Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jul-25 10:01:59 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

(SVW) SEVEN GROUP HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SVW    Limits Next Section


Company Details for (SVW) SEVEN GROUP HOLDINGS LIMITED

Listing Code SVW
Listing Name SEVEN GROUP HOLDINGS LIMITED
GICS Sector Capital Goods
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for SVW .. Wednesday 21st August 2024

SVW 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 ### 8,150 2.5
MAX 46.25 16,459,677 ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (SVW) SEVEN GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Nov-15 Fri ### 46.25 ### 45.78 ### ### 3.3
2024-Nov-14 Thu ### ### 44.78 ### ### ### 0.0
2024-Nov-13 Wed ### 45 ### ### 283,082 6,369,345 26.6 26.6 0.0
2024-Nov-12 Tue 44.5 45.21 44.21 45.21 ### ### ###
2024-Nov-11 Mon 44.46 44.46 43.44 ### 31.1 31.1 0.0
2024-Nov-08 Fri ### ### 43.8 44.51 429,354 9,402,852 71.2 71.2 ###
2024-Nov-07 Thu ### 43.78 ### 43.78 ### ### 3.1
2024-Nov-06 Wed 42.88 42.88 ### ### ### ### 0.0
2024-Nov-05 Tue 42.26 42.85 ### ### ### ### 0.0
2024-Nov-04 Mon 41.86 ### ### 42.51 ### ### ###
2024-Nov-01 Fri ### 41.7 ### 41.45 405,951 8,464,078 32.8 32.8 ###
2024-Oct-31 Thu 41.71 ### ### 41.72 450,540 0 69.4 69.4 ###
2024-Oct-30 Wed ### 41.75 ### 41.75 530,244 11,068,843 ### ### 3.0
2024-Oct-29 Tue 42 42 ### ### 378,529 ### 26.2 26.2 0.0
2024-Oct-28 Mon 42 ### 41.58 41.73 ### ### ###
2024-Oct-25 Fri 41.85 42.56 41.78 41.79 260,878 11,001,225 36.6 36.6 3.0
2024-Oct-24 Thu 42.2 42.28 41.57 ### 33.0 33.0 0.0
2024-Oct-23 Wed 42.48 42.54 ### 42.23 192,226 4,088,647 ### ### ###
2024-Oct-22 Tue 43 43 ### ### 302,485 6,503,427 ### ### 0.0
2024-Oct-21 Mon ### 43.75 ### 43.23 452,229 ### ### ### 3.1
2024-Oct-18 Fri ### 43.53 42.82 ### ### ### 0.0
2024-Oct-17 Thu ### 43.8 42.77 43.53 ### ### ###
2024-Oct-16 Wed 43.24 ### 42.71 42.78 319,144 6,815,320 30.5 30.5 3.1
2024-Oct-15 Tue 42.86 43.54 42.81 43.41 368,658 ### ### ### ###
2024-Oct-14 Mon 43.51 43.56 42.52 ### 29.4 29.4 0.0
2024-Oct-11 Fri 43.24 43.8 ### ### 628,580 ### ### ### 0.0
2024-Oct-10 Thu 43.8 ### 43.54 43.54 ### ### ###
2024-Oct-09 Wed 43.52 43.87 43.44 43.53 ### ### ###
2024-Oct-08 Tue ### 43.44 42.83 43.44 265,877 ### ### ### 3.1
2024-Oct-07 Mon 43 43.59 42.5 43.59 242,152 ### 76.5 76.5 ###
2024-Oct-04 Fri 42.84 ### 42.42 ### ### ### 0.0
2024-Oct-03 Thu ### 43.385 ### ### 494,142 10,719,175 ### ### 0.0
2024-Oct-02 Wed 43.4 ### ### ### ### ### 0.0
2024-Oct-01 Tue 42.75 ### 42.58 43.74 85.3 85.3 3.1
2024-Sep-30 Mon 42.88 43 42.54 42.88 628,855 26,896,128 ### ### 3.1
2024-Sep-27 Fri ### 43.57 ### ### ### ### 0.0
2024-Sep-26 Thu ### 43.53 ### 43 541,187 ### ### ### ###
2024-Sep-25 Wed 43.4 43.54 42.77 ### ### ### 0.0
2024-Sep-24 Tue 42.55 ### ### ### 75.4 75.4 0.0
2024-Sep-23 Mon ### ### ### 42.27 29.5 29.5 ###
2024-Sep-20 Fri 42.47 ### 42.45 ### 2,843,843 ### 79.9 79.9 0.0
2024-Sep-19 Thu 42.43 42.53 ### ### 25.9 25.9 0.0
2024-Sep-18 Wed ### 42.46 42 ### 598,024 25,254,553 67.8 67.8 0.0
2024-Sep-17 Tue ### ### 41.955 ### ### ### 0.0
2024-Sep-16 Mon ### ### 41.88 41.89 334,342 7,001,121 ### ### 3.0
2024-Sep-13 Fri 41.25 41.77 41.23 ### ### ### 0.0
2024-Sep-12 Thu 40.89 ### 40.86 ### 65.2 65.2 0.0
2024-Sep-11 Wed ### ### ### 40.43 ### ### 2.9
2024-Sep-10 Tue ### ### ### 40.54 461,823 0 38.4 38.4 2.9
2024-Sep-09 Mon 40 ### 40 40.43 ### ### 2.9
2024-Sep-06 Fri ### 41 40.28 ### ### ### 0.0
2024-Sep-05 Thu ### ### 39.87 40.27 680,978 ### ### ### ###
2024-Sep-04 Wed 41 ### 40.55 ### 905,983 ### 39.4 39.4 0.0
2024-Sep-03 Tue ### 41.53 ### ### 483,448 ### ### ### 0.0
2024-Sep-02 Mon ### ### 40.89 ### ### ### 0.0
2024-Aug-30 Fri ### 41.27 40.89 ### 1,339,175 ### ### ### 0.0
2024-Aug-29 Thu 40.45 41 40.42 40.53 ### ### ###
2024-Aug-28 Wed 40 40.57 40 40.52 573,488 ### ### ### 2.9
2024-Aug-27 Tue ### 40.5 39.84 40.4 829,556 ### 77.7 77.7 2.9
2024-Aug-26 Mon 40 40.74 ### 40.57 ### ### 2.9
2024-Aug-23 Fri 39.25 ### ### 39.52 955,946 0 72.7 72.7 2.8
2024-Aug-22 Thu ### 39.4 38.85 39.22 ### ### ###
2024-Aug-21 Wed ### ### 38.8 ### 676,489 13,123,886 ### ### 0.0
2024-Aug-20 Tue ### ### ### ### 80.3 80.3 0.0
2024-Aug-19 Mon 38.58 ### 37.8 38.48 869,885 16,440,826 ### ### 2.7
