### ### ### 2,279,188 0 ### ### 0.0
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### ### ### ### 0.0
2024-May-21 Tue 16.22 16.29 ### ### 2,042,945 16,639,787 28.6 28.6 0.0
2024-May-20 Mon ### 16.46 16.25 16.26 33.3 33.3 ###
2024-May-17 Fri 16.29 16.4 16.25 ### 3,036,881 49,577,082 69.1 69.1 0.0
2024-May-16 Thu 16.45 16.49 ### ### 27.7 27.7 0.0
2024-May-15 Wed ### 16.28 ### 16.22 2,000,685 16,285,575 74.0 74.0 1.2
2024-May-14 Tue 16.2 16.2 ### ### 1,985,670 16,083,927 ### ### 0.0
2024-May-13 Mon 16.25 ### ### ### 75.6 75.6 0.0
2024-May-10 Fri ### ### ### 16.25 1,998,757 0 ### ### ###
2024-May-09 Thu ### 16.41 16.2 ### ### ### 0.0
2024-May-08 Wed ### ### ### 16.28 ### ### 1.2
2024-May-07 Tue 16.43 16.53 ### 16.29 24.4 24.4 ###
2024-May-06 Mon 16.29 ### ### ### 2,409,621 0 32.0 32.0 0.0
2024-May-03 Fri 16.2 16.28 ### 16.25 1,517,982 12,356,373 ### ### ###
2024-May-02 Thu ### 16.49 16.2 16.2 2,884,450 ### 31.2 31.2 1.2
2024-May-01 Wed 16.49 16.56 16.24 16.24 ### ### ###
2024-Apr-30 Tue 16.24 ### ### ### 2,941,759 0 ### ### 0.0
2024-Apr-29 Mon ### ### 16.23 16.23 1,564,423 ### 29.4 29.4 ###
2024-Apr-26 Fri ### 16.23 ### ### 1,460,829 11,854,627 38.6 38.6 0.0
2024-Apr-24 Wed ### ### 16.2 16.2 1,922,648 15,573,448 30.6 30.6 1.2
2024-Apr-23 Tue 16.25 16.27 ### 16.22 ### ### 1.2
2024-Apr-22 Mon ### 16.27 ### ### 64.7 64.7 0.0
2024-Apr-19 Fri ### ### ### ### 38.9 38.9 0.0
2024-Apr-18 Thu ### 16.21 ### ### 69.3 69.3 0.0
2024-Apr-17 Wed ### ### ### ### 1,959,751 0 73.0 73.0 0.0
2024-Apr-16 Tue ### ### 15.7 15.83 2,803,876 22,010,426 ### ### ###
2024-Apr-15 Mon ### 16.23 ### ### 2,811,543 22,815,671 ### ### 0.0
2024-Apr-12 Fri ### 16.28 ### 16.23 1,516,774 12,346,540 ### ### ###
2024-Apr-11 Thu ### ### ### 16.24 1,634,977 0 ### ### ###
2024-Apr-10 Wed 16.42 16.46 ### 16.21 2,137,984 ### 22.6 22.6 1.2
2024-Apr-09 Tue ### 16.49 ### 16.42 ### ### 1.2
2024-Apr-08 Mon ### 16.45 ### ### 37.1 37.1 0.0
2024-Apr-05 Fri 16.21 ### ### 16.25 ### ### ###
2024-Apr-04 Thu 16.44 ### 16.24 ### 1,845,287 ### 27.5 27.5 0.0
2024-Apr-03 Wed ### 16.46 ### ### 3,154,775 ### ### ### 0.0
2024-Apr-02 Tue ### 16.43 ### ### 31.4 31.4 0.0
2024-Mar-28 Thu 16.5 16.5 ### ### 2,810,453 ### ### ### 0.0
2024-Mar-27 Wed ### 16.49 ### 16.49 2,744,674 ### 83.3 83.3 1.2
2024-Mar-26 Tue ### 16.27 ### ### 1,491,722 12,135,158 ### ### 0.0
2024-Mar-25 Mon 16.4 16.4 ### ### 2,003,144 16,425,780 ### ### 0.0
2024-Mar-22 Fri ### 16.4 ### ### ### ### 0.0
2024-Mar-21 Thu ### 16.2 ### ### 71.6 71.6 0.0
2024-Mar-20 Wed 15.83 ### 15.7 15.8 2,509,889 19,702,628 ### ### 1.1
