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

Currently Fri 25-Jun-20 07:33:08 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

(TCL) TRANSURBAN GROUP Daily Prices...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for TCL .. Wednesday 21st August 2024

TCL 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 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu 14.58 14.58 14.43 14.52 6,153,158 89,251,556 ### ### 1.0
2025-Jun-18 Wed 14.4 14.55 ### 14.48 ### ### 1.0
2025-Jun-17 Tue 14.51 14.56 14.325 14.4 4,144,674 59,859,454 31.3 31.3 1.0
2025-Jun-16 Mon 14.49 ### 14.48 14.51 2,561,555 18,545,658 ### ### ###
2025-Jun-13 Fri 14.44 14.54 ### 14.47 2,927,257 21,281,158 ### ### ###
2025-Jun-12 Thu ### 14.43 ### 14.42 70.0 70.0 ###
2025-Jun-11 Wed ### ### 14.28 ### 35.5 35.5 0.0
2025-Jun-10 Tue ### 14.4 14.22 14.27 3,765,355 ### 34.6 34.6 ###
2025-Jun-06 Fri ### ### 14.21 ### ### ### 0.0
2025-Jun-05 Thu ### ### 14.22 14.29 31.0 31.0 ###
2025-Jun-04 Wed 14.42 14.42 14.25 ### 5,107,552 73,216,757 28.3 28.3 0.0
2025-Jun-03 Tue 14.29 14.42 14.22 14.29 ### ### ###
2025-Jun-02 Mon 14.23 14.4 14.2 14.26 ### ### 1.0
2025-May-30 Fri ### 14.285 ### ### 14,991,221 ### ### ### 0.0
2025-May-29 Thu 14.26 ### ### 14.26 2,712,688 0 ### ### 1.0
2025-May-28 Wed ### 14.28 ### 14.2 ### ### 1.0
2025-May-27 Tue 14.24 14.24 ### 14.2 ### ### 1.0
2025-May-26 Mon ### 14.2 ### ### 77.9 77.9 0.0
2025-May-23 Fri 14.25 14.29 ### 14.2 3,601,182 25,730,445 29.5 29.5 1.0
2025-May-22 Thu ### 14.275 14.085 14.23 ### ### ###
2025-May-21 Wed 14.4 14.4 ### 14.22 4,324,871 31,139,071 27.8 27.8 1.0
2025-May-20 Tue 14.2 ### ### ### ### ### 0.0
2025-May-19 Mon 14.2 14.27 ### 14.24 ### ### 1.0
2025-May-16 Fri ### 14.24 ### ### 4,379,487 31,181,947 29.5 29.5 0.0
2025-May-15 Thu ### ### 13.86 ### 5,762,140 ### ### ### 0.0
2025-May-14 Wed ### ### 13.84 ### ### ### 0.0
2025-May-13 Tue 14.25 ### 13.87 ### 9,205,187 63,837,971 ### ### 0.0
2025-May-12 Mon ### 14.45 14.2 14.27 40.6 40.6 ###
2025-May-09 Fri 14.4 14.43 14.22 ### 35,583,142 ### 32.0 32.0 0.0
2025-May-08 Thu 14.5 14.57 ### 14.55 6,017,888 ### ### ### ###
2025-May-07 Wed 14.44 14.45 14.29 ### ### ### 0.0
2025-May-06 Tue 14.5 ### ### ### 4,022,789 0 24.9 24.9 0.0
2025-May-05 Mon 14.42 ### ### 14.45 76.4 76.4 1.0
2025-May-02 Fri 14.23 ### ### ### 9,181,743 0 67.2 67.2 0.0
2025-May-01 Thu 14.2 14.26 ### 14.26 ### ### 1.0
2025-Apr-30 Wed ### ### ### ### 12,070,858 0 ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 8,850,445 0 ### ### 0.0
2025-Apr-28 Mon ### ### ### ### 10,673,681 0 76.4 76.4 0.0
2025-Apr-24 Thu 13.86 ### 13.74 13.89 60.5 60.5 1.0
2025-Apr-23 Wed ### ### 13.73 13.88 4,549,440 ### ### ### ###
2025-Apr-22 Tue ### 13.81 ### 13.75 5,578,420 ### 76.2 76.2 1.0
2025-Apr-17 Thu ### ### 13.83 13.86 29.2 29.2 ###
2025-Apr-16 Wed 13.72 ### 13.72 13.89 4,338,653 29,763,159 ### ### 1.0
2025-Apr-15 Tue 13.86 ### 13.76 13.76 4,486,276 30,865,578 ### ### 1.0
2025-Apr-14 Mon 13.81 ### 13.79 13.89 6,072,478 ### ### ### 1.0
2025-Apr-11 Fri 13.84 ### 13.74 13.81 6,824,372 ### 26.5 26.5 ###
2025-Apr-10 Thu 13.86 ### 13.51 13.78 7,148,577 ### ### ### 1.0
2025-Apr-09 Wed 13.43 13.82 ### 13.45 77.6 77.6 ###
2025-Apr-08 Tue ### 13.72 ### 13.58 61.6 61.6 ###
2025-Apr-07 Mon 13.41 13.73 ### ### 78.6 78.6 0.0
2025-Apr-04 Fri 13.41 13.75 ### ### ### ### 0.0
2025-Apr-03 Thu 13.44 13.56 ### 13.53 74.5 74.5 ###
2025-Apr-02 Wed 13.58 ### 13.54 ### ### ### 0.0
2025-Apr-01 Tue ### 13.49 ### 13.48 ### ### 1.0
2025-Mar-31 Mon ### 13.44 ### ### 13,655,444 91,764,583 84.3 84.3 0.0
2025-Mar-28 Fri ### ### ### ### 4,282,644 0 76.1 76.1 0.0
2025-Mar-27 Thu ### ### ### ### 70.8 70.8 0.0
2025-Mar-26 Wed ### 13.22 ### 13.22 75.6 75.6 0.9
2025-Mar-25 Tue ### ### ### ### ### ### 0.0
2025-Mar-24 Mon ### ### 12.855 ### 5,893,147 ### 39.4 39.4 0.0
2025-Mar-21 Fri 12.86 13.29 12.86 13.29 30,671,984 ### 87.6 87.6 ###
2025-Mar-20 Thu 12.81 ### 12.785 12.88 63.7 63.7 ###
2025-Mar-19 Wed 12.82 12.86 12.77 12.8 ### ### 0.9
2025-Mar-18 Tue ### ### ### 12.84 5,727,653 0 23.5 23.5 0.9
2025-Mar-17 Mon 12.72 ### ### ### 76.4 76.4 0.0
2025-Mar-14 Fri ### 12.75 12.575 12.75 ### ### ###
2025-Mar-13 Thu ### 12.75 ### ### 37.8 37.8 0.0
2025-Mar-12 Wed ### 12.7 12.46 ### 5,479,845 68,936,450 38.8 38.8 0.0
2025-Mar-11 Tue 12.89 ### 12.84 12.85 4,282,424 ### ### ### 0.9