2024-Aug-16 Fri ### 40.085 ### ### 920,321 ### 24.8 24.8 0.0
2024-Aug-15 Thu 39.58 ### ### ### 24.6 24.6 0.0
2024-Aug-14 Wed ### 40.2 ### ### 951,852 19,132,225 ### ### 0.0
2024-Aug-13 Tue 37.21 ### ### 36.71 ### ### 2.6
2024-Aug-12 Mon 37.29 ### ### ### 33.5 33.5 0.0
2024-Aug-09 Fri ### ### 36.51 36.8 974,645 17,792,144 ### ### 2.6
2024-Aug-08 Thu ### 37.46 36.81 36.81 29.7 29.7 ###
2024-Aug-07 Wed 36.8 37.54 ### 37.54 441,941 ### 80.1 80.1 ###
2024-Aug-06 Tue 36.72 ### ### ### 433,028 0 ### ### 0.0
2024-Aug-05 Mon ### ### ### 36.7 ### ### ###
2024-Aug-02 Fri ### ### 37.875 ### 33.8 33.8 0.0
2024-Aug-01 Thu 39.2 ### 38.85 ### 36.5 36.5 0.0
2024-Jul-31 Wed ### ### 38.5 ### 522,544 10,058,972 68.2 68.2 0.0
2024-Jul-30 Tue ### ### 37.975 ### 411,446 ### 80.1 80.1 0.0
2024-Jul-29 Mon ### 38.41 ### 38.29 ### ### ###
2024-Jul-26 Fri 37.8 ### 37.47 37.89 349,646 ### ### ### ###
2024-Jul-25 Thu 37.58 ### 37.24 37.4 37.7 37.7 ###
2024-Jul-24 Wed 38.2 38.25 ### ### 35.4 35.4 0.0
2024-Jul-23 Tue 37.88 ### 37.57 ### 72.9 72.9 0.0
2024-Jul-22 Mon ### 37.59 36.85 37.59 361,876 13,469,024 84.0 84.0 2.7
2024-Jul-19 Fri ### ### 36.74 ### 268,027 4,923,655 ### ### 0.0
2024-Jul-18 Thu ### 37.71 ### ### ### ### 0.0
2024-Jul-17 Wed 36.45 ### 36.43 ### 665,846 12,128,384 ### ### 0.0
2024-Jul-16 Tue 36.56 36.59 ### 36.25 ### ### ###
2024-Jul-15 Mon 36.26 36.5 35.72 35.84 597,822 21,587,352 ### ### 2.6
2024-Jul-12 Fri ### ### ### ### 466,624 0 ### ### 0.0
2024-Jul-11 Thu 35.48 36.025 ### 35.72 72.1 72.1 ###
2024-Jul-10 Wed 35.5 35.58 ### ### 563,225 10,019,772 22.9 22.9 0.0
2024-Jul-09 Tue ### ### 35.43 35.58 611,589 ### ### ### ###
2024-Jul-08 Mon ### ### ### ### 1,182,789 0 ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 1,082,922 0 ### ### 0.0
2024-Jul-04 Thu 37.8 37.8 ### 37.58 29.1 29.1 2.7
2024-Jul-03 Wed 36.53 37.28 36.44 37.28 636,048 23,444,729 ### ### 2.7
2024-Jul-02 Tue ### ### 36.25 ### 576,684 ### ### ### 0.0
2024-Jul-01 Mon 36.88 37.25 36.53 37.24 495,425 18,276,228 ### ### ###
2024-Jun-28 Fri 37.82 ### 37.52 ### 31.7 31.7 0.0
2024-Jun-27 Thu 36.79 37.48 36.53 37.4 564,624 ### ### ### ###
2024-Jun-26 Wed 37.4 37.56 ### ### 38.0 38.0 0.0
2024-Jun-25 Tue 37.89 ### ### 37.44 ### ### 2.7
2024-Jun-24 Mon ### 37.59 ### 37.57 85.5 85.5 ###
2024-Jun-21 Fri 37.79 37.8 36.82 ### 19.6 19.6 0.0
2024-Jun-20 Thu 37.88 ### 37.53 ### ### ### 0.0
2024-Jun-19 Wed 38.43 38.74 ### ### 26.1 26.1 0.0
2024-Jun-18 Tue ### ### ### 38.48 894,270 0 ### ### 2.7
2024-Jun-17 Mon ### ### ### ### 532,321 0 14.2 14.2 0.0
2024-Jun-14 Fri 39.5 ### ### 39.44 252,352 0 40.7 40.7 2.8
2024-Jun-13 Thu 39.71 ### ### 39.56 37.6 37.6 2.8
2024-Jun-12 Wed ### ### ### ### 302,243 0 30.9 30.9 0.0
2024-Jun-11 Tue ### 39.7 ### ### 629,220 ### 48.8 48.8 0.0
2024-Jun-07 Fri 39.89 40.23 39.57 ### 552,346 ### ### ### 0.0
2024-Jun-06 Thu 39.54 ### ### ### 71.6 71.6 0.0
2024-Jun-05 Wed 38.7 39.25 38.555 39.25 493,885 ### ### ### ###
2024-Jun-04 Tue ### ### 38.85 ### 570,626 ### 41.9 41.9 0.0
2024-Jun-03 Mon 39.5 ### ### ### ### ### 0.0
2024-May-31 Fri ### ### 38.29 ### 28.2 28.2 0.0
2024-May-30 Thu 38.82 ### 38.51 38.88 ### ### 2.8
2024-May-29 Wed ### ### ### ### 474,244 0 ### ### 0.0
2024-May-28 Tue 39.76 39.79 ### ### ### ### 0.0
2024-May-27 Mon ### 39.875 ### 39.8 ### ### 2.8
2024-May-24 Fri 39.48 39.48 38.85 ### 367,156 ### ### ### 0.0
2024-May-23 Thu 38.79 ### 38.7 39.52 509,425 9,857,373 ### ### 2.8
2024-May-22 Wed ### 39.4 38.8 ### 631,751 ### 77.2 77.2 0.0
2024-May-21 Tue 38.8 ### ### 38.88 66.3 66.3 2.8
2024-May-20 Mon ### ### 38.5 38.56 24.4 24.4 2.8
2024-May-17 Fri ### 39.56 ### 38.87 696,146 ### 36.1 36.1 ###
2024-May-16 Thu 38.72 39.7 ### ### ### ### 0.0
2024-May-15 Wed 37.7 ### 37.255 ### 799,889 ### 77.3 77.3 0.0
2024-May-14 Tue ### ### ### 37.8 880,858 0 12.9 12.9 2.7
2024-May-13 Mon 39.73 40 ### ### 707,725 ### ### ### 0.0
2024-May-10 Fri 39.81 40.44 ### ### ### ### 0.0
2024-May-09 Thu 39.5 40 ### 39.71 1,563,180 ### 77.0 77.0 ###
2024-May-08 Wed ### 39.41 38.74 39.41 ### ### ###
2024-May-07 Tue 39.21 39.41 38.44 39.23 60.4 60.4 2.8
2024-May-06 Mon ### 39.58 38.56 38.56 2,778,579 108,559,081 23.1 23.1 2.8
2024-May-03 Fri ### ### 37.57 ### ### ### 0.0
2024-May-02 Thu ### 38.2 ### ### 761,850 ### ### ### 0.0
2024-May-01 Wed ### ### ### 37.75 664,341 0 84.2 84.2 ###