2024-Mar-19 Tue ### ### 15.84 15.85 2,347,023 18,588,422 27.3 27.3 1.1
2024-Mar-18 Mon 15.78 ### 15.75 ### ### ### 0.0
2024-Mar-15 Fri 15.8 15.84 15.57 15.79 ### ### 1.1
2024-Mar-14 Thu ### ### 15.81 15.87 ### ### ###
2024-Mar-13 Wed 15.79 15.88 15.76 15.83 1,685,029 26,657,158 69.3 69.3 ###
2024-Mar-12 Tue ### 15.86 ### 15.78 10,718,546 ### ### ### 1.1
2024-Mar-11 Mon 15.51 15.56 ### 15.52 ### ### 1.1
2024-Mar-08 Fri 15.42 ### ### 15.57 2,345,488 0 75.5 75.5 1.1
2024-Mar-07 Thu 15.45 15.45 15.21 ### 30.3 30.3 0.0
2024-Mar-06 Wed ### 15.44 15.22 ### 1,804,283 27,659,658 34.4 34.4 0.0
2024-Mar-05 Tue 15.4 15.5 ### ### ### ### 0.0
2024-Mar-04 Mon ### 15.45 15.24 ### 2,048,173 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### ### ### ### 0.0
2024-Feb-28 Wed 15.47 ### ### 15.5 3,942,927 0 ### ### 1.1
2024-Feb-27 Tue 15.28 15.53 15.25 ### 2,557,856 ### 76.5 76.5 0.0
2024-Feb-26 Mon 15.28 15.79 15.2 ### 4,424,848 ### 86.1 86.1 0.0
2024-Feb-23 Fri ### 15.28 ### ### 38.7 38.7 0.0
2024-Feb-22 Thu ### ### 14.79 ### 2,836,724 20,977,573 76.9 76.9 0.0
2024-Feb-21 Wed 15.29 15.29 ### ### 21.9 21.9 0.0
2024-Feb-20 Tue 15.21 15.56 ### 15.29 8,548,372 ### 73.4 73.4 1.1
2024-Feb-19 Mon 14.4 14.475 ### 14.43 2,235,352 ### 71.0 71.0 ###
2024-Feb-16 Fri 14.58 14.58 ### ### 2,437,957 ### ### ### 0.0
2024-Feb-15 Thu 14.48 ### 14.45 14.45 ### ### 1.0
2024-Feb-14 Wed 14.42 14.44 14.26 14.44 65.5 65.5 ###
2024-Feb-13 Tue 14.43 14.5 ### 14.4 4,332,624 31,411,524 ### ### 1.0
2024-Feb-12 Mon ### ### 14.26 ### 1,194,677 8,518,047 ### ### 0.0
2024-Feb-09 Fri 14.28 ### ### ### 1,427,752 0 ### ### 0.0
2024-Feb-08 Thu 14.26 ### ### 14.29 ### ### ###
2024-Feb-07 Wed ### 14.25 ### ### 2,557,153 ### ### ### 0.0
2024-Feb-06 Tue ### 14.23 ### ### 32.2 32.2 0.0
2024-Feb-05 Mon 14.2 14.21 ### ### 1,828,642 ### 39.9 39.9 0.0
2024-Feb-02 Fri 14.22 14.285 ### 14.25 3,577,082 ### ### ### 1.0
2024-Feb-01 Thu ### 14.26 ### ### 2,381,746 16,981,848 ### ### 0.0
2024-Jan-31 Wed ### 14.28 ### ### 79.6 79.6 0.0
2024-Jan-30 Tue ### 14.2 13.86 ### ### ### 0.0
2024-Jan-29 Mon ### ### ### 14.21 3,082,851 0 ### ### ###
2024-Jan-25 Thu ### 14.385 ### 14.27 31.3 31.3 ###
2024-Jan-24 Wed 14.27 14.27 ### ### ### ### 0.0
2024-Jan-23 Tue 14.24 ### 14.21 14.27 71.2 71.2 ###
2024-Jan-22 Mon ### 14.28 ### 14.22 2,501,122 ### ### ### 1.0
2024-Jan-19 Fri ### ### ### ### 2,449,953 0 ### ### 0.0
2024-Jan-18 Thu 13.84 ### 13.77 ### 5,942,274 40,912,556 ### ### 0.0
2024-Jan-17 Wed 13.81 13.85 13.73 13.82 74.2 74.2 1.0
2024-Jan-16 Tue 13.71 13.76 13.55 13.76 78.6 78.6 1.0
2024-Jan-15 Mon ### ### ### 13.75 567,186 0 75.5 75.5 1.0