2025-Mar-10 Mon ### ### 12.845 ### 36.1 36.1 0.0
2025-Mar-07 Fri ### ### ### ### 3,312,279 0 40.6 40.6 0.0
2025-Mar-06 Thu ### ### ### ### 29.3 29.3 0.0
2025-Mar-05 Wed 13.24 ### ### 13.25 3,252,641 0 69.8 69.8 ###
2025-Mar-04 Tue ### ### ### ### 86.2 86.2 0.0
2025-Mar-03 Mon ### 13.29 ### 13.21 67.1 67.1 ###
2025-Feb-28 Fri 13.21 ### ### ### 12,029,854 0 ### ### 0.0
2025-Feb-27 Thu ### 13.41 13.23 ### 2,998,985 39,946,480 63.7 63.7 0.0
2025-Feb-26 Wed ### 13.255 ### 13.21 ### ### ###
2025-Feb-25 Tue 13.2 13.25 ### ### ### ### 0.0
2025-Feb-24 Mon 13.2 ### ### ### 77.9 77.9 0.0
2025-Feb-21 Fri ### 13.325 ### ### ### ### 0.0
2025-Feb-20 Thu 13.45 ### 13.27 ### 30.8 30.8 0.0
2025-Feb-19 Wed ### ### ### 13.2 ### ### 0.9
2025-Feb-18 Tue ### ### ### ### 4,135,176 0 ### ### 0.0
2025-Feb-17 Mon 13.28 13.44 13.21 13.43 74.9 74.9 ###
2025-Feb-14 Fri ### 13.42 13.24 ### 5,281,246 ### ### ### 0.0
2025-Feb-13 Thu ### 13.255 ### 13.2 70.9 70.9 0.9
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue ### ### ### ### 77.0 77.0 0.0
2025-Feb-10 Mon ### ### ### ### 3,407,284 0 27.8 27.8 0.0
2025-Feb-07 Fri ### 13.22 ### ### 2,808,956 ### 28.9 28.9 0.0
2025-Feb-06 Thu ### ### 13.2 13.26 30.2 30.2 0.9
2025-Feb-05 Wed ### 13.2 ### 13.2 3,228,982 21,311,281 ### ### 0.9
2025-Feb-04 Tue ### ### ### ### 3,497,771 0 22.7 22.7 0.0
2025-Feb-03 Mon 13.23 ### ### ### 4,690,447 0 ### ### 0.0
2025-Jan-31 Fri ### 13.46 ### ### 81.2 81.2 0.0
2025-Jan-30 Thu 13.29 ### 13.22 13.27 ### ### 0.9
2025-Jan-29 Wed 13.28 13.485 13.28 13.42 71.5 71.5 1.0
2025-Jan-28 Tue 13.49 13.56 ### ### 5,853,527 ### 35.0 35.0 0.0
2025-Jan-24 Fri 13.76 13.76 13.57 13.57 ### ### ###
2025-Jan-23 Thu 13.79 13.82 ### ### 4,721,345 ### 31.9 31.9 0.0
2025-Jan-22 Wed 13.7 13.75 ### 13.72 4,884,821 33,583,144 68.9 68.9 ###
2025-Jan-21 Tue 13.72 13.8 ### ### ### ### 0.0
2025-Jan-20 Mon 13.74 13.75 13.59 ### ### ### 0.0
2025-Jan-17 Fri 13.72 13.8 13.56 13.8 69.7 69.7 1.0
2025-Jan-16 Thu ### 13.8 13.55 ### 6,156,071 84,184,270 33.8 33.8 0.0
2025-Jan-15 Wed ### 13.78 ### 13.49 3,641,970 25,093,173 27.0 27.0 ###
2025-Jan-14 Tue 13.58 13.7 13.54 ### 3,065,444 41,751,347 ### ### 0.0
2025-Jan-13 Mon 13.4 ### ### 13.58 83.7 83.7 ###
2025-Jan-10 Fri ### ### 13.42 13.48 28.9 28.9 1.0
2025-Jan-09 Thu 13.49 13.59 13.44 13.59 2,835,340 38,319,620 76.8 76.8 ###
2025-Jan-08 Wed ### 13.625 13.52 ### 4,807,579 ### ### ### 0.0
2025-Jan-07 Tue 13.7 13.72 13.54 ### 38.0 38.0 0.0
2025-Jan-06 Mon ### 13.74 ### 13.74 4,944,320 33,967,478 ### ### ###
2025-Jan-03 Fri 13.49 13.655 13.44 13.54 ### ### 1.0
2025-Jan-02 Thu 13.42 13.5 ### 13.44 3,027,648 20,436,624 62.6 62.6 ###
2024-Dec-31 Tue 13.46 13.575 ### ### 28.3 28.3 0.0
2024-Dec-30 Mon 13.45 ### ### 13.55 ### ### 1.0
2024-Dec-27 Fri 13.8 13.88 ### 13.82 2,617,477 ### ### ### 1.0
2024-Dec-24 Tue 13.86 13.86 ### 13.73 20.7 20.7 ###
2024-Dec-23 Mon 13.5 13.82 13.48 13.81 4,964,940 ### ### ### ###
2024-Dec-20 Fri ### 13.47 13.27 13.47 12,708,389 ### ### ### 1.0
2024-Dec-19 Thu ### 13.45 ### 13.45 9,244,459 62,168,986 ### ### ###
2024-Dec-18 Wed ### 13.49 13.26 13.44 6,904,156 92,343,086 73.5 73.5 ###
2024-Dec-17 Tue ### ### ### ### 5,647,752 0 ### ### 0.0
2024-Dec-16 Mon 12.72 ### ### ### ### ### 0.0
2024-Dec-13 Fri 12.71 12.81 12.71 12.73 70.2 70.2 ###
2024-Dec-12 Thu ### ### 12.74 12.85 35.4 35.4 0.9
2024-Dec-11 Wed ### ### 12.86 ### 3,639,476 ### 72.2 72.2 0.0
2024-Dec-10 Tue 12.84 ### 12.81 ### 3,927,257 25,154,081 ### ### 0.0
2024-Dec-09 Mon 12.77 ### 12.71 ### 5,564,342 ### ### ### 0.0
2024-Dec-06 Fri ### ### 12.78 12.78 3,987,653 ### ### ### 0.9
2024-Dec-05 Thu ### ### 12.88 ### 75.4 75.4 0.0
2024-Dec-04 Wed ### ### 12.76 12.88 3,148,451 ### 34.4 34.4 ###
2024-Dec-03 Tue ### ### ### ### 67.0 67.0 0.0
2024-Dec-02 Mon 12.8 12.86 ### 12.86 76.4 76.4 0.9
2024-Nov-29 Fri ### ### 12.8 12.8 5,539,848 35,455,027 ### ### 0.9
2024-Nov-28 Thu ### ### ### ### 2,661,422 0 26.6 26.6 0.0
2024-Nov-27 Wed ### ### 12.87 ### ### ### 0.0
2024-Nov-26 Tue ### 13.22 ### ### ### ### 0.0
2024-Nov-25 Mon 12.84 ### 12.79 ### ### ### 0.0
2024-Nov-22 Fri 12.56 12.74 12.55 12.71 ### ### 0.9
2024-Nov-21 Thu 12.52 12.58 12.41 12.55 ### ### ###
2024-Nov-20 Wed 12.57 ### 12.5 12.56 ### ### 0.9
2024-Nov-19 Tue 12.53 12.81 12.52 ### 3,494,651 44,259,754 69.0 69.0 0.0