2024-Apr-30 Tue ### ### 37.89 ### 884,079 16,748,876 32.9 32.9 0.0
2024-Apr-29 Mon 38.78 38.88 38.27 38.4 ### ### 2.7
2024-Apr-26 Fri 38.28 ### ### ### ### ### 0.0
2024-Apr-24 Wed 38.8 39.055 38.26 ### 705,288 27,264,670 38.7 38.7 0.0
2024-Apr-23 Tue ### 38.85 38.21 38.51 820,087 31,597,952 74.6 74.6 ###
2024-Apr-22 Mon ### 38.2 ### 37.75 523,242 9,993,922 ### ### ###
2024-Apr-19 Fri 37.85 ### 37.21 ### 670,153 ### ### ### 0.0
2024-Apr-18 Thu 38.49 38.88 ### 38.53 64.2 64.2 2.8
2024-Apr-17 Wed 38.5 ### 38.27 ### ### ### 0.0
2024-Apr-16 Tue 38.83 ### ### ### 665,750 0 50.1 50.1 0.0
2024-Apr-15 Mon 39.44 ### ### ### 42.8 42.8 0.0
2024-Apr-12 Fri 39.7 40.52 ### ### 566,584 ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 821,684 0 ### ### 0.0
2024-Apr-10 Wed ### 40.8 ### ### ### ### 0.0
2024-Apr-09 Tue ### ### ### 39.5 21.5 21.5 ###
2024-Apr-08 Mon ### ### ### 39.8 ### ### 2.8
2024-Apr-05 Fri 39.54 39.72 ### 39.4 31.6 31.6 2.8
2024-Apr-04 Thu 39.75 ### 39.44 39.58 386,476 ### ### ### 2.8
2024-Apr-03 Wed 40.4 40.57 39.49 ### 24.5 24.5 0.0
2024-Apr-02 Tue ### 41.5 40.4 ### 22.2 22.2 0.0
2024-Mar-28 Thu 41 41 ### 40.77 617,444 ### 22.0 22.0 2.9
2024-Mar-27 Wed ### 40.58 ### 40.58 665,181 13,496,522 ### ### 2.9
2024-Mar-26 Tue ### ### 39.5 ### 14.7 14.7 0.0
2024-Mar-25 Mon 41.27 41.84 41.22 ### ### ### 0.0
2024-Mar-22 Fri 41.59 41.59 40.84 40.86 345,643 14,245,676 ### ### 2.9
2024-Mar-21 Thu ### ### 40.74 ### 20.1 20.1 0.0
2024-Mar-20 Wed ### ### ### ### 440,727 0 20.8 20.8 0.0
2024-Mar-19 Tue ### 41.79 40.43 41.59 638,229 ### 79.7 79.7 ###
2024-Mar-18 Mon ### 41.2 40.5 ### ### ### 0.0
2024-Mar-15 Fri ### 41.42 40.55 ### 1,442,157 ### ### ### 0.0
2024-Mar-14 Thu 40.84 ### ### ### 671,780 0 ### ### 0.0
2024-Mar-13 Wed ### ### 39.76 40.72 ### ### 2.9
2024-Mar-12 Tue ### ### ### ### 72.0 72.0 0.0
2024-Mar-11 Mon 40.74 41.57 40.24 40.49 451,127 18,453,349 ### ### 2.9
2024-Mar-08 Fri ### 42.28 ### ### 25.8 25.8 0.0
2024-Mar-07 Thu 40.88 41.7 40.53 41.7 1,228,358 ### ### ### 3.0
2024-Mar-06 Wed 41.75 41.75 39.655 40.41 1,399,982 ### ### ### ###
2024-Mar-05 Tue 39.89 41.4 ### 41.4 89.0 89.0 3.0
2024-Mar-04 Mon 40 40 ### 39.72 821,250 ### ### ### 2.8
2024-Mar-01 Fri 38.51 39.5 38.21 39.5 844,887 32,828,084 ### ### ###
2024-Feb-29 Thu ### ### ### 38.51 16,459,677 0 ### ### ###
2024-Feb-28 Wed ### 39.24 ### ### 1,036,657 ### ### ### 0.0
2024-Feb-27 Tue 38.48 ### ### ### 743,047 0 ### ### 0.0
2024-Feb-26 Mon ### ### 37.73 38.21 1,234,422 23,287,371 20.8 20.8 ###
2024-Feb-23 Fri 38.77 ### ### ### 673,885 0 32.2 32.2 0.0
2024-Feb-22 Thu 39.73 39.89 38.58 38.58 15.4 15.4 2.8
2024-Feb-21 Wed 40.76 40.76 ### 39.51 970,950 ### 16.3 16.3 2.8
2024-Feb-20 Tue ### 41.48 ### 40.52 826,488 ### 32.8 32.8 2.9
2024-Feb-19 Mon 40 40.745 ### ### 81.1 81.1 0.0
2024-Feb-16 Fri ### 41.26 ### 40.77 ### ### 2.9
2024-Feb-15 Thu 40 40.74 39.5 ### 79.5 79.5 0.0
2024-Feb-14 Wed 37.71 ### ### ### 1,681,978 0 ### ### 0.0
2024-Feb-13 Tue 36.51 37.23 ### ### 34.0 34.0 0.0
2024-Feb-12 Mon ### 37.52 36.8 ### 38.4 38.4 0.0
2024-Feb-09 Fri ### 37.28 36.26 ### 82.6 82.6 0.0
2024-Feb-08 Thu ### ### 35.52 35.71 496,127 ### 29.4 29.4 ###
2024-Feb-07 Wed 35.24 35.585 ### ### 65.9 65.9 0.0
2024-Feb-06 Tue 34.79 ### 34.45 ### 1,118,727 19,270,072 76.2 76.2 0.0
2024-Feb-05 Mon ### 35.52 34.88 ### ### ### 0.0
2024-Feb-02 Fri ### ### 35.55 ### ### ### 0.0
2024-Feb-01 Thu 35.74 35.84 35.26 35.47 599,877 21,325,627 ### ### ###
2024-Jan-31 Wed 36.27 ### 35.87 ### 553,887 ### ### ### 0.0
2024-Jan-30 Tue ### 36.7 ### ### ### ### 0.0
2024-Jan-29 Mon 35.4 ### 35.4 ### ### ### 0.0
2024-Jan-25 Thu 35.58 ### ### ### 412,586 0 27.1 27.1 0.0
2024-Jan-24 Wed ### ### ### ### 450,753 0 19.9 19.9 0.0
2024-Jan-23 Tue 34.89 35.81 34.76 35.75 87.5 87.5 ###
2024-Jan-22 Mon 34.42 34.85 ### 34.85 917,755 15,991,880 85.2 85.2 ###
2024-Jan-19 Fri ### 34.5 ### ### 831,543 ### 76.6 76.6 0.0
2024-Jan-18 Thu 33.73 34.22 33.59 ### 1,136,783 38,542,627 40.1 40.1 0.0
2024-Jan-17 Wed ### ### 33.78 33.81 1,151,772 19,453,429 ### ### ###
2024-Jan-16 Tue 36.73 36.77 ### 35.43 715,723 ### ### ### ###
2024-Jan-15 Mon 36.89 ### 36.74 36.86 38.4 38.4 2.6
2024-Jan-12 Fri 36.47 ### ### 36.86 77.2 77.2 2.6
2024-Jan-11 Thu 36.81 ### 36.75 36.77 34.2 34.2 ###
2024-Jan-10 Wed 36.89 ### 36.51 36.51 ### ### 2.6