2024-Jan-12 Fri 13.57 13.71 13.55 13.71 1,514,449 ### 76.9 76.9 ###
2024-Jan-11 Thu ### ### 13.57 ### 1,617,481 ### ### ### 0.0
2024-Jan-10 Wed ### ### 13.52 ### 37.9 37.9 0.0
2024-Jan-09 Tue ### ### ### 13.72 20.7 20.7 ###
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 13.84 ### 13.8 ### 1,934,620 13,348,878 ### ### 0.0
2024-Jan-04 Thu 13.89 ### 13.78 13.8 ### ### 1.0
2024-Jan-03 Wed 13.7 ### 13.7 13.8 ### ### 1.0
2024-Jan-02 Tue 13.81 13.83 ### 13.73 ### ### ###
2023-Dec-29 Fri 13.82 13.85 13.75 13.85 2,143,523 ### 70.0 70.0 ###
2023-Dec-28 Thu ### ### 13.75 13.78 1,714,749 ### ### ### 1.0
2023-Dec-27 Wed ### ### ### 13.8 1,960,589 0 18.8 18.8 1.0
2023-Dec-22 Fri 13.87 ### 13.77 13.86 ### ### ###
2023-Dec-21 Thu ### ### 13.8 13.83 2,730,181 18,838,248 29.0 29.0 1.0
2023-Dec-20 Wed 13.85 ### ### 13.86 2,605,327 0 63.4 63.4 ###
2023-Dec-19 Tue 13.47 13.8 13.41 13.76 ### ### 1.0
2023-Dec-18 Mon ### ### ### 13.47 ### ### 1.0
2023-Dec-15 Fri 13.72 13.785 ### 13.71 7,173,179 ### 34.1 34.1 ###
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed ### ### 13.78 13.83 28.7 28.7 1.0
2023-Dec-12 Tue ### ### 13.88 ### 2,128,759 14,773,587 39.1 39.1 0.0
2023-Dec-11 Mon ### ### 13.86 13.89 41.5 41.5 1.0
2023-Dec-08 Fri ### ### 13.59 ### ### ### 0.0
2023-Dec-07 Thu ### ### 13.81 13.89 23.9 23.9 1.0
2023-Dec-06 Wed ### ### ### ### 61.8 61.8 0.0
2023-Dec-05 Tue ### 14.125 13.89 ### 2,900,989 ### 38.9 38.9 0.0
2023-Dec-04 Mon ### 14.185 ### ### 2,445,920 17,347,687 ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 34.1 34.1 0.0
2023-Nov-30 Thu ### ### ### ### 6,106,180 0 83.5 83.5 0.0
2023-Nov-29 Wed ### 13.72 ### ### 34.3 34.3 0.0
2023-Nov-28 Tue 13.77 13.925 13.71 13.71 3,054,874 42,210,721 ### ### ###
2023-Nov-27 Mon ### ### 13.775 13.79 1,826,372 ### 38.5 38.5 1.0
2023-Nov-24 Fri 13.78 ### 13.72 13.8 69.1 69.1 1.0
2023-Nov-23 Thu ### 13.82 ### 13.74 1,527,547 10,555,349 ### ### ###
2023-Nov-22 Wed ### 13.81 ### 13.74 76.1 76.1 ###
2023-Nov-21 Tue 13.43 13.54 ### 13.49 71.7 71.7 ###
2023-Nov-20 Mon ### 13.45 13.225 ### 2,011,373 26,826,687 77.9 77.9 0.0
2023-Nov-17 Fri 13.44 13.46 ### ### 2,705,755 ### ### ### 0.0
2023-Nov-16 Thu 13.57 ### ### ### ### ### 0.0
2023-Nov-15 Wed 13.7 13.76 ### 13.43 20.2 20.2 ###
2023-Nov-14 Tue ### 13.7 ### ### ### ### 0.0
2023-Nov-13 Mon 13.2 ### ### 13.22 2,775,289 0 78.0 78.0 0.9
2023-Nov-10 Fri 13.55 13.57 13.25 ### 22.9 22.9 0.0
2023-Nov-09 Thu 13.5 ### 13.47 13.53 2,105,189 14,178,447 72.1 72.1 ###
2023-Nov-08 Wed 13.54 13.54 13.41 13.43 ### ### ###
2023-Nov-07 Tue ### ### 13.26 ### 2,926,774 ### 18.3 18.3 0.0