2024-Nov-18 Mon 12.46 12.59 12.44 12.54 3,488,475 ### 68.4 68.4 0.9
2024-Nov-15 Fri 12.51 ### 12.45 12.54 3,966,921 24,694,083 ### ### 0.9
2024-Nov-14 Thu 12.52 12.56 ### 12.48 4,326,229 ### ### ### ###
2024-Nov-13 Wed ### ### 12.51 12.51 ### ### ###
2024-Nov-12 Tue 12.8 12.88 12.76 12.88 3,815,151 ### 75.2 75.2 ###
2024-Nov-11 Mon 12.75 12.85 12.74 12.8 3,739,970 ### ### ### 0.9
2024-Nov-08 Fri 12.78 12.87 12.71 12.79 ### ### ###
2024-Nov-07 Thu 12.81 12.83 12.53 ### ### ### 0.0
2024-Nov-06 Wed ### ### 12.79 12.79 24.9 24.9 ###
2024-Nov-05 Tue 12.83 ### 12.8 12.87 76.0 76.0 ###
2024-Nov-04 Mon ### ### ### 12.88 3,378,886 0 87.4 87.4 ###
2024-Nov-01 Fri 12.59 12.71 12.55 ### ### ### 0.0
2024-Oct-31 Thu 12.78 12.88 ### 12.71 31.6 31.6 0.9
2024-Oct-30 Wed ### ### 12.85 12.85 ### ### 0.9
2024-Oct-29 Tue ### ### ### ### 4,711,859 0 ### ### 0.0
2024-Oct-28 Mon ### ### 12.86 ### ### ### 0.0
2024-Oct-25 Fri ### ### 12.89 ### 2,596,256 ### 31.6 31.6 0.0
2024-Oct-24 Thu ### ### ### ### 4,874,186 0 ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 4,878,071 0 74.8 74.8 0.0
2024-Oct-22 Tue ### 13.22 ### ### 31.3 31.3 0.0
2024-Oct-21 Mon 13.45 13.45 13.2 13.26 5,415,145 ### 25.6 25.6 0.9
2024-Oct-18 Fri 13.48 13.53 ### 13.45 4,200,244 28,414,650 ### ### ###
2024-Oct-17 Thu 13.46 13.59 ### 13.5 5,761,442 ### 68.1 68.1 1.0
2024-Oct-16 Wed 13.43 13.45 ### ### 3,280,172 22,059,156 ### ### 0.0
2024-Oct-15 Tue 13.27 13.475 13.24 13.47 79.0 79.0 1.0
2024-Oct-14 Mon ### ### ### 13.21 2,092,277 0 28.1 28.1 ###
2024-Oct-11 Fri ### ### ### ### ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 32.1 32.1 0.0
2024-Oct-09 Wed ### 13.2 ### ### 75.8 75.8 0.0
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon ### ### ### ### 1,549,455 0 ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 2,829,575 0 ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 3,877,343 0 ### ### 0.0
2024-Oct-02 Wed ### 13.175 ### ### 3,726,255 ### ### ### 0.0
2024-Oct-01 Tue ### ### 12.985 ### ### ### 0.0
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri 13.21 ### ### ### 24.0 24.0 0.0
2024-Sep-26 Thu ### ### ### 13.21 4,747,875 0 ### ### ###
2024-Sep-25 Wed ### ### 13.185 13.21 5,846,250 ### 27.5 27.5 ###
2024-Sep-24 Tue 13.47 13.49 13.22 13.28 20.1 20.1 0.9
2024-Sep-23 Mon 13.49 13.5 ### 13.47 4,362,225 ### 36.5 36.5 1.0
2024-Sep-20 Fri 13.57 13.59 13.41 13.53 ### ### ###
2024-Sep-19 Thu ### ### 13.53 13.59 14.5 14.5 ###
2024-Sep-18 Wed 13.83 ### 13.76 13.85 3,930,129 27,039,287 ### ### ###
2024-Sep-17 Tue 13.88 ### ### ### 2,580,850 0 71.4 71.4 0.0
2024-Sep-16 Mon ### ### 13.89 13.89 2,594,670 18,019,983 35.5 35.5 1.0
2024-Sep-13 Fri 13.83 ### 13.76 ### ### ### 0.0
2024-Sep-12 Thu 13.75 13.83 13.72 13.8 3,247,256 44,730,951 ### ### 1.0
2024-Sep-11 Wed ### ### ### ### 37.9 37.9 0.0
2024-Sep-10 Tue ### 13.7 13.58 ### 35.9 35.9 0.0
2024-Sep-09 Mon 13.51 13.7 13.5 ### ### ### 0.0
2024-Sep-06 Fri ### 13.74 ### ### ### ### 0.0
2024-Sep-05 Thu 13.76 13.8 ### 13.71 35.6 35.6 ###
2024-Sep-04 Wed 13.85 ### 13.52 ### ### ### 0.0
2024-Sep-03 Tue 13.58 ### 13.53 ### ### ### 0.0
2024-Sep-02 Mon 13.46 ### 13.385 ### 6,132,480 41,041,622 75.9 75.9 0.0
2024-Aug-30 Fri 13.52 13.73 13.46 13.55 ### ### 1.0
2024-Aug-29 Thu ### 13.4 13.25 ### 4,754,242 63,350,274 72.5 72.5 0.0
2024-Aug-28 Wed 13.4 13.49 13.27 ### 4,825,079 64,559,557 36.1 36.1 0.0
2024-Aug-27 Tue 13.48 13.56 ### 13.45 3,530,056 23,933,779 ### ### ###
2024-Aug-26 Mon 13.53 ### 13.47 13.54 67.9 67.9 1.0
2024-Aug-23 Fri 13.53 ### 13.5 13.54 2,025,084 ### 66.4 66.4 1.0
2024-Aug-22 Thu ### 13.53 ### 13.51 76.7 76.7 ###
2024-Aug-21 Wed ### 13.49 ### 13.49 69.8 69.8 ###
2024-Aug-20 Tue 13.5 13.5 ### 13.42 36.7 36.7 1.0
2024-Aug-19 Mon 13.44 13.44 ### 13.43 ### ### ###
2024-Aug-16 Fri 13.49 13.5 13.42 13.44 5,859,578 ### ### ### ###
2024-Aug-15 Thu 13.25 ### 13.22 ### ### ### 0.0
2024-Aug-14 Wed ### 13.25 ### 13.23 73.3 73.3 0.9
2024-Aug-13 Tue ### ### ### ### 71.8 71.8 0.0
2024-Aug-12 Mon ### ### ### ### 3,402,952 0 71.3 71.3 0.0
2024-Aug-09 Fri ### ### 12.77 ### 67.2 67.2 0.0
2024-Aug-08 Thu 12.8 ### ### 12.78 3,334,027 0 ### ### 0.9
2024-Aug-07 Wed 12.75 ### 12.74 12.88 71.1 71.1 ###
2024-Aug-06 Tue 12.79 ### 12.71 12.84 5,004,429 31,803,146 ### ### 0.9
2024-Aug-05 Mon ### 12.87 ### 12.81 91.8 91.8 ###
2024-Aug-02 Fri 12.77 ### 12.75 12.87 4,660,841 ### 76.4 76.4 ###