2024-Jan-09 Tue 36.48 36.89 36.47 36.89 ### ### ###
2024-Jan-08 Mon 35.78 36.4 35.7 36.23 ### ### 2.6
2024-Jan-05 Fri 36.27 36.7 35.89 ### 33.2 33.2 0.0
2024-Jan-04 Thu ### ### ### 36.8 512,729 0 ### ### 2.6
2024-Jan-03 Wed 36.5 36.87 36.5 ### 78.6 78.6 0.0
2024-Jan-02 Tue ### 37.48 ### ### 522,659 9,794,629 31.4 31.4 0.0
2023-Dec-29 Fri 36.81 ### ### ### 70.3 70.3 0.0
2023-Dec-28 Thu 36.5 36.82 ### 36.78 72.9 72.9 2.6
2023-Dec-27 Wed 36.29 ### 35.75 ### ### ### 0.0
2023-Dec-22 Fri ### 35.83 ### 35.74 81.4 81.4 2.6
2023-Dec-21 Thu ### 35.77 ### ### 902,946 16,149,189 ### ### 0.0
2023-Dec-20 Wed ### 35.58 ### 35.27 556,858 ### ### ### ###
2023-Dec-19 Tue 34.78 ### ### ### 69.4 69.4 0.0
2023-Dec-18 Mon 34.5 34.88 ### ### 473,386 8,255,851 ### ### 0.0
2023-Dec-15 Fri 35.74 35.8 34.49 34.59 ### ### ###
2023-Dec-14 Thu 34.49 ### ### ### 954,578 0 ### ### 0.0
2023-Dec-13 Wed ### ### 33.84 34.23 73.4 73.4 2.4
2023-Dec-12 Tue ### ### 33.48 ### 845,543 14,154,389 82.5 82.5 0.0
2023-Dec-11 Mon ### 33.53 32.775 33.48 506,125 ### 84.3 84.3 ###
2023-Dec-08 Fri 32.57 ### 32.46 ### 78.0 78.0 0.0
2023-Dec-07 Thu ### 32.85 ### 32.85 1,127,987 18,527,186 73.5 73.5 ###
2023-Dec-06 Wed 32.4 ### 32.21 ### 63.3 63.3 0.0
2023-Dec-05 Tue 32.44 32.72 32.25 32.25 1,019,481 33,117,840 ### ### ###
2023-Dec-04 Mon 32.79 ### ### 32.42 30.0 30.0 2.3
2023-Dec-01 Fri 32.2 32.54 ### 32.45 756,459 12,307,587 74.6 74.6 2.3
2023-Nov-30 Thu 32.41 32.42 ### ### 1,052,971 17,068,659 25.1 25.1 0.0
2023-Nov-29 Wed 32.28 32.42 ### ### ### ### 0.0
2023-Nov-28 Tue ### ### 32.22 32.22 561,752 9,049,824 30.3 30.3 ###
2023-Nov-27 Mon ### ### ### 32.22 538,229 0 81.8 81.8 ###
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu 31.7 ### 31.46 ### 942,252 14,821,623 81.0 81.0 0.0
2023-Nov-22 Wed ### ### 31.48 31.76 657,847 ### ### ### 2.3
2023-Nov-21 Tue 32.21 ### 31.75 32.21 ### ### ###
2023-Nov-20 Mon 31.43 ### ### ### 87.6 87.6 0.0
2023-Nov-17 Fri 30.7 31.46 30.51 31.43 84.5 84.5 2.2
2023-Nov-16 Thu 30.52 30.74 28.86 ### ### ### 0.0
2023-Nov-15 Wed ### 30.46 29.73 ### 886,474 ### 34.2 34.2 0.0
2023-Nov-14 Tue ### ### 29.085 29.46 ### ### 2.1
2023-Nov-13 Mon 29.26 29.26 ### ### 34.3 34.3 0.0
2023-Nov-10 Fri 29 ### 28.71 ### ### ### 0.0
2023-Nov-09 Thu 29.27 29.27 ### ### 704,725 10,313,650 30.4 30.4 0.0
2023-Nov-08 Wed ### ### ### ### 468,950 0 73.9 73.9 0.0
2023-Nov-07 Tue 28.76 ### ### 28.74 32.4 32.4 2.1
2023-Nov-06 Mon 28.88 29.22 28.7 28.7 ### ### ###
2023-Nov-03 Fri ### 29.42 28.78 29.25 814,627 23,705,645 64.3 64.3 ###
2023-Nov-02 Thu 27.84 ### 27.84 ### ### ### 0.0
2023-Nov-01 Wed 27.84 27.85 ### 27.7 1,609,148 22,407,385 ### ### 2.0
2023-Oct-31 Tue 27.2 27.75 ### 27.74 ### ### ###
2023-Oct-30 Mon 26.78 ### 26.58 ### 516,652 ### 78.6 78.6 0.0
2023-Oct-27 Fri 26.86 ### 26.7 27 69.9 69.9 1.9
2023-Oct-26 Thu ### ### ### 26.89 568,089 0 31.7 31.7 ###
2023-Oct-25 Wed 26.77 ### 26.74 ### ### ### 0.0
2023-Oct-24 Tue ### ### 26.56 26.85 ### ### 1.9
2023-Oct-23 Mon 26.54 ### 26.29 26.56 73.5 73.5 1.9
2023-Oct-20 Fri 26.82 ### ### 26.78 34.9 34.9 1.9
2023-Oct-19 Thu ### ### 26.2 ### 83.1 83.1 0.0
2023-Oct-18 Wed 27.25 27.29 26.74 ### 26.5 26.5 0.0
2023-Oct-17 Tue 27.27 27.45 26.57 26.85 24.3 24.3 1.9
2023-Oct-16 Mon ### ### ### ### 799,728 0 ### ### 0.0
2023-Oct-13 Fri 27.75 ### 27.48 ### ### ### 0.0
2023-Oct-12 Thu ### ### 27.81 ### ### ### 0.0
2023-Oct-11 Wed 28.59 28.88 28.24 28.52 ### ### 2.0
2023-Oct-10 Tue 28.88 ### 28.26 ### 892,471 ### 17.9 17.9 0.0
2023-Oct-09 Mon 28.75 ### 28.44 28.44 937,548 ### ### ### ###
2023-Oct-06 Fri 28.71 28.81 28.51 28.57 34.2 34.2 ###
2023-Oct-05 Thu ### ### 28.71 28.71 789,126 ### 22.8 22.8 ###
2023-Oct-04 Wed 29.75 29.75 ### 29.23 1,104,175 ### 29.1 29.1 2.1
2023-Oct-03 Tue 30.4 30.47 29.49 ### 1,768,759 ### 31.4 31.4 0.0
2023-Oct-02 Mon ### ### ### 30.82 759,227 0 ### ### ###
2023-Sep-29 Fri 30.85 31.26 30.74 ### 72.1 72.1 0.0
2023-Sep-28 Thu ### 30.84 30.27 ### ### ### 0.0
2023-Sep-27 Wed ### 30.46 29.82 30.43 1,267,082 38,189,851 77.1 77.1 ###
2023-Sep-26 Tue ### 30.2 29.85 ### 45.3 45.3 0.0
2023-Sep-25 Mon ### ### 29.26 29.89 84.5 84.5 ###
2023-Sep-22 Fri ### 29.54 ### 29.51 ### ### 2.1
2023-Sep-21 Thu 29.44 29.7 ### 29.49 ### ### ###
2023-Sep-20 Wed ### 29.59 ### ### 837,953 ### ### ### 0.0