2023-Nov-06 Mon 13.52 13.7 13.44 ### 2,582,927 ### 77.4 77.4 0.0
2023-Nov-03 Fri 13.74 13.74 13.47 13.52 2,425,976 ### ### ### 1.0
2023-Nov-02 Thu 13.72 13.77 13.55 13.56 ### ### 1.0
2023-Nov-01 Wed ### 13.59 ### 13.56 ### ### 1.0
2023-Oct-31 Tue 13.27 13.4 13.27 ### 76.1 76.1 0.0
2023-Oct-30 Mon ### ### ### 13.24 2,211,287 0 ### ### 0.9
2023-Oct-27 Fri 13.52 13.53 ### ### ### ### 0.0
2023-Oct-26 Thu 13.45 13.55 13.4 13.51 2,540,349 ### 75.3 75.3 ###
2023-Oct-25 Wed 13.47 13.51 13.4 13.5 73.0 73.0 1.0
2023-Oct-24 Tue 13.56 ### 13.48 13.51 31.8 31.8 ###
2023-Oct-23 Mon 13.72 13.74 13.5 13.51 2,218,722 ### ### ### ###
2023-Oct-20 Fri 13.79 ### 13.79 ### 2,156,687 14,870,356 ### ### 0.0
2023-Oct-19 Thu ### ### 13.86 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 2,490,975 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 76.1 76.1 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri 13.75 ### 13.75 ### 1,202,954 ### 82.8 82.8 0.0
2023-Oct-12 Thu ### ### ### ### 3,126,382 0 34.8 34.8 0.0
2023-Oct-11 Wed 13.57 ### ### 13.73 3,323,885 0 ### ### ###
2023-Oct-10 Tue ### ### 13.51 13.53 1,973,958 13,334,086 ### ### ###
2023-Oct-09 Mon 13.57 13.59 13.45 13.49 1,566,671 ### ### ### ###
2023-Oct-06 Fri 13.5 ### 13.49 13.57 ### ### ###
2023-Oct-05 Thu 13.5 13.53 ### 13.48 ### ### 1.0
2023-Oct-04 Wed ### 13.7 13.4 13.5 ### ### 1.0
2023-Oct-03 Tue 13.74 13.8 ### 13.72 3,415,855 ### ### ### ###
2023-Oct-02 Mon ### ### 13.8 13.87 ### ### ###
2023-Sep-29 Fri ### ### ### ### 2,423,078 0 29.3 29.3 0.0
2023-Sep-28 Thu 13.86 ### 13.86 ### 2,988,141 ### ### ### 0.0
2023-Sep-27 Wed ### ### 13.71 ### 3,157,972 ### 19.2 19.2 0.0
2023-Sep-26 Tue ### 14.24 ### ### 83.5 83.5 0.0
2023-Sep-25 Mon ### ### ### ### 2,184,222 0 ### ### 0.0
2023-Sep-22 Fri 13.84 ### 13.83 ### 4,419,523 ### 80.2 80.2 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### 14.25 ### ### 82.4 82.4 0.0
2023-Sep-19 Tue ### 14.155 ### ### 37.8 37.8 0.0
2023-Sep-18 Mon ### ### 13.79 ### 2,024,570 ### 37.0 37.0 0.0
2023-Sep-15 Fri ### 14.28 ### ### 4,804,187 ### 65.5 65.5 0.0
2023-Sep-14 Thu 13.73 ### 13.72 ### 3,093,386 21,220,627 ### ### 0.0
2023-Sep-13 Wed 13.8 13.86 13.71 13.71 1,584,474 21,841,974 ### ### ###
2023-Sep-12 Tue 13.85 13.89 13.8 13.8 1,546,576 21,412,344 ### ### 1.0
2023-Sep-11 Mon 13.8 ### 13.79 ### 79.1 79.1 0.0
2023-Sep-08 Fri ### 13.77 ### 13.77 ### ### ###
2023-Sep-07 Thu ### ### 13.57 ### 76.4 76.4 0.0
2023-Sep-06 Wed ### 13.8 ### 13.74 4,316,270 ### 75.8 75.8 ###
2023-Sep-05 Tue ### 13.71 13.56 ### 1,382,748 ### 70.7 70.7 0.0
2023-Sep-04 Mon 13.7 13.7 ### ### 2,314,625 15,855,181 ### ### 0.0
