(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 18th April 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
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
2023-Feb-02 Thu ### 14.185 ### ### ### ### 0.0
2023-Feb-01 Wed 13.84 ### ### ### 6,206,152 0 ### ### 0.0
2023-Jan-31 Tue 13.73 13.845 13.71 13.81 7,367,080 101,499,944 80.6 80.6 ###
2023-Jan-30 Mon 13.75 13.82 ### 13.76 ### ### 1.0
2023-Jan-27 Fri ### ### ### 13.72 25.5 25.5 ###
2023-Jan-25 Wed 13.75 13.75 ### 13.71 42.7 42.7 ###
2023-Jan-24 Tue 13.79 13.79 ### 13.75 3,405,928 23,483,873 34.3 34.3 1.0
2023-Jan-23 Mon 13.85 13.85 ### 13.74 3,976,954 ### ### ### ###
2023-Jan-20 Fri 13.72 13.86 ### 13.79 5,288,546 36,649,623 73.8 73.8 1.0
2023-Jan-19 Thu ### 13.75 13.57 13.74 4,122,786 56,317,256 76.5 76.5 ###
2023-Jan-18 Wed 13.75 13.75 13.52 13.54 20.4 20.4 1.0
2023-Jan-17 Tue 13.7 13.78 13.59 ### 4,118,929 56,367,543 ### ### 0.0
2023-Jan-16 Mon ### 13.75 ### ### 4,184,858 ### ### ### 0.0
2023-Jan-13 Fri 13.49 ### 13.42 13.48 4,452,428 ### ### ### 1.0
2023-Jan-12 Thu 13.42 13.42 13.285 ### ### ### 0.0
2023-Jan-11 Wed 13.25 ### 13.2 13.25 3,182,455 ### 60.0 60.0 ###
2023-Jan-10 Tue ### ### ### 13.25 ### ### ###
2023-Jan-09 Mon ### ### 13.22 ### 3,712,351 24,538,640 ### ### 0.0
2023-Jan-06 Fri 13.22 ### 13.125 ### 3,452,241 ### ### ### 0.0
2023-Jan-05 Thu ### 13.23 ### ### 5,305,786 35,097,774 30.3 30.3 0.0
2023-Jan-04 Wed ### 13.045 ### ### 4,670,628 30,464,171 24.3 24.3 0.0
2023-Jan-03 Tue ### ### 12.72 12.81 ### ### ###
2022-Dec-30 Fri ### ### 12.975 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 34.8 34.8 0.0
2022-Dec-28 Wed ### 13.685 ### 13.41 3,810,847 26,075,720 ### ### 1.0
2022-Dec-23 Fri ### 13.71 13.55 ### 2,581,559 35,186,649 ### ### 0.0
2022-Dec-22 Thu 13.75 13.77 13.675 13.7 ### ### 1.0
2022-Dec-21 Wed 13.51 13.77 13.51 ### 5,241,022 71,487,540 75.5 75.5 0.0
2022-Dec-20 Tue 13.7 13.78 ### ### 50.4 50.4 0.0
2022-Dec-19 Mon 13.72 13.89 ### 13.78 3,148,750 ### 74.7 74.7 1.0
2022-Dec-16 Fri 13.82 ### 13.82 ### 69.7 69.7 0.0
2022-Dec-15 Thu ### ### ### ### 42.3 42.3 0.0
2022-Dec-14 Wed ### ### ### ### 4,777,846 0 31.6 31.6 0.0
2022-Dec-13 Tue 13.85 ### 13.82 ### 4,208,282 29,079,228 81.4 81.4 0.0
2022-Dec-12 Mon ### ### 13.79 13.8 38.7 38.7 1.0
2022-Dec-09 Fri ### ### 13.77 13.88 4,397,455 30,276,477 ### ### ###
2022-Dec-08 Thu 13.73 ### 13.72 ### 5,320,849 36,501,024 85.1 85.1 0.0
2022-Dec-07 Wed 13.87 ### ### 13.77 36.2 36.2 ###
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 4,314,150 0 43.2 43.2 0.0