2024-Aug-01 Thu ### ### ### ### 2,820,182 0 ### ### 0.0
2024-Jul-31 Wed 12.82 ### 12.77 ### 6,639,184 42,391,189 71.2 71.2 0.0
2024-Jul-30 Tue 12.73 12.77 ### 12.77 72.7 72.7 0.9
2024-Jul-29 Mon 12.83 12.84 12.73 12.79 3,472,427 44,394,979 34.8 34.8 ###
2024-Jul-26 Fri 12.76 ### ### 12.72 2,836,453 0 32.3 32.3 0.9
2024-Jul-25 Thu 12.71 12.77 ### ### 3,909,357 24,961,244 ### ### 0.0
2024-Jul-24 Wed 12.8 ### 12.775 12.88 2,712,927 17,328,821 74.6 74.6 ###
2024-Jul-23 Tue 12.85 ### 12.83 ### 74.8 74.8 0.0
2024-Jul-22 Mon 12.77 12.8 12.75 12.76 ### ### ###
2024-Jul-19 Fri 12.78 12.88 12.73 12.83 3,732,045 ### 69.6 69.6 ###
2024-Jul-18 Thu ### ### 12.87 ### 6,654,223 42,819,925 ### ### 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue ### ### 12.685 ### ### ### 0.0
2024-Jul-15 Mon ### ### ### ### 3,507,174 0 37.0 37.0 0.0
2024-Jul-12 Fri 12.71 12.84 ### 12.84 2,958,671 ### ### ### 0.9
2024-Jul-11 Thu ### 12.72 12.58 ### 3,482,278 ### ### ### 0.0
2024-Jul-10 Wed ### ### ### 12.57 81.4 81.4 0.9
2024-Jul-09 Tue 12.44 12.52 12.4 12.43 35.1 35.1 0.9
2024-Jul-08 Mon ### 12.42 ### ### 38.6 38.6 0.0
2024-Jul-05 Fri ### 12.41 12.28 ### 2,720,074 ### 71.7 71.7 0.0
2024-Jul-04 Thu 12.46 12.46 12.27 ### 24.7 24.7 0.0
2024-Jul-03 Wed 12.41 12.48 12.225 ### 3,967,886 ### ### ### 0.0
2024-Jul-02 Tue 12.42 12.48 ### ### 2,949,987 ### ### ### 0.0
2024-Jul-01 Mon ### 12.45 ### ### 70.8 70.8 0.0
2024-Jun-28 Fri 12.42 ### ### 12.4 4,066,754 0 33.9 33.9 0.9
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed ### 12.71 12.57 ### 4,392,189 ### ### ### 0.0
2024-Jun-25 Tue 12.8 12.82 ### 12.81 5,464,283 35,026,054 64.2 64.2 ###
2024-Jun-24 Mon ### 12.71 12.57 ### 2,695,584 34,072,181 ### ### 0.0
2024-Jun-21 Fri 12.58 ### 12.41 12.55 15,101,275 ### ### ### ###
2024-Jun-20 Thu ### ### 12.5 12.59 ### ### ###
2024-Jun-19 Wed 12.71 12.75 ### ### 3,499,944 22,312,143 34.6 34.6 0.0
2024-Jun-18 Tue 12.49 12.585 12.44 12.58 ### ### 0.9
2024-Jun-17 Mon 12.52 12.54 ### ### ### ### 0.0
2024-Jun-14 Fri 12.58 ### 12.42 12.5 3,088,625 ### ### ### 0.9
2024-Jun-13 Thu 12.57 ### 12.52 12.55 40.8 40.8 ###
2024-Jun-12 Wed 12.53 12.57 12.44 12.46 3,979,882 49,768,424 35.3 35.3 0.9
2024-Jun-11 Tue ### 12.79 12.59 12.59 ### ### ###
2024-Jun-07 Fri 12.82 ### 12.78 12.8 32.3 32.3 0.9
2024-Jun-06 Thu 12.89 ### 12.84 12.84 ### ### 0.9
2024-Jun-05 Wed 12.7 ### ### 12.73 6,931,459 0 71.6 71.6 ###
2024-Jun-04 Tue ### ### 12.53 ### ### ### 0.0
2024-Jun-03 Mon ### ### 12.5 12.59 3,293,586 ### 36.7 36.7 ###
2024-May-31 Fri 12.5 12.51 ### 12.51 12,801,149 80,071,186 ### ### ###
2024-May-30 Thu 12.23 12.375 12.22 ### ### ### 0.0
2024-May-29 Wed ### 12.49 12.28 ### 4,808,847 59,557,570 73.4 73.4 0.0
2024-May-28 Tue 12.79 12.81 12.545 12.56 4,460,970 56,553,947 ### ### 0.9
2024-May-27 Mon 12.82 12.83 ### 12.76 12,362,140 79,303,128 ### ### ###
2024-May-24 Fri 12.59 12.76 12.555 ### 72.9 72.9 0.0
2024-May-23 Thu 12.54 12.81 12.49 12.75 6,121,626 ### ### ### ###
2024-May-22 Wed ### 12.57 12.25 12.57 5,603,248 ### 86.9 86.9 0.9
2024-May-21 Tue 12.26 ### 12.22 12.28 4,313,254 26,353,981 ### ### 0.9
2024-May-20 Mon 12.45 ### ### ### 2,987,044 0 ### ### 0.0
2024-May-17 Fri 12.44 12.525 12.41 12.43 36.0 36.0 0.9
2024-May-16 Thu 12.5 ### ### 12.48 7,368,525 0 31.7 31.7 ###
2024-May-15 Wed 12.52 ### 12.28 12.29 21.7 21.7 0.9
2024-May-14 Tue 12.72 12.755 12.49 12.52 5,761,050 72,718,853 19.7 19.7 0.9
2024-May-13 Mon 12.78 12.82 12.71 12.75 39.1 39.1 ###
2024-May-10 Fri 12.84 ### 12.77 12.81 32.4 32.4 ###
2024-May-09 Thu ### ### 12.84 12.84 2,982,140 ### ### ### 0.9
2024-May-08 Wed 12.78 ### 12.75 ### 4,165,528 26,555,241 ### ### 0.0
2024-May-07 Tue ### 12.78 12.54 12.75 5,260,158 ### 73.7 73.7 ###
2024-May-06 Mon 12.57 12.57 12.42 12.51 3,050,059 38,110,487 ### ### ###
2024-May-03 Fri ### ### 12.52 12.53 2,484,656 15,553,946 ### ### ###
2024-May-02 Thu 12.59 ### 12.49 12.57 3,084,681 ### 36.8 36.8 0.9
2024-May-01 Wed ### ### ### 12.55 3,971,946 0 82.6 82.6 ###
2024-Apr-30 Tue 12.58 ### 12.46 12.54 4,400,883 ### 32.0 32.0 0.9
2024-Apr-29 Mon ### 12.7 12.59 ### 32.4 32.4 0.0
2024-Apr-26 Fri ### ### 12.42 12.44 23.0 23.0 0.9
2024-Apr-24 Wed ### ### ### ### 3,619,145 0 35.1 35.1 0.0
2024-Apr-23 Tue ### ### 12.89 12.89 ### ### ###
2024-Apr-22 Mon ### ### 12.86 ### 65.6 65.6 0.0