2023-Sep-01 Fri ### ### 13.54 ### 1,983,484 13,428,186 69.5 69.5 0.0
2023-Aug-31 Thu 13.47 ### 13.47 ### ### ### 0.0
2023-Aug-30 Wed 13.22 13.44 13.2 13.44 78.4 78.4 ###
2023-Aug-29 Tue ### ### ### ### 2,033,876 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 1,432,155 0 44.4 44.4 0.0
2023-Aug-25 Fri ### ### ### ### 3,220,055 0 34.8 34.8 0.0
2023-Aug-24 Thu 13.21 13.28 ### 13.22 3,217,474 21,364,027 ### ### 0.9
2023-Aug-23 Wed 12.88 13.24 12.88 ### 3,395,558 44,345,987 83.2 83.2 0.0
2023-Aug-22 Tue ### ### 12.81 ### 3,047,680 ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 34.4 34.4 0.0
2023-Aug-18 Fri 13.2 13.29 ### 13.25 3,908,753 ### ### ### ###
2023-Aug-17 Thu ### 13.46 13.2 ### 5,858,072 ### 37.2 37.2 0.0
2023-Aug-16 Wed ### ### 13.25 ### 3,911,284 25,912,256 ### ### 0.0
2023-Aug-15 Tue 13.2 ### ### ### 6,806,245 0 80.4 80.4 0.0
2023-Aug-14 Mon ### 13.22 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### ### 13.42 8,058,183 0 18.8 18.8 1.0
2023-Aug-10 Thu 13.71 13.87 13.52 13.73 4,716,245 64,588,975 64.4 64.4 ###
2023-Aug-09 Wed ### 13.56 ### 13.54 84.2 84.2 1.0
2023-Aug-08 Tue 13.85 13.855 ### 13.75 6,502,774 ### 36.4 36.4 1.0
2023-Aug-07 Mon ### ### 13.725 13.77 5,681,341 ### 18.1 18.1 ###
2023-Aug-04 Fri ### ### 13.56 ### 8,791,773 59,608,220 89.9 89.9 0.0
2023-Aug-03 Thu ### ### 13.88 ### 4,860,441 ### 74.6 74.6 0.0
2023-Aug-02 Wed ### ### ### ### 3,157,451 0 ### ### 0.0
2023-Aug-01 Tue 14.2 14.21 14.075 ### 1,796,026 ### 29.1 29.1 0.0
2023-Jul-31 Mon 14.23 14.28 ### 14.23 ### ### ###
2023-Jul-28 Fri ### 14.41 14.26 14.28 1,893,253 27,139,781 ### ### ###
2023-Jul-27 Thu ### 14.41 ### 14.41 3,375,523 24,320,643 77.8 77.8 ###
2023-Jul-26 Wed 13.87 ### 13.81 ### 2,211,686 ### 79.9 79.9 0.0
2023-Jul-25 Tue ### ### 13.71 13.81 2,115,048 14,498,654 ### ### ###
2023-Jul-24 Mon ### ### ### ### 41.3 41.3 0.0
2023-Jul-21 Fri ### ### 13.84 ### ### ### 0.0
2023-Jul-20 Thu ### ### 13.8 13.88 ### ### ###
2023-Jul-19 Wed ### ### 13.82 13.83 ### ### 1.0
2023-Jul-18 Tue 13.8 13.86 13.74 13.79 2,253,642 31,100,259 ### ### 1.0
2023-Jul-17 Mon 13.8 ### 13.71 13.78 ### ### 1.0
2023-Jul-14 Fri 13.53 13.71 ### ### 3,867,528 ### ### ### 0.0
2023-Jul-13 Thu ### ### 13.43 13.54 ### ### 1.0
2023-Jul-12 Wed 13.48 13.52 ### 13.4 3,646,355 24,649,359 ### ### 1.0
2023-Jul-11 Tue 13.4 13.46 ### 13.42 ### ### 1.0
2023-Jul-10 Mon 13.45 13.48 ### ### 34.9 34.9 0.0
2023-Jul-07 Fri ### ### 13.24 ### 74.9 74.9 0.0
2023-Jul-06 Thu 13.55 13.57 13.43 13.47 2,804,680 37,863,180 ### ### 1.0
2023-Jul-05 Wed ### ### 13.44 13.46 4,139,856 ### ### ### ###