2023-Sep-19 Tue ### ### 28.7 ### 465,923 ### ### ### 0.0
2023-Sep-18 Mon ### ### 28.56 28.75 290,687 ### ### ### ###
2023-Sep-15 Fri 29 29.24 ### ### 830,541 ### ### ### 0.0
2023-Sep-14 Thu 28.49 ### ### 28.76 714,943 0 ### ### 2.1
2023-Sep-13 Wed 28.85 28.89 28.53 28.84 796,457 22,866,280 ### ### ###
2023-Sep-12 Tue ### ### 28.55 28.77 572,972 8,179,175 29.9 29.9 2.1
2023-Sep-11 Mon 28.47 ### 28.44 ### 681,871 ### ### ### 0.0
2023-Sep-08 Fri 28.5 ### 28.23 ### 647,589 ### ### ### 0.0
2023-Sep-07 Thu 28.48 28.59 ### ### 41.2 41.2 0.0
2023-Sep-06 Wed ### ### ### 28.48 ### ### 2.0
2023-Sep-05 Tue 28.45 28.53 28.275 28.53 72.0 72.0 2.0
2023-Sep-04 Mon ### 28.5 ### 28.5 75.4 75.4 2.0
2023-Sep-01 Fri ### 28.21 ### 28.21 ### ### ###
2023-Aug-31 Thu ### ### ### ### 30.1 30.1 0.0
2023-Aug-30 Wed ### ### 27.73 ### 30.3 30.3 0.0
2023-Aug-29 Tue ### 27.87 27.54 27.71 ### ### ###
2023-Aug-28 Mon ### 27.72 ### 27.57 ### ### ###
2023-Aug-25 Fri ### ### ### ### 478,522 0 71.6 71.6 0.0
2023-Aug-24 Thu 27.46 27.73 27.23 ### ### ### 0.0
2023-Aug-23 Wed ### 27.57 26.86 ### 544,647 ### 79.2 79.2 0.0
2023-Aug-22 Tue 26.46 27 ### 27 83.0 83.0 1.9
2023-Aug-21 Mon 26.5 26.59 26.28 ### 667,326 ### 36.6 36.6 0.0
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu ### 27.44 ### ### ### ### 0.0
2023-Aug-16 Wed ### 26.47 ### ### ### ### 0.0
2023-Aug-15 Tue ### 26.75 ### 26.71 ### ### 1.9
2023-Aug-14 Mon ### 26.49 ### 26.45 82.8 82.8 ###
2023-Aug-11 Fri 26.26 26.48 ### ### 346,353 ### ### ### 0.0
2023-Aug-10 Thu ### 26.28 ### 26.26 622,651 ### ### ### 1.9
2023-Aug-09 Wed ### ### 25.73 ### 460,346 5,922,351 ### ### 0.0
2023-Aug-08 Tue 26.26 26.29 ### ### 32.4 32.4 0.0
2023-Aug-07 Mon ### 26.23 ### 26.2 497,471 ### ### ### ###
2023-Aug-04 Fri ### ### ### 26.2 387,429 0 ### ### ###
2023-Aug-03 Thu ### ### ### 26.2 76.1 76.1 ###
2023-Aug-02 Wed ### 26.55 ### ### ### ### 0.0
2023-Aug-01 Tue 26.42 26.54 ### ### 597,581 ### ### ### 0.0
2023-Jul-31 Mon ### 26.22 ### 26.22 379,278 ### 75.3 75.3 1.9
2023-Jul-28 Fri 25.81 ### 25.71 26 381,142 4,899,580 76.0 76.0 1.9
2023-Jul-27 Thu ### ### ### 26 443,574 0 72.8 72.8 1.9
2023-Jul-26 Wed ### ### 25.46 ### 22.7 22.7 0.0
2023-Jul-25 Tue ### ### 25.82 26 311,446 ### ### ### 1.9
2023-Jul-24 Mon 25.73 25.955 ### 25.86 695,825 ### 77.5 77.5 1.8
2023-Jul-21 Fri ### 25.75 ### 25.7 73.4 73.4 1.8
2023-Jul-20 Thu ### ### 25.5 25.58 244,644 ### ### ### 1.8
2023-Jul-19 Wed ### 25.89 25.47 25.52 423,089 10,864,925 ### ### 1.8
2023-Jul-18 Tue 25.44 ### 25.2 ### ### ### 0.0
2023-Jul-17 Mon ### 25.5 ### 25.49 75.6 75.6 ###
2023-Jul-14 Fri ### ### ### 25.25 70.5 70.5 ###
2023-Jul-13 Thu 24.25 25 24.125 ### 82.9 82.9 0.0
2023-Jul-12 Wed 23.89 ### 23.8 23.8 343,884 ### ### ### 1.7
2023-Jul-11 Tue ### 23.72 ### 23.72 595,082 7,057,672 62.0 62.0 1.7
2023-Jul-10 Mon 23.77 23.79 23.41 23.44 ### ### 1.7
2023-Jul-07 Fri 23.5 ### ### 23.58 359,242 0 ### ### 1.7
2023-Jul-06 Thu ### ### 23.77 ### 699,959 ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### ### ### 0.0
2023-Jul-04 Tue 24.49 ### 24.29 ### 22.2 22.2 0.0
2023-Jul-03 Mon ### 24.79 24.45 24.59 340,457 8,382,051 29.4 29.4 ###
2023-Jun-30 Fri 24.59 24.78 24.48 ### 294,453 7,252,377 ### ### 0.0
2023-Jun-29 Thu 24.75 ### 24.56 24.71 261,457 ### ### ### ###
2023-Jun-28 Wed 24.56 ### 24.45 ### 59.5 59.5 0.0
2023-Jun-27 Tue ### ### 24.28 ### 336,176 4,081,176 ### ### 0.0
2023-Jun-26 Mon 24.27 24.55 ### 24.44 328,159 4,028,151 ### ### 1.7
2023-Jun-23 Fri ### 24.84 ### 24.4 ### ### 1.7
2023-Jun-22 Thu ### ### 24.89 ### 395,942 ### 21.5 21.5 0.0
2023-Jun-21 Wed 25.79 25.79 ### ### 22.8 22.8 0.0
2023-Jun-20 Tue 25.46 25.55 ### 25.55 70.6 70.6 1.8
2023-Jun-19 Mon ### 25.78 25.23 25.26 513,873 ### 28.8 28.8 1.8
2023-Jun-16 Fri ### 25.45 ### 25.45 71.4 71.4 1.8
2023-Jun-15 Thu ### ### ### ### 571,179 0 ### ### 0.0
2023-Jun-14 Wed 24.88 ### ### 24.82 603,784 0 40.1 40.1 1.8
2023-Jun-13 Tue ### 24.81 24.49 ### 40.7 40.7 0.0
2023-Jun-09 Fri 24.2 24.575 ### 24.41 77.7 77.7 ###
2023-Jun-08 Thu ### 24.53 ### ### 747,424 9,167,155 80.6 80.6 0.0
2023-Jun-07 Wed 23.87 ### 23.83 ### 728,526 8,680,387 ### ### 0.0
2023-Jun-06 Tue ### 24.24 ### ### 26.0 26.0 0.0
2023-Jun-05 Mon ### ### ### ### 78.4 78.4 0.0
2023-Jun-02 Fri ### 23.76 23.49 23.72 ### ### 1.7
2023-Jun-01 Thu ### 23.51 ### 23.42 ### ### 1.7