2024-Apr-19 Fri ### 12.77 ### 12.75 81.4 81.4 ###
2024-Apr-18 Thu 12.87 ### 12.8 12.81 3,401,557 ### 28.7 28.7 ###
2024-Apr-17 Wed ### ### ### ### 2,955,421 0 ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 8,931,786 0 ### ### 0.0
2024-Apr-15 Mon ### 13.26 ### ### 44.2 44.2 0.0
2024-Apr-12 Fri 13.22 ### 13.21 13.29 ### ### ###
2024-Apr-11 Thu 13.29 13.43 13.26 ### 3,984,088 53,167,654 ### ### 0.0
2024-Apr-10 Wed ### 13.51 ### 13.51 76.5 76.5 ###
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon ### 13.28 ### 13.26 5,674,855 ### 76.5 76.5 0.9
2024-Apr-05 Fri ### 13.22 ### ### 67.9 67.9 0.0
2024-Apr-04 Thu 13.2 13.29 ### 13.29 71.3 71.3 ###
2024-Apr-03 Wed ### 13.23 ### 13.2 4,826,350 ### 76.0 76.0 0.9
2024-Apr-02 Tue 13.22 ### ### 13.26 66.9 66.9 0.9
2024-Mar-28 Thu 13.25 ### 13.21 ### 6,223,627 41,107,056 ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 2,797,356 0 70.8 70.8 0.0
2024-Mar-26 Tue ### ### ### ### 73.8 73.8 0.0
2024-Mar-25 Mon ### ### ### ### 77.1 77.1 0.0
2024-Mar-22 Fri 12.89 ### 12.86 ### ### ### 0.0
2024-Mar-21 Thu 12.88 ### ### ### 6,435,571 0 65.9 65.9 0.0
2024-Mar-20 Wed ### 12.955 12.83 12.87 35.1 35.1 ###
2024-Mar-19 Tue ### ### 12.85 ### 4,374,822 ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 75.2 75.2 0.0
2024-Mar-15 Fri ### 12.985 12.84 ### 10,238,580 ### 67.7 67.7 0.0
2024-Mar-14 Thu ### 13.21 ### ### 15,224,248 100,556,158 70.5 70.5 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue 13.29 ### ### 13.2 ### ### 0.9
2024-Mar-11 Mon 13.48 ### ### 13.45 ### ### ###
2024-Mar-08 Fri ### ### 13.54 13.58 ### ### ###
2024-Mar-07 Thu ### ### 13.49 ### ### ### 0.0
2024-Mar-06 Wed 13.46 13.575 13.4 13.51 ### ### ###
2024-Mar-05 Tue 13.48 13.48 ### ### 4,610,871 31,077,270 ### ### 0.0
2024-Mar-04 Mon 13.58 13.59 13.4 13.48 3,142,659 42,410,183 31.9 31.9 1.0
2024-Mar-01 Fri 13.52 13.57 13.425 13.5 3,404,046 ### 32.5 32.5 1.0
2024-Feb-29 Thu 13.5 ### ### 13.54 63.5 63.5 1.0
2024-Feb-28 Wed 13.44 ### 13.325 13.44 ### ### ###
2024-Feb-27 Tue ### 13.48 ### 13.41 3,220,947 21,709,182 76.8 76.8 1.0
2024-Feb-26 Mon 13.46 13.52 ### 13.47 3,312,021 ### ### ### 1.0
2024-Feb-23 Fri ### 13.4 ### ### 74.2 74.2 0.0
2024-Feb-22 Thu ### ### ### ### 3,966,721 0 ### ### 0.0
2024-Feb-21 Wed ### 13.21 ### ### 40.6 40.6 0.0
2024-Feb-20 Tue ### ### 13.055 ### 3,126,741 ### 70.1 70.1 0.0
2024-Feb-19 Mon ### ### ### ### 3,943,021 0 ### ### 0.0
2024-Feb-16 Fri ### ### 12.89 ### 8,599,542 55,424,048 ### ### 0.0
2024-Feb-15 Thu 12.8 ### 12.79 ### 6,288,847 40,217,176 76.1 76.1 0.0
2024-Feb-14 Wed 12.79 12.82 12.73 12.76 6,042,470 77,192,554 ### ### ###
2024-Feb-13 Tue ### ### ### ### 24.2 24.2 0.0
2024-Feb-12 Mon ### ### ### ### 40.2 40.2 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### ### ### 0.0
2024-Feb-07 Wed 13.47 13.47 13.255 ### ### ### 0.0
2024-Feb-06 Tue ### 13.41 13.245 ### 36.0 36.0 0.0
2024-Feb-05 Mon ### 13.44 ### 13.44 81.3 81.3 ###
2024-Feb-02 Fri 13.44 13.445 13.28 13.41 ### ### 1.0
2024-Feb-01 Thu 13.49 13.49 13.23 ### 5,465,271 73,016,020 ### ### 0.0
2024-Jan-31 Wed ### 13.51 13.24 13.51 11,949,556 ### 76.2 76.2 ###
2024-Jan-30 Tue ### 13.42 ### ### ### ### 0.0
2024-Jan-29 Mon ### ### ### 13.28 79.1 79.1 0.9
2024-Jan-25 Thu ### ### ### ### 5,070,787 0 ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 33.7 33.7 0.0
2024-Jan-23 Tue ### 13.21 ### ### ### ### 0.0
2024-Jan-22 Mon 13.21 13.24 ### ### 4,300,447 28,468,959 ### ### 0.0
2024-Jan-19 Fri ### 13.25 ### ### ### ### 0.0
2024-Jan-18 Thu ### 13.2 ### ### ### ### 0.0
2024-Jan-17 Wed ### 13.355 ### ### ### ### 0.0
2024-Jan-16 Tue 13.5 ### ### ### 4,628,983 0 28.4 28.4 0.0
2024-Jan-15 Mon ### ### 13.54 13.54 2,206,358 14,937,043 ### ### 1.0
2024-Jan-12 Fri ### 13.7 ### ### 31.1 31.1 0.0
2024-Jan-11 Thu 13.76 13.83 13.53 13.75 3,917,874 ### 34.7 34.7 1.0
2024-Jan-10 Wed 13.8 13.81 13.685 13.8 2,493,647 ### ### ### 1.0
2024-Jan-09 Tue 13.81 13.85 13.76 13.79 4,349,084 ### 35.4 35.4 1.0
2024-Jan-08 Mon ### 13.745 ### ### 2,405,374 ### 43.8 43.8 0.0
2024-Jan-05 Fri 13.71 13.78 ### 13.71 2,439,555 ### 70.5 70.5 ###
2024-Jan-04 Thu ### 13.73 ### ### ### ### 0.0
2024-Jan-03 Wed 13.5 13.7 13.5 ### ### ### 0.0
2024-Jan-02 Tue 13.71 13.78 ### 13.78 ### ### 1.0
2023-Dec-29 Fri 13.79 13.8 ### 13.71 24.8 24.8 ###
2023-Dec-28 Thu 13.84 13.84 ### 13.77 ### ### ###