2023-Jul-04 Tue 13.25 13.52 ### 13.51 3,699,179 25,006,450 ### ### ###
2023-Jul-03 Mon 13.51 13.52 ### 13.43 ### ### ###
2023-Jun-30 Fri 13.42 13.49 ### 13.49 ### ### ###
2023-Jun-29 Thu 13.52 13.58 13.43 13.48 ### ### 1.0
2023-Jun-28 Wed 13.47 ### 13.46 ### 2,010,389 ### ### ### 0.0
2023-Jun-27 Tue 13.45 13.51 ### 13.41 37.8 37.8 1.0
2023-Jun-26 Mon 13.5 13.51 13.25 ### 3,151,244 42,163,644 34.9 34.9 0.0
2023-Jun-23 Fri 13.5 ### 13.43 13.48 1,725,949 11,589,747 ### ### 1.0
2023-Jun-22 Thu 13.79 13.81 13.54 13.57 2,329,587 ### ### ### ###
2023-Jun-21 Wed 13.75 13.855 ### 13.76 ### ### 1.0
2023-Jun-20 Tue 13.58 13.76 13.52 13.75 80.8 80.8 1.0
2023-Jun-19 Mon 13.4 ### ### 13.53 7,420,129 0 ### ### ###
2023-Jun-16 Fri 13.24 ### ### 13.27 6,836,056 0 61.8 61.8 0.9
2023-Jun-15 Thu ### 13.23 ### ### 3,590,571 23,751,627 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,590,948 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 5,818,380 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 2,879,579 0 ### ### 0.0
2023-Jun-08 Thu ### ### 12.88 ### 4,186,926 ### 76.4 76.4 0.0
2023-Jun-07 Wed ### ### ### ### 4,311,678 0 29.9 29.9 0.0
2023-Jun-06 Tue 13.23 13.28 ### ### ### ### 0.0
2023-Jun-05 Mon 13.45 13.54 13.29 ### 3,823,073 51,286,524 35.3 35.3 0.0
2023-Jun-02 Fri ### 13.47 ### ### 27.6 27.6 0.0
2023-Jun-01 Thu 13.26 ### ### ### 72.8 72.8 0.0
2023-May-31 Wed 13.46 13.48 13.225 ### ### ### 0.0
2023-May-30 Tue 13.2 13.425 ### ### 82.4 82.4 0.0
2023-May-29 Mon ### 13.21 ### ### 2,532,929 ### 75.0 75.0 0.0
2023-May-26 Fri ### 13.075 12.85 ### 3,430,272 ### ### ### 0.0
2023-May-25 Thu 12.84 ### 12.81 12.85 4,976,173 31,872,388 ### ### 0.9
2023-May-24 Wed 12.72 ### 12.71 ### ### ### 0.0
2023-May-23 Tue 12.75 ### 12.72 ### 3,580,678 ### 81.8 81.8 0.0
2023-May-22 Mon 12.7 12.76 ### 12.76 80.8 80.8 ###
2023-May-19 Fri 12.48 12.71 12.42 ### ### ### 0.0
2023-May-18 Thu 12.22 ### 12.21 ### 79.4 79.4 0.0
2023-May-17 Wed ### ### ### ### 33.6 33.6 0.0
2023-May-16 Tue 12.2 12.28 ### 12.22 2,809,451 17,250,029 ### ### 0.9
2023-May-15 Mon ### 12.375 12.26 12.28 ### ### 0.9
2023-May-12 Fri ### 12.45 12.29 ### 67.8 67.8 0.0
2023-May-11 Thu 12.27 12.43 12.245 ### ### ### 0.0
2023-May-10 Wed 12.52 12.53 12.22 ### 23.0 23.0 0.0
2023-May-09 Tue 12.57 12.57 12.45 12.53 41.1 41.1 ###
2023-May-08 Mon ### 12.7 12.54 12.58 1,951,976 ### ### ### 0.9
2023-May-05 Fri 12.4 12.59 ### 12.5 2,444,753 15,389,720 ### ### 0.9
2023-May-04 Thu 12.25 12.4 12.25 ### 2,136,628 26,333,940 ### ### 0.0
2023-May-03 Wed ### 12.41 12.22 12.4 1,984,771 24,442,454 77.3 77.3 0.9