2022-Dec-02 Fri 14.29 14.29 ### ### ### ### 0.0
2022-Dec-01 Thu ### ### ### 14.29 5,181,625 0 34.4 34.4 ###
2022-Nov-30 Wed ### 14.29 ### 14.29 17,591,484 125,691,153 ### ### ###
2022-Nov-29 Tue 14.2 14.275 ### ### ### ### 0.0
2022-Nov-28 Mon 14.28 14.455 14.24 14.24 45.5 45.5 1.0
2022-Nov-25 Fri ### ### 14.25 14.28 2,033,270 14,487,048 33.5 33.5 ###
2022-Nov-24 Thu ### ### ### 14.2 ### ### 1.0
2022-Nov-23 Wed ### 14.22 ### ### 73.2 73.2 0.0
2022-Nov-22 Tue 14.2 14.23 ### ### 3,979,685 28,315,458 ### ### 0.0
2022-Nov-21 Mon ### 14.22 ### 14.2 5,122,950 36,424,174 ### ### 1.0
2022-Nov-18 Fri 13.78 ### 13.75 ### 4,220,052 29,012,857 ### ### 0.0
2022-Nov-17 Thu 13.72 ### ### 13.78 5,276,929 0 72.3 72.3 1.0
2022-Nov-16 Wed 13.47 ### ### ### 79.8 79.8 0.0
2022-Nov-15 Tue 13.59 ### ### 13.57 41.5 41.5 ###
2022-Nov-14 Mon ### ### 13.43 13.52 17.7 17.7 1.0
2022-Nov-11 Fri ### ### 13.83 ### ### ### 0.0
2022-Nov-10 Thu 13.57 ### 13.46 13.57 3,807,046 ### 70.9 70.9 ###
2022-Nov-09 Wed ### ### 13.53 ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon 13.52 13.58 13.43 13.55 3,526,121 ### ### ### 1.0
2022-Nov-04 Fri ### 13.56 ### 13.5 69.9 69.9 1.0
2022-Nov-03 Thu ### 13.43 13.125 13.4 4,305,258 ### 81.2 81.2 1.0
2022-Nov-02 Wed 13.58 ### 13.325 13.45 9,729,143 ### 29.0 29.0 ###
2022-Nov-01 Tue 13.26 13.48 13.26 13.46 4,599,271 61,492,253 ### ### ###
2022-Oct-31 Mon 13.45 13.47 ### 13.26 30.8 30.8 0.9
2022-Oct-28 Fri ### ### ### 13.27 4,656,621 0 ### ### 0.9
2022-Oct-27 Thu ### ### 12.88 ### 4,849,872 31,233,175 66.3 66.3 0.0
2022-Oct-26 Wed ### 12.83 12.59 12.83 5,118,028 ### 79.3 79.3 ###
2022-Oct-25 Tue 12.58 12.72 12.58 ### 71.8 71.8 0.0
2022-Oct-24 Mon 12.45 ### 12.43 12.53 ### ### ###
2022-Oct-21 Fri 12.51 12.54 ### ### 4,240,777 26,589,671 ### ### 0.0
2022-Oct-20 Thu 12.59 ### ### 12.54 ### ### 0.9
2022-Oct-19 Wed ### 12.73 ### ### 3,181,787 20,252,074 70.4 70.4 0.0
2022-Oct-18 Tue 12.4 ### 12.4 12.55 71.7 71.7 ###
2022-Oct-17 Mon ### 12.48 12.28 12.28 3,824,740 47,350,281 ### ### 0.9
2022-Oct-14 Fri 12.51 12.57 12.45 12.54 3,598,777 ### ### ### 0.9
2022-Oct-13 Thu 12.55 12.55 12.41 12.44 ### ### 0.9
2022-Oct-12 Wed 12.51 ### 12.47 12.56 6,264,456 39,058,883 75.0 75.0 0.9
2022-Oct-11 Tue ### ### 12.52 ### 4,917,445 ### 77.6 77.6 0.0
2022-Oct-10 Mon 12.43 ### 12.43 12.55 ### ### ###
2022-Oct-07 Fri 12.57 ### 12.57 ### 76.9 76.9 0.0
2022-Oct-06 Thu 12.88 ### 12.8 12.88 62.0 62.0 ###
2022-Oct-05 Wed 12.78 ### 12.75 12.86 67.7 67.7 0.9
2022-Oct-04 Tue 12.58 12.75 12.46 12.75 60.0 60.0 ###