2023-Dec-27 Wed ### ### ### ### 2,666,940 0 25.5 25.5 0.0
2023-Dec-22 Fri ### ### 13.88 ### ### ### 0.0
2023-Dec-21 Thu ### ### 13.83 ### 7,320,125 ### ### ### 0.0
2023-Dec-20 Wed 13.85 13.89 13.76 13.84 ### ### 1.0
2023-Dec-19 Tue ### 13.87 ### 13.87 76.6 76.6 ###
2023-Dec-18 Mon 13.73 13.76 ### ### 6,245,379 ### 30.5 30.5 0.0
2023-Dec-15 Fri ### 13.79 ### 13.76 16,435,982 ### 72.2 72.2 1.0
2023-Dec-14 Thu 13.55 13.59 13.5 13.51 30.1 30.1 ###
2023-Dec-13 Wed ### ### 13.27 ### 2,684,049 ### 34.9 34.9 0.0
2023-Dec-12 Tue 13.28 ### 13.2 13.29 70.1 70.1 ###
2023-Dec-11 Mon 13.24 ### ### 13.21 40.6 40.6 ###
2023-Dec-08 Fri ### 13.175 ### ### 3,942,543 ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 3,902,184 0 70.4 70.4 0.0
2023-Dec-06 Wed ### ### ### ### 4,768,029 0 28.0 28.0 0.0
2023-Dec-05 Tue ### ### 12.83 ### ### ### 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 12.83 ### 30.2 30.2 0.0
2023-Nov-30 Thu ### ### 12.86 ### 14,327,846 92,128,049 66.4 66.4 0.0
2023-Nov-29 Wed 12.87 ### 12.82 12.83 34.9 34.9 ###
2023-Nov-28 Tue 12.83 12.955 12.76 12.76 2,728,044 35,075,825 ### ### ###
2023-Nov-27 Mon 12.85 12.875 12.74 12.76 39.6 39.6 ###
2023-Nov-24 Fri 12.84 ### 12.78 12.79 1,845,541 ### 32.2 32.2 ###
2023-Nov-23 Thu 12.8 ### 12.74 12.85 ### ### 0.9
2023-Nov-22 Wed ### ### 12.81 12.88 ### ### ###
2023-Nov-21 Tue ### ### 12.88 ### ### ### 0.0
2023-Nov-20 Mon ### ### 12.84 ### 34.1 34.1 0.0
2023-Nov-17 Fri ### ### 12.89 ### ### ### 0.0
2023-Nov-16 Thu ### ### 12.79 12.8 ### ### 0.9
2023-Nov-15 Wed 12.8 ### ### 12.84 5,095,425 0 68.7 68.7 0.9
2023-Nov-14 Tue ### 12.75 ### ### 2,723,659 17,363,326 ### ### 0.0
2023-Nov-13 Mon 12.51 ### 12.5 12.57 2,150,125 13,438,281 79.5 79.5 0.9
2023-Nov-10 Fri ### ### 12.46 12.58 32.6 32.6 0.9
2023-Nov-09 Thu 12.72 ### 12.59 ### 2,765,928 ### 31.3 31.3 0.0
2023-Nov-08 Wed 12.49 ### 12.49 ### ### ### 0.0
2023-Nov-07 Tue 12.47 12.54 12.4 12.47 ### ### ###
2023-Nov-06 Mon 12.52 ### 12.41 12.43 ### ### 0.9
2023-Nov-03 Fri 12.23 12.4 12.2 ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 3,785,080 0 67.6 67.6 0.0
2023-Nov-01 Wed 11.88 ### 11.83 ### ### ### 0.0
2023-Oct-31 Tue ### ### 11.82 11.82 29.1 29.1 0.8
2023-Oct-30 Mon 11.82 ### 11.745 11.87 ### ### 0.8
2023-Oct-27 Fri 11.87 ### 11.84 11.89 ### ### ###
2023-Oct-26 Thu ### ### 11.58 11.81 7,630,672 ### 32.3 32.3 ###
2023-Oct-25 Wed ### ### 11.77 ### ### ### 0.0
2023-Oct-24 Tue ### ### 11.89 ### ### ### 0.0
2023-Oct-23 Mon 11.86 ### 11.85 ### 80.6 80.6 0.0
2023-Oct-20 Fri ### ### 11.86 ### ### ### 0.0
2023-Oct-19 Thu 12.2 12.24 ### ### 5,504,850 33,689,682 27.4 27.4 0.0
2023-Oct-18 Wed 12.43 12.48 12.25 ### 27.6 27.6 0.0
2023-Oct-17 Tue ### 12.53 12.29 ### 4,886,249 60,638,350 ### ### 0.0
2023-Oct-16 Mon ### 12.57 ### ### 3,837,482 24,118,574 ### ### 0.0
2023-Oct-13 Fri 12.45 ### 12.43 12.45 ### ### ###
2023-Oct-12 Thu 12.83 12.83 ### ### 5,479,043 ### ### ### 0.0
2023-Oct-11 Wed ### 12.77 12.59 12.72 ### ### 0.9
2023-Oct-10 Tue 12.49 ### 12.485 12.59 ### ### ###
2023-Oct-09 Mon 12.44 12.49 ### 12.49 76.9 76.9 0.9
2023-Oct-06 Fri 12.5 12.58 12.44 12.51 3,486,071 43,610,748 71.3 71.3 ###
2023-Oct-05 Thu 12.45 12.56 12.44 12.54 ### ### 0.9
2023-Oct-04 Wed ### ### 12.27 ### ### ### 0.0
2023-Oct-03 Tue 12.47 12.57 12.4 12.48 ### ### ###
2023-Oct-02 Mon 12.58 12.78 12.58 ### 3,310,427 ### ### ### 0.0
2023-Sep-29 Fri ### 12.72 ### ### 11,414,586 ### ### ### 0.0
2023-Sep-28 Thu 12.72 ### ### 12.71 36.3 36.3 0.9
2023-Sep-27 Wed 12.79 12.89 ### 12.86 6,879,147 ### 72.9 72.9 0.9
2023-Sep-26 Tue 12.84 12.89 12.74 12.84 ### ### 0.9
2023-Sep-25 Mon 12.78 ### 12.76 ### 78.8 78.8 0.0
2023-Sep-22 Fri 12.56 ### 12.55 12.88 81.1 81.1 ###
2023-Sep-21 Thu ### ### ### ### 9,485,777 0 24.1 24.1 0.0
2023-Sep-20 Wed ### 13.2 ### ### 5,457,279 36,018,041 36.3 36.3 0.0
2023-Sep-19 Tue ### 13.27 ### ### 3,286,726 21,807,427 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### 13.23 35.1 35.1 0.9
2023-Sep-15 Fri ### 13.47 ### ### 9,502,985 ### 76.9 76.9 0.0
2023-Sep-14 Thu ### 13.145 ### ### 5,930,623 ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### 12.985 ### ### ### 0.0
2023-Sep-12 Tue ### 13.26 ### 13.26 4,104,541 ### ### ### 0.9
2023-Sep-11 Mon ### ### 13.045 ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 73.9 73.9 0.0