2023-May-02 Tue 12.56 12.59 12.4 12.48 2,349,088 29,351,854 ### ### ###
2023-May-01 Mon ### 12.74 12.55 12.59 1,921,920 24,302,678 ### ### ###
2023-Apr-28 Fri 12.5 12.57 12.47 12.48 ### ### ###
2023-Apr-27 Thu 12.42 12.45 12.28 12.4 1,337,459 16,537,680 38.4 38.4 0.9
2023-Apr-26 Wed 12.45 ### ### 12.54 3,279,387 0 78.4 78.4 0.9
2023-Apr-24 Mon ### 12.45 ### 12.4 ### ### 0.9
2023-Apr-21 Fri ### 12.43 ### ### 1,822,026 ### ### ### 0.0
2023-Apr-20 Thu 12.49 12.5 ### ### 2,594,152 16,213,450 ### ### 0.0
2023-Apr-19 Wed ### 12.46 ### ### 1,320,242 ### 70.1 70.1 0.0
2023-Apr-18 Tue 12.45 12.46 ### ### 2,313,728 14,414,525 32.4 32.4 0.0
2023-Apr-17 Mon 12.52 12.58 12.42 12.47 ### ### ###
2023-Apr-14 Fri ### 12.52 ### 12.46 ### ### 0.9
2023-Apr-13 Thu 12.52 12.52 12.375 12.43 ### ### 0.9
2023-Apr-12 Wed 12.58 12.58 12.42 12.45 29.3 29.3 ###
2023-Apr-11 Tue 12.46 12.54 12.44 12.47 ### ### ###
2023-Apr-06 Thu ### ### ### ### 73.3 73.3 0.0
2023-Apr-05 Wed 12.2 12.28 ### 12.23 69.6 69.6 ###
2023-Apr-04 Tue ### ### 11.945 ### ### ### 0.0
2023-Apr-03 Mon ### 12.26 ### 12.21 2,216,127 13,584,858 ### ### 0.9
2023-Mar-31 Fri 12.2 12.22 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 11.87 ### 31.3 31.3 0.0
2023-Mar-28 Tue ### ### ### ### 62.8 62.8 0.0
2023-Mar-27 Mon ### ### 11.83 11.89 ### ### ###
2023-Mar-24 Fri 11.77 11.83 11.73 11.8 64.8 64.8 0.8
2023-Mar-23 Thu 11.83 ### 11.83 ### ### ### 0.0
2023-Mar-22 Wed ### 12.26 ### ### 5,359,829 32,855,751 30.7 30.7 0.0
2023-Mar-21 Tue 11.85 ### 11.8 11.86 ### ### 0.8
2023-Mar-20 Mon 11.79 ### 11.455 ### 5,550,742 31,791,874 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 11.74 ### 11.72 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 4,159,342 0 ### ### 0.0
2023-Mar-14 Tue ### ### 11.7 ### 6,406,929 ### 36.0 36.0 0.0
2023-Mar-13 Mon 12.5 12.51 12.26 ### 4,064,056 ### ### ### 0.0
2023-Mar-10 Fri 12.7 12.83 12.48 ### 4,028,026 ### 42.2 42.2 0.0
2023-Mar-09 Thu ### ### 12.86 ### 2,724,881 17,520,984 ### ### 0.0
2023-Mar-08 Wed ### ### 12.79 ### 3,052,922 ### ### ### 0.0
2023-Mar-07 Tue 12.88 ### 12.87 ### 3,524,328 22,679,050 ### ### 0.0
2023-Mar-06 Mon 12.7 ### 12.7 12.83 1,827,329 ### 80.0 80.0 ###
2023-Mar-03 Fri ### 12.76 ### 12.73 77.0 77.0 ###
2023-Mar-02 Thu 12.8 12.89 ### 12.75 4,189,484 27,001,224 37.9 37.9 ###
2023-Mar-01 Wed 12.89 ### 12.83 ### 64.0 64.0 0.0
2023-Feb-28 Tue 12.86 ### 12.79 12.85 5,995,184 ### 34.5 34.5 0.9
2023-Feb-27 Mon ### ### 12.77 12.82 ### ### 0.9
2023-Feb-24 Fri 12.76 12.985 12.73 ### 78.4 78.4 0.0
2023-Feb-23 Thu 12.8 ### 12.73 12.79 ### ### ###
2023-Feb-22 Wed ### 12.77 ### 12.77 75.4 75.4 0.9