2023-May-31 Wed 23.52 23.52 ### ### ### ### 0.0
2023-May-30 Tue ### 24 ### 23.44 451,943 ### 18.6 18.6 1.7
2023-May-29 Mon 24.44 24.49 ### 24 ### ### 1.7
2023-May-26 Fri ### ### ### ### 499,282 0 ### ### 0.0
2023-May-25 Thu ### 24.045 23.77 ### 512,954 12,263,447 ### ### 0.0
2023-May-24 Wed 24.2 ### ### ### 43.0 43.0 0.0
2023-May-23 Tue ### 24.45 24.22 ### 361,241 ### 73.7 73.7 0.0
2023-May-22 Mon ### 24.48 ### 24.22 43.5 43.5 1.7
2023-May-19 Fri ### ### ### 24.22 ### ### 1.7
2023-May-18 Thu ### 24 23.75 ### 38.2 38.2 0.0
2023-May-17 Wed 23.51 23.73 23.43 23.7 77.6 77.6 1.7
2023-May-16 Tue 23.73 23.975 ### 23.81 397,850 4,769,226 ### ### ###
2023-May-15 Mon 23.79 ### 23.43 23.86 ### ### 1.7
2023-May-12 Fri 23.83 23.86 ### ### 29.3 29.3 0.0
2023-May-11 Thu ### ### 23.7 23.7 27.5 27.5 1.7
2023-May-10 Wed ### 23.88 23.54 23.77 72.9 72.9 1.7
2023-May-09 Tue ### 23.7 23.5 23.57 639,826 ### 39.3 39.3 ###
2023-May-08 Mon 23.84 23.87 23.51 ### 31.6 31.6 0.0
2023-May-05 Fri 23.28 23.55 23.21 23.44 ### ### 1.7
2023-May-04 Thu 22.54 ### 22.54 ### ### ### 0.0
2023-May-03 Wed ### ### 22.73 22.84 543,420 ### 28.4 28.4 ###
2023-May-02 Tue ### ### 23.48 23.55 827,421 9,713,922 27.6 27.6 1.7
2023-May-01 Mon 23.77 ### 23.77 ### 513,123 ### ### ### 0.0
2023-Apr-28 Fri ### ### ### 23.71 ### ### ###
2023-Apr-27 Thu 23.58 23.78 23.55 ### 774,050 ### ### ### 0.0
2023-Apr-26 Wed 23.29 ### 23.225 23.78 87.3 87.3 1.7
2023-Apr-24 Mon 23.5 ### ### 23.23 ### ### ###
2023-Apr-21 Fri 23 23.49 22.87 23.4 83.3 83.3 ###
2023-Apr-20 Thu ### ### 22.74 22.79 ### ### 1.6
2023-Apr-19 Wed ### ### 22.82 ### 1,254,089 14,309,155 35.4 35.4 0.0
2023-Apr-18 Tue ### 23.45 22.86 23.24 2,900,920 ### 36.6 36.6 ###
2023-Apr-17 Mon 23.8 ### ### 23.49 28.4 28.4 1.7
2023-Apr-14 Fri 23.78 23.87 23.56 23.73 826,142 19,591,957 27.5 27.5 ###
2023-Apr-13 Thu 23.86 24 23.58 23.76 676,152 16,085,656 32.2 32.2 1.7
2023-Apr-12 Wed 23.86 ### 23.73 23.81 455,820 ### 39.0 39.0 ###
2023-Apr-11 Tue 23.8 ### 23.57 ### 517,048 ### ### ### 0.0
2023-Apr-06 Thu ### ### 23.54 23.74 27.8 27.8 1.7
2023-Apr-05 Wed 23.48 ### ### ### 612,024 0 81.3 81.3 0.0
2023-Apr-04 Tue ### ### 23.58 ### 21.7 21.7 0.0
2023-Apr-03 Mon 23.28 ### ### ### 385,047 0 ### ### 0.0
2023-Mar-31 Fri 23.26 23.45 ### ### 561,653 6,585,381 25.1 25.1 0.0
2023-Mar-30 Thu 23.24 23.29 ### ### ### ### 0.0
2023-Mar-29 Wed 23.24 ### ### ### 204,589 0 31.6 31.6 0.0
2023-Mar-28 Tue ### ### ### ### 351,385 0 ### ### 0.0
2023-Mar-27 Mon 23.24 23.41 ### 23.29 75.1 75.1 ###
2023-Mar-24 Fri 22.87 ### 22.85 ### 298,251 ### 75.7 75.7 0.0
2023-Mar-23 Thu ### 23.22 ### ### 462,688 ### 72.5 72.5 0.0
2023-Mar-22 Wed 23.43 23.5 ### 23.24 420,044 ### ### ### ###
2023-Mar-21 Tue ### ### 22.76 ### 73.0 73.0 0.0
2023-Mar-20 Mon ### ### 22.56 ### 239,756 2,704,447 ### ### 0.0
2023-Mar-17 Fri ### 23.28 ### ### 1,109,554 ### 69.5 69.5 0.0
2023-Mar-16 Thu 23.49 23.49 ### ### 694,370 8,155,375 34.8 34.8 0.0
2023-Mar-15 Wed 23.45 ### 23.26 23.54 69.8 69.8 ###
2023-Mar-14 Tue 23.53 ### ### 23.23 700,558 0 ### ### ###
2023-Mar-13 Mon ### ### 23.52 23.8 363,251 ### ### ### 1.7
2023-Mar-10 Fri 24.28 ### ### 24.2 44.8 44.8 1.7
2023-Mar-09 Thu 24.85 24.89 24.51 ### 449,156 11,094,153 ### ### 0.0
2023-Mar-08 Wed 24.49 ### ### ### 549,541 0 ### ### 0.0
2023-Mar-07 Tue 24.54 24.82 24.54 ### 71.4 71.4 0.0
2023-Mar-06 Mon ### ### 24.75 24.85 320,077 3,960,952 ### ### 1.8
2023-Mar-03 Fri 24.73 24.79 24.49 24.7 37.5 37.5 1.8
2023-Mar-02 Thu 24.83 24.89 24.56 24.73 ### ### ###
2023-Mar-01 Wed ### 24.75 ### 24.57 ### ### 1.8
2023-Feb-28 Tue 24.8 24.8 ### 24.48 558,428 ### 25.0 25.0 1.7
2023-Feb-27 Mon 24.57 ### 24.21 24.46 46.9 46.9 1.7
2023-Feb-24 Fri ### 24.83 ### 24.71 494,346 ### ### ### ###
2023-Feb-23 Thu 24.55 ### 24.21 24.54 619,156 7,494,883 ### ### 1.8
2023-Feb-22 Wed 24.42 24.88 ### 24.55 608,874 ### ### ### ###
2023-Feb-21 Tue 24.26 ### ### ### ### ### 0.0
2023-Feb-20 Mon 24 24.5 ### 24.44 486,420 5,958,645 ### ### 1.7
2023-Feb-17 Fri 23.88 24.4 23.72 ### 598,577 ### ### ### 0.0
2023-Feb-16 Thu ### 24.21 ### ### 533,056 6,452,642 ### ### 0.0
2023-Feb-15 Wed 23.21 24.53 22.49 ### 843,787 ### 86.2 86.2 0.0
2023-Feb-14 Tue 23.54 ### ### 23.29 33.5 33.5 ###
2023-Feb-13 Mon ### 23.7 ### 23.53 ### ### ###
2023-Feb-10 Fri 22.75 ### ### ### ### ### 0.0