2023-Sep-07 Thu ### ### ### ### 4,555,428 0 82.0 82.0 0.0
2023-Sep-06 Wed 13.24 13.25 12.955 ### 4,024,586 ### ### ### 0.0
2023-Sep-05 Tue 13.23 ### 13.22 ### 77.6 77.6 0.0
2023-Sep-04 Mon 13.24 ### ### 13.22 2,515,084 0 38.0 38.0 0.9
2023-Sep-01 Fri 13.25 13.4 13.2 13.21 3,865,573 51,412,120 34.0 34.0 ###
2023-Aug-31 Thu 13.56 13.57 13.26 13.26 ### ### 0.9
2023-Aug-30 Wed 13.44 ### ### 13.51 67.3 67.3 ###
2023-Aug-29 Tue ### ### 13.22 13.28 2,457,281 16,242,627 ### ### 0.9
2023-Aug-28 Mon 13.2 13.29 ### 13.24 1,915,283 12,727,055 ### ### 0.9
2023-Aug-25 Fri ### ### ### ### 69.6 69.6 0.0
2023-Aug-24 Thu ### ### ### 13.22 30.7 30.7 0.9
2023-Aug-23 Wed ### 13.155 ### ### ### ### 0.0
2023-Aug-22 Tue 13.21 13.28 ### ### 24.7 24.7 0.0
2023-Aug-21 Mon ### ### ### ### 74.9 74.9 0.0
2023-Aug-18 Fri ### 13.23 ### ### ### ### 0.0
2023-Aug-17 Thu 13.54 ### ### ### 8,508,949 0 ### ### 0.0
2023-Aug-16 Wed 13.75 ### ### 13.86 4,874,989 0 78.3 78.3 ###
2023-Aug-15 Tue 13.77 ### 13.76 ### ### ### 0.0
2023-Aug-14 Mon ### ### 13.82 ### 35.2 35.2 0.0
2023-Aug-11 Fri ### ### ### ### 2,458,658 0 ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 3,471,527 0 65.6 65.6 0.0
2023-Aug-09 Wed ### ### ### ### ### ### 0.0
2023-Aug-08 Tue ### ### ### ### 3,132,455 0 42.6 42.6 0.0
2023-Aug-07 Mon ### ### 13.88 ### 1,773,525 ### ### ### 0.0
2023-Aug-04 Fri ### ### 13.87 ### ### ### 0.0
2023-Aug-03 Thu ### ### ### ### 70.5 70.5 0.0
2023-Aug-02 Wed 14.27 14.27 ### ### ### ### 0.0
2023-Aug-01 Tue 14.4 14.4 ### ### 2,318,687 16,694,546 ### ### 0.0
2023-Jul-31 Mon ### 14.41 14.27 ### ### ### 0.0
2023-Jul-28 Fri ### 14.4 14.23 ### 3,418,484 ### 33.6 33.6 0.0
2023-Jul-27 Thu ### 14.49 14.26 14.47 68.4 68.4 ###
2023-Jul-26 Wed ### ### ### 14.24 4,515,428 0 69.8 69.8 1.0
2023-Jul-25 Tue ### ### ### ### 4,094,870 0 78.3 78.3 0.0
2023-Jul-24 Mon ### ### ### ### 4,384,840 0 ### ### 0.0
2023-Jul-21 Fri 13.83 ### 13.83 ### ### ### 0.0
2023-Jul-20 Thu ### ### 13.845 ### 3,869,076 26,783,678 40.6 40.6 0.0
2023-Jul-19 Wed ### ### ### ### 4,227,824 0 27.0 27.0 0.0
2023-Jul-18 Tue ### ### 13.84 13.89 4,283,657 ### 31.3 31.3 1.0
2023-Jul-17 Mon ### ### ### ### 3,567,186 0 ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 5,273,388 0 25.8 25.8 0.0
2023-Jul-13 Thu ### ### 14.055 ### 5,358,846 ### ### ### 0.0
2023-Jul-12 Wed ### ### ### ### 74.2 74.2 0.0
2023-Jul-11 Tue 13.79 ### 13.77 ### 73.7 73.7 0.0
2023-Jul-10 Mon ### ### ### ### 4,318,174 0 ### ### 0.0
2023-Jul-07 Fri ### ### 13.8 ### 5,583,221 38,524,224 ### ### 0.0
2023-Jul-06 Thu 14.2 14.25 ### ### ### ### 0.0
2023-Jul-05 Wed 14.4 ### 14.22 14.23 6,702,949 ### 25.4 25.4 ###
2023-Jul-04 Tue ### 14.425 ### ### 4,452,084 32,110,655 ### ### 0.0
2023-Jul-03 Mon 14.26 ### 14.22 ### 66.9 66.9 0.0
2023-Jun-30 Fri ### 14.27 ### 14.25 ### ### 1.0
2023-Jun-29 Thu ### ### 14.085 ### 22.8 22.8 0.0
2023-Jun-28 Wed 14.45 14.56 14.375 14.5 60.3 60.3 1.0
2023-Jun-27 Tue ### ### ### ### 4,671,240 0 ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 82.2 82.2 0.0
2023-Jun-23 Fri 14.23 ### ### 14.22 ### ### 1.0
2023-Jun-22 Thu 14.47 14.52 ### ### 3,838,889 ### ### ### 0.0
2023-Jun-21 Wed ### ### 14.48 14.48 6,031,220 ### ### ### 1.0
2023-Jun-20 Tue 14.55 ### 14.48 ### 4,655,924 33,708,889 ### ### 0.0
2023-Jun-19 Mon 14.45 ### ### ### 4,257,446 0 81.4 81.4 0.0
2023-Jun-16 Fri ### 14.5 ### 14.44 13,135,679 95,233,672 ### ### ###
2023-Jun-15 Thu 14.24 14.47 14.24 ### 78.7 78.7 0.0
2023-Jun-14 Wed ### ### 14.27 14.27 35.2 35.2 ###
2023-Jun-13 Tue ### 14.44 ### ### ### ### 0.0
2023-Jun-09 Fri 14.24 ### 14.185 ### 4,540,071 32,200,453 ### ### 0.0
2023-Jun-08 Thu 14.25 ### ### 14.24 44.1 44.1 1.0
2023-Jun-07 Wed 14.43 14.5 14.29 ### 36.3 36.3 0.0
2023-Jun-06 Tue 14.57 ### ### 14.44 6,046,873 0 ### ### ###
2023-Jun-05 Mon 14.8 14.82 14.585 ### 3,496,476 ### ### ### 0.0
2023-Jun-02 Fri ### ### 14.57 ### ### ### 0.0
2023-Jun-01 Thu 14.81 14.845 ### ### 4,461,378 33,114,578 ### ### 0.0
2023-May-31 Wed ### 14.84 ### 14.84 ### ### ###
2023-May-30 Tue 14.7 14.77 ### 14.71 73.2 73.2 ###
2023-May-29 Mon 14.75 14.78 ### 14.73 2,380,047 17,588,547 38.3 38.3 1.1
2023-May-26 Fri 14.58 ### 14.45 14.59 67.6 67.6 1.0
2023-May-25 Thu 14.4 ### ### 14.59 83.3 83.3 1.0
2023-May-24 Wed 14.5 14.59 14.42 14.59 81.1 81.1 1.0
2023-May-23 Tue ### ### 14.54 ### 2,828,580 20,563,776 35.7 35.7 0.0