2023-Feb-21 Tue 12.71 12.8 ### 12.75 ### ### ###
2023-Feb-20 Mon 12.75 12.81 ### 12.81 80.6 80.6 ###
2023-Feb-17 Fri 12.8 ### 12.72 12.78 3,512,783 ### ### ### 0.9
2023-Feb-16 Thu ### ### 12.57 12.8 72.0 72.0 0.9
2023-Feb-15 Wed ### 12.76 12.58 ### 45.8 45.8 0.0
2023-Feb-14 Tue 12.78 12.78 12.54 ### 4,907,157 ### ### ### 0.0
2023-Feb-13 Mon 12.85 ### 12.85 ### 5,453,157 ### ### ### 0.0
2023-Feb-10 Fri 12.74 ### 12.73 12.82 4,178,285 26,594,784 79.4 79.4 0.9
2023-Feb-09 Thu ### ### 12.58 12.74 7,171,786 ### 19.5 19.5 ###
2023-Feb-08 Wed ### ### ### ### 8,764,477 0 ### ### 0.0
2023-Feb-07 Tue 12.48 12.52 ### 12.47 3,257,255 ### ### ### ###
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 3,912,829 0 84.8 84.8 0.0
2023-Feb-02 Thu ### ### 12.26 ### ### ### 0.0
2023-Feb-01 Wed 12.59 ### 12.57 ### 69.5 69.5 0.0
2023-Jan-31 Tue ### ### 12.4 12.53 41.9 41.9 ###
2023-Jan-30 Mon ### ### 12.4 12.56 ### ### 0.9
2023-Jan-27 Fri ### ### 12.55 12.81 ### ### ###
2023-Jan-25 Wed 12.86 ### 12.71 12.71 3,215,870 20,436,853 30.8 30.8 0.9
2023-Jan-24 Tue ### 12.73 12.27 12.72 89.6 89.6 0.9
2023-Jan-23 Mon ### 12.43 ### ### 35.2 35.2 0.0
2023-Jan-20 Fri ### 12.42 12.21 ### 3,365,921 ### ### ### 0.0
2023-Jan-19 Thu ### 12.42 ### ### 3,646,522 ### 87.5 87.5 0.0
2023-Jan-18 Wed 11.87 11.985 11.85 ### 2,072,588 ### ### ### 0.0
2023-Jan-17 Tue 11.75 11.89 11.75 11.88 1,977,582 ### ### ### 0.8
2023-Jan-16 Mon 11.78 ### 11.75 11.77 1,729,040 ### 34.4 34.4 ###
2023-Jan-13 Fri ### 11.8 ### 11.75 3,115,353 18,380,582 ### ### ###
2023-Jan-12 Thu ### 11.76 ### ### 66.6 66.6 0.0
2023-Jan-11 Wed 11.72 11.86 ### ### 3,683,827 ### 23.8 23.8 0.0
2023-Jan-10 Tue ### ### ### 11.82 2,484,684 0 27.2 27.2 0.8
2023-Jan-09 Mon ### 12.155 ### ### 1,212,878 ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### ### ### 0.0
2023-Jan-05 Thu ### ### 11.89 ### 2,144,024 12,746,222 ### ### 0.0
2023-Jan-04 Wed ### ### 11.86 ### ### ### 0.0
2023-Jan-03 Tue ### ### 11.75 11.82 1,228,027 7,214,658 ### ### 0.8
2022-Dec-30 Fri ### ### ### ### 1,349,977 0 64.9 64.9 0.0
2022-Dec-29 Thu ### ### ### ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 80.6 80.6 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 65.9 65.9 0.0
2022-Dec-21 Wed ### ### 11.88 ### ### ### 0.0
2022-Dec-20 Tue 11.86 ### 11.78 11.83 2,166,629 12,761,444 ### ### 0.8
2022-Dec-19 Mon 11.73 11.81 ### 11.78 ### ### ###
2022-Dec-16 Fri ### ### 11.725 11.82 4,582,829 ### 27.0 27.0 0.8


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 2025-05-18 09:14:27 thru 2025-05-18 09:14:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000