2023-Feb-09 Thu ### ### 22.82 ### 80.8 80.8 0.0
2023-Feb-08 Wed 22.53 23.2 22.44 22.89 82.5 82.5 ###
2023-Feb-07 Tue 22.25 ### 22.25 ### ### ### 0.0
2023-Feb-06 Mon 22.72 ### 22.4 22.44 36.4 36.4 1.6
2023-Feb-03 Fri ### ### ### 22.71 317,448 0 ### ### 1.6
2023-Feb-02 Thu 22.77 ### ### 22.87 72.4 72.4 ###
2023-Feb-01 Wed 22.79 22.79 22.41 22.55 306,657 6,930,448 ### ### ###
2023-Jan-31 Tue 22.52 22.72 22.46 ### 360,022 ### 81.1 81.1 0.0
2023-Jan-30 Mon 22.86 ### ### ### 267,923 0 ### ### 0.0
2023-Jan-27 Fri 22.83 22.87 22.56 ### ### ### 0.0
2023-Jan-25 Wed ### ### 22.45 22.8 ### ### 1.6
2023-Jan-24 Tue 22.82 ### 22.54 22.7 301,120 3,393,622 ### ### ###
2023-Jan-23 Mon ### 22.82 22.42 22.82 75.4 75.4 ###
2023-Jan-20 Fri ### ### 22.52 ### 429,179 4,832,555 25.5 25.5 0.0
2023-Jan-19 Thu ### ### ### 22.87 ### ### ###
2023-Jan-18 Wed ### ### 22.46 ### 79.0 79.0 0.0
2023-Jan-17 Tue ### ### 22.43 22.52 ### ### 1.6
2023-Jan-16 Mon ### 22.81 22.4 22.48 229,851 5,195,781 ### ### 1.6
2023-Jan-13 Fri ### 22.58 22.26 22.57 253,059 5,673,582 ### ### 1.6
2023-Jan-12 Thu ### 22.54 21.74 ### 419,885 9,296,253 ### ### 0.0
2023-Jan-11 Wed 21.79 22 21.72 21.87 293,541 ### 63.4 63.4 1.6
2023-Jan-10 Tue 21.76 ### ### 21.83 75.7 75.7 ###
2023-Jan-09 Mon ### ### ### ### 77.9 77.9 0.0
2023-Jan-06 Fri 21.44 21.49 ### 21.48 ### ### 1.5
2023-Jan-05 Thu ### 21.53 ### 21.44 65.2 65.2 ###
2023-Jan-04 Wed 21.2 21.43 ### 21.43 ### ### ###
2023-Jan-03 Tue ### ### ### ### 79.6 79.6 0.0
2022-Dec-30 Fri 20.74 ### 20.72 ### ### ### 0.0
2022-Dec-29 Thu 20.88 ### ### 20.81 36.7 36.7 ###
2022-Dec-28 Wed 20.73 ### 20.59 20.86 ### ### 1.5
2022-Dec-23 Fri ### 20.88 20.52 20.74 ### ### ###
2022-Dec-22 Thu ### ### 20.8 ### 342,875 ### 65.9 65.9 0.0
2022-Dec-21 Wed ### ### 20.7 ### 396,274 ### ### ### 0.0
2022-Dec-20 Tue ### ### 20.5 20.57 ### ### ###
2022-Dec-19 Mon ### ### 20.77 20.84 ### ### 1.5
2022-Dec-16 Fri ### 21.26 20.86 ### ### ### 0.0
2022-Dec-15 Thu 21.23 21.52 ### 21.44 81.9 81.9 ###
2022-Dec-14 Wed 21 ### 20.82 21.23 433,281 4,510,455 ### ### ###
2022-Dec-13 Tue 20.46 ### 20.46 ### 804,870 8,233,820 77.7 77.7 0.0
2022-Dec-12 Mon 20.58 ### ### 20.58 ### ### 1.5
2022-Dec-09 Fri ### ### 20.4 ### 316,328 3,226,545 73.5 73.5 0.0
2022-Dec-08 Thu ### ### 20.5 20.55 ### ### 1.5
2022-Dec-07 Wed 21.25 21.25 ### 20.77 ### ### ###
2022-Dec-06 Tue 21 ### 20.85 ### ### ### 0.0
2022-Dec-05 Mon 20.54 ### 20.5 20.87 ### ### ###
2022-Dec-02 Fri 20.88 ### 20.83 ### 453,143 4,719,484 71.1 71.1 0.0
2022-Dec-01 Thu 21.2 21.27 20.87 ### 26.1 26.1 0.0
2022-Nov-30 Wed 20.75 ### 20.59 ### 69.6 69.6 0.0
2022-Nov-29 Tue 20.4 20.87 20.4 20.73 83.5 83.5 ###
2022-Nov-28 Mon 20.81 20.82 20.52 ### 360,841 7,458,583 ### ### 0.0
2022-Nov-25 Fri 20.75 20.75 20.49 ### 433,889 ### 32.0 32.0 0.0
2022-Nov-24 Thu 20.7 20.81 20.45 20.54 34.6 34.6 1.5
2022-Nov-23 Wed ### 20.7 ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 36.2 36.2 0.0
2022-Nov-21 Mon 20.46 20.46 ### 20.27 38.7 38.7 1.4
2022-Nov-18 Fri 19.8 20.27 19.78 20.27 ### ### 1.4
2022-Nov-17 Thu ### 19.8 19.41 ### 69.3 69.3 0.0
2022-Nov-16 Wed ### ### ### 19.55 250,574 0 ### ### ###
2022-Nov-15 Tue ### ### ### 19.54 ### ### 1.4
2022-Nov-14 Mon ### ### ### ### 75.7 75.7 0.0
2022-Nov-11 Fri ### ### 18.78 ### 525,854 ### 65.9 65.9 0.0
2022-Nov-10 Thu ### ### ### ### 273,249 0 19.9 19.9 0.0
2022-Nov-09 Wed ### 19.29 18.71 ### ### ### 0.0
2022-Nov-08 Tue ### 18.84 ### 18.7 449,187 4,231,341 69.8 69.8 1.3
2022-Nov-07 Mon ### ### 18.21 18.79 320,047 2,914,027 76.2 76.2 1.3
2022-Nov-04 Fri 18.59 18.83 18.54 18.73 390,921 7,304,358 67.9 67.9 1.3
2022-Nov-03 Thu ### ### ### 18.76 242,476 0 ### ### ###
2022-Nov-02 Wed ### 19.43 ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 18.24 ### 528,081 ### 86.3 86.3 0.0
2022-Oct-31 Mon 18.24 ### ### ### 579,642 0 ### ### 0.0
2022-Oct-28 Fri 17.82 ### 17.82 ### 243,924 ### ### ### 0.0
2022-Oct-27 Thu 17.87 ### ### ### 390,222 0 70.1 70.1 0.0
2022-Oct-26 Wed 17.56 17.84 17.56 17.75 362,821 ### 79.0 79.0 1.3
2022-Oct-25 Tue 17.71 17.74 17.55 ### 380,928 6,721,474 ### ### 0.0
2022-Oct-24 Mon 17.78 ### 17.57 17.58 ### ### 1.3
2022-Oct-21 Fri 17.5 ### ### ### ### ### 0.0
2022-Oct-20 Thu 17.47 17.56 ### 17.51 397,976 3,494,229 ### ### ###
2022-Oct-19 Wed ### ### ### ### 271,573 0 21.3 21.3 0.0