2023-May-22 Mon ### 14.785 ### ### 78.0 78.0 0.0
2023-May-19 Fri 14.74 14.76 14.58 ### ### ### 0.0
2023-May-18 Thu 14.81 14.86 ### 14.74 34.5 34.5 1.1
2023-May-17 Wed 14.8 14.85 ### 14.79 3,702,852 27,493,676 ### ### ###
2023-May-16 Tue 14.84 ### 14.75 14.85 3,271,350 ### ### ### ###
2023-May-15 Mon 14.86 ### 14.78 ### 77.7 77.7 0.0
2023-May-12 Fri 14.88 ### ### 14.84 2,990,185 0 34.3 34.3 ###
2023-May-11 Thu 14.78 14.84 ### 14.8 2,405,988 ### ### ### 1.1
2023-May-10 Wed 14.75 14.8 ### 14.78 3,551,774 26,283,127 ### ### 1.1
2023-May-09 Tue 14.78 14.81 ### 14.81 ### ### 1.1
2023-May-08 Mon 14.83 14.83 14.56 ### 2,808,620 41,272,670 29.7 29.7 0.0
2023-May-05 Fri 14.78 14.82 ### 14.73 4,152,854 30,772,648 ### ### 1.1
2023-May-04 Thu ### ### ### ### ### ### 0.0
2023-May-03 Wed 14.51 14.525 ### 14.49 6,383,448 ### 39.7 39.7 ###
2023-May-02 Tue 14.81 14.85 14.55 ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 4,845,227 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 5,765,053 0 28.4 28.4 0.0
2023-Apr-27 Thu ### 15.23 ### ### ### ### 0.0
2023-Apr-26 Wed ### ### ### ### ### ### 0.0
2023-Apr-24 Mon 14.84 ### 14.8 ### 3,189,581 ### ### ### 0.0
2023-Apr-21 Fri 14.83 14.88 14.775 14.8 ### ### 1.1
2023-Apr-20 Thu 14.8 ### 14.71 14.79 5,563,570 40,920,057 40.1 40.1 ###
2023-Apr-19 Wed 14.75 14.77 14.585 14.74 ### ### 1.1
2023-Apr-18 Tue ### 14.8 ### 14.76 5,181,085 38,340,029 78.5 78.5 1.1
2023-Apr-17 Mon 14.88 14.88 14.72 14.79 2,894,343 42,836,276 ### ### ###
2023-Apr-14 Fri 14.74 14.82 ### 14.74 ### ### 1.1
2023-Apr-13 Thu 14.75 14.75 ### 14.72 4,559,981 33,629,859 35.0 35.0 ###
2023-Apr-12 Wed 14.73 14.775 ### 14.75 73.5 73.5 ###
2023-Apr-11 Tue 14.75 14.78 14.59 ### ### ### 0.0
2023-Apr-06 Thu ### 14.72 14.59 ### 38.3 38.3 0.0
2023-Apr-05 Wed 14.52 14.72 ### 14.56 70.0 70.0 ###
2023-Apr-04 Tue ### ### 14.27 ### 72.3 72.3 0.0
2023-Apr-03 Mon 14.26 ### 14.26 14.29 71.1 71.1 ###
2023-Mar-31 Fri ### ### 14.2 14.21 10,836,159 76,936,728 25.5 25.5 ###
2023-Mar-30 Thu ### 14.275 ### 14.21 ### ### ###
2023-Mar-29 Wed ### ### 13.83 ### 6,075,982 ### 73.8 73.8 0.0
2023-Mar-28 Tue ### ### ### ### 5,476,487 0 27.2 27.2 0.0
2023-Mar-27 Mon ### 14.23 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu ### 14.24 ### 14.2 5,797,727 ### ### ### 1.0
2023-Mar-22 Wed 14.23 14.25 ### 14.21 6,835,328 ### ### ### ###
2023-Mar-21 Tue 14.25 ### ### 14.22 4,100,786 0 ### ### 1.0
2023-Mar-20 Mon ### ### ### ### 4,018,729 0 78.9 78.9 0.0
2023-Mar-17 Fri ### 14.41 ### ### 17,798,859 128,240,779 20.8 20.8 0.0
2023-Mar-16 Thu 14.21 14.45 14.185 14.41 10,670,274 152,771,647 85.3 85.3 ###
2023-Mar-15 Wed 14.25 ### ### ### 75.2 75.2 0.0
2023-Mar-14 Tue ### ### ### ### ### ### 0.0
2023-Mar-13 Mon ### 14.24 ### 14.22 13,644,746 ### ### ### 1.0
2023-Mar-10 Fri ### 14.28 ### 14.21 5,648,878 40,332,988 ### ### ###
2023-Mar-09 Thu 14.21 14.23 ### ### 4,098,328 ### 31.4 31.4 0.0
2023-Mar-08 Wed ### ### ### ### 3,624,473 0 ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 79.3 79.3 0.0
2023-Mar-06 Mon ### ### ### ### 2,411,982 0 ### ### 0.0
2023-Mar-03 Fri ### ### 13.875 ### 2,449,974 ### ### ### 0.0
2023-Mar-02 Thu ### ### 13.82 ### 6,052,759 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 8,391,222 0 69.1 69.1 0.0
2023-Feb-27 Mon ### ### ### ### 2,789,183 0 82.5 82.5 0.0
2023-Feb-24 Fri ### ### 14.045 ### 31.6 31.6 0.0
2023-Feb-23 Thu ### 14.2 ### ### 3,280,887 ### ### ### 0.0
2023-Feb-22 Wed ### ### 13.87 ### 77.3 77.3 0.0
2023-Feb-21 Tue ### ### ### ### 2,455,783 0 ### ### 0.0
2023-Feb-20 Mon ### 14.21 ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 78.9 78.9 0.0
2023-Feb-16 Thu ### 14.29 ### ### ### ### 0.0
2023-Feb-15 Wed ### ### 13.88 ### 4,447,045 ### ### ### 0.0
2023-Feb-14 Tue ### ### 13.84 ### ### ### 0.0
2023-Feb-13 Mon ### ### 13.76 ### 79.8 79.8 0.0
2023-Feb-10 Fri ### ### ### ### 2,769,788 0 ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 41.7 41.7 0.0
2023-Feb-08 Wed ### ### ### ### 4,251,154 0 ### ### 0.0
2023-Feb-07 Tue ### ### 13.87 ### 34.5 34.5 0.0
2023-Feb-06 Mon ### ### ### ### 42.5 42.5 0.0
2023-Feb-03 Fri 14.25 14.25 ### ### 4,313,855 ### ### ### 0.0


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 2025-06-20 19:33:08 thru 2025-06-20 19:33:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000