2022-Oct-03 Mon 12.42 12.52 12.26 ### 5,289,722 65,539,655 ### ### 0.0
2022-Sep-30 Fri ### ### ### ### 14,708,183 0 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 5,051,677 0 34.7 34.7 0.0
2022-Sep-28 Wed 12.86 ### 12.86 ### 5,264,240 ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### 6,446,042 0 ### ### 0.0
2022-Sep-26 Mon 12.85 ### 12.82 ### 4,302,383 27,578,275 86.9 86.9 0.0
2022-Sep-23 Fri 12.85 ### 12.85 ### 5,112,770 32,849,547 ### ### 0.0
2022-Sep-21 Wed 13.2 ### ### ### 35.3 35.3 0.0
2022-Sep-20 Tue 13.25 ### ### 13.27 3,892,449 0 ### ### 0.9
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 11,676,551 0 ### ### 0.0
2022-Sep-15 Thu 13.22 13.45 13.22 ### 7,330,357 ### 76.4 76.4 0.0
2022-Sep-14 Wed 13.45 ### ### 13.4 6,374,954 0 27.8 27.8 1.0
2022-Sep-13 Tue ### ### 13.82 ### ### ### 0.0
2022-Sep-12 Mon ### ### ### 13.88 42.1 42.1 ###
2022-Sep-09 Fri 13.72 13.875 13.72 13.84 4,007,240 ### 67.7 67.7 1.0
2022-Sep-08 Thu ### 13.89 ### 13.85 4,745,289 ### 70.9 70.9 ###
2022-Sep-07 Wed 13.7 13.82 13.5 ### 38.9 38.9 0.0
2022-Sep-06 Tue ### ### 13.71 13.71 3,233,485 ### ### ### ###
2022-Sep-05 Mon 13.81 13.85 13.72 13.81 ### ### ###
2022-Sep-02 Fri ### ### 13.78 13.8 3,003,145 ### 37.0 37.0 1.0
2022-Sep-01 Thu 13.76 ### 13.73 13.85 4,967,577 ### 81.0 81.0 ###
2022-Aug-31 Wed 13.89 ### 13.87 ### ### ### 0.0
2022-Aug-30 Tue 13.81 ### 13.77 ### 72.6 72.6 0.0
2022-Aug-29 Mon 13.77 ### 13.76 13.88 77.3 77.3 ###
2022-Aug-26 Fri ### ### 13.85 13.88 ### ### ###
2022-Aug-25 Thu ### ### 13.84 ### 66.1 66.1 0.0
2022-Aug-24 Wed ### ### ### ### 4,536,471 0 ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 4,079,951 0 42.2 42.2 0.0
2022-Aug-22 Mon ### ### ### ### 3,666,554 0 77.2 77.2 0.0
2022-Aug-19 Fri ### 14.22 ### ### 5,631,052 40,036,779 74.0 74.0 0.0
2022-Aug-18 Thu 14.29 ### 13.84 ### 10,160,682 ### 37.7 37.7 0.0
2022-Aug-17 Wed 14.79 14.79 ### ### 35.9 35.9 0.0
2022-Aug-16 Tue ### ### 14.57 ### 4,199,545 30,593,685 ### ### 0.0
2022-Aug-15 Mon 14.43 14.57 14.43 14.5 ### ### 1.0
2022-Aug-12 Fri 14.4 14.48 ### ### ### ### 0.0
2022-Aug-11 Thu ### ### 14.49 14.54 27.7 27.7 1.0
2022-Aug-10 Wed 14.58 ### 14.5 14.56 ### ### ###
2022-Aug-09 Tue 14.58 ### 14.52 ### 64.5 64.5 0.0
2022-Aug-08 Mon ### ### 14.49 14.55 34.3 34.3 ###
2022-Aug-05 Fri 14.81 14.85 ### ### 3,008,221 22,336,040 25.4 25.4 0.0
2022-Aug-04 Thu 14.84 ### ### 14.72 32.8 32.8 ###
2022-Aug-03 Wed ### 14.7 14.57 ### 64.2 64.2 0.0
2022-Aug-02 Tue 14.7 14.73 14.51 14.71 3,809,181 55,690,226 70.2 70.2 ###
2022-Aug-01 Mon ### 14