2022-Oct-18 Tue ### 17.83 ### ### 340,088 3,031,884 61.3 61.3 0.0
2022-Oct-17 Mon ### ### ### 17.5 551,880 0 ### ### 1.3
2022-Oct-14 Fri 17.73 17.82 17.5 ### 35.2 35.2 0.0
2022-Oct-13 Thu 17.87 ### 17.41 17.44 484,621 4,218,625 20.4 20.4 1.2
2022-Oct-12 Wed ### ### 17.81 17.81 ### ### 1.3
2022-Oct-11 Tue ### 18.44 ### 18.22 81.1 81.1 ###
2022-Oct-10 Mon 17.82 18.2 17.82 ### 427,289 7,695,474 ### ### 0.0
2022-Oct-07 Fri ### 18.56 ### 18.47 76.5 76.5 ###
2022-Oct-06 Thu 18.28 18.43 18.22 ### ### ### 0.0
2022-Oct-05 Wed 17.8 18.42 17.74 ### 437,585 ### ### ### 0.0
2022-Oct-04 Tue ### 17.78 ### 17.78 433,728 3,855,841 72.1 72.1 1.3
2022-Oct-03 Mon 16.8 ### 16.75 ### 318,950 ### ### ### 0.0
2022-Sep-30 Fri 16.54 ### 16.21 ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed 16.77 ### ### ### ### ### 0.0
2022-Sep-27 Tue 16.8 ### ### 16.82 66.7 66.7 ###
2022-Sep-26 Mon 16.89 ### 16.76 ### 505,642 4,237,279 ### ### 0.0
2022-Sep-23 Fri 17.51 17.79 ### ### 38.0 38.0 0.0
2022-Sep-21 Wed 17.48 17.73 17.48 17.72 400,687 ### ### ### 1.3
2022-Sep-20 Tue ### ### 17.7 17.75 ### ### 1.3
2022-Sep-19 Mon 17.75 ### 17.57 17.71 50.4 50.4 ###
2022-Sep-16 Fri ### ### 17.8 17.84 38.1 38.1 1.3
2022-Sep-15 Thu ### ### 17.845 ### 39.9 39.9 0.0
2022-Sep-14 Wed ### 18.5 18.21 ### 653,688 11,998,443 60.9 60.9 0.0
2022-Sep-13 Tue ### ### 18.85 ### 656,656 6,188,982 30.0 30.0 0.0
2022-Sep-12 Mon ### 19.2 ### ### 42.3 42.3 0.0
2022-Sep-09 Fri 18.88 ### 18.7 18.83 30.1 30.1 1.3
2022-Sep-08 Thu ### ### 18.77 ### 677,172 6,355,259 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 39.6 39.6 0.0
2022-Sep-06 Tue ### ### ### 19.24 1,524,041 0 ### ### 1.4
2022-Sep-05 Mon ### ### ### ### 526,244 0 82.8 82.8 0.0
2022-Sep-02 Fri 18.76 18.85 18.58 ### 664,089 12,428,425 ### ### 0.0
2022-Sep-01 Thu 18.27 18.73 ### ### 966,049 9,047,048 89.5 89.5 0.0
2022-Aug-31 Wed 18.52 ### 18.27 18.58 506,228 ### ### ### 1.3
2022-Aug-30 Tue 18.54 18.74 18.4 ### 657,582 ### ### ### 0.0
2022-Aug-29 Mon 18.24 ### 18.2 18.57 738,081 ### 83.5 83.5 ###
2022-Aug-26 Fri 18.82 ### 18.5 18.85 67.9 67.9 ###
2022-Aug-25 Thu ### 18.75 18.28 ### 865,524 16,025,176 ### ### 0.0
2022-Aug-24 Wed ### 18.24 17.75 ### 63.6 63.6 0.0
2022-Aug-23 Tue 17.57 17.8 ### 17.7 641,288 ### 77.8 77.8 1.3
2022-Aug-22 Mon 18.25 ### 17.87 ### ### ### 0.0
2022-Aug-19 Fri ### 18.56 ### 18.55 385,243 3,575,055 78.4 78.4 1.3
2022-Aug-18 Thu 18.29 ### ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### 18.21 79.4 79.4 ###
2022-Aug-16 Tue 18.2 18.2 ### ### 39.9 39.9 0.0
2022-Aug-15 Mon ### ### 17.77 ### 251,189 ### 70.7 70.7 0.0
2022-Aug-12 Fri ### ### 17.82 ### 704,548 6,277,522 ### ### 0.0
2022-Aug-11 Thu ### ### 17.89 ### 615,479 5,505,459 65.3 65.3 0.0
2022-Aug-10 Wed 17.84 ### 17.71 17.77 413,140 3,658,354 ### ### ###
2022-Aug-09 Tue 17.45 ### 17.43 ### 84.0 84.0 0.0
2022-Aug-08 Mon 17.75 17.84 17.49 ### 275,328 ### ### ### 0.0
2022-Aug-05 Fri ### ### 17.75 17.85 30.7 30.7 1.3
2022-Aug-04 Thu 17.82 17.87 ### 17.82 70.3 70.3 1.3
2022-Aug-03 Wed ### 17.55 ### 17.52 618,075 ### ### ### ###
2022-Aug-02 Tue ### 17.76 17.56 ### 38.4 38.4 0.0
2022-Aug-01 Mon ### ### 17.49 17.85 525,370 ### 83.7 83.7 1.3
2022-Jul-29 Fri ### 17.79 17.47 17.55 790,720 ### 35.8 35.8 ###
2022-Jul-28 Thu ### 17.5 ### 17.5 ### ### 1.3
2022-Jul-27 Wed ### ### 16.84 16.86 28.9 28.9 1.2
2022-Jul-26 Tue ### ### 16.82 ### 238,222 2,003,447 ### ### 0.0
2022-Jul-25 Mon ### ### ### ### ### ### 0.0
2022-Jul-22 Fri 17.22 ### ### 17.23 495,022 0 ### ### ###
2022-Jul-21 Thu ### ### ### ### 418,325 0 ### ### 0.0
2022-Jul-20 Wed ### ### 16.72 ### 584,372 4,885,349 ### ### 0.0
2022-Jul-19 Tue ### 16.73 ### ### 273,085 2,284,356 ### ### 0.0
2022-Jul-18 Mon 16.44 ### 16.41 ### 248,286 2,037,186 74.8 74.8 0.0
2022-Jul-15 Fri 16.2 16.4 ### ### 75.4 75.4 0.0
2022-Jul-14 Thu 16.5 16.625 ### 16.42 627,777 ### 27.1 27.1 1.2
2022-Jul-13 Wed 16.5 16.86 16.5 ### 73.4 73.4 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### 16.79 16.8 41.4 41.4 1.2
2022-Jul-08 Fri ### ### 16.81 ### 466,052 ### 65.1 65.1 0.0
2022-Jul-07 Thu ### 16.8 16.56 16.75 297,324 ### ### ### ###


1 2 3 4 5 6 7 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 2025-07-25 10:01:59 thru 2025-07-25 10:01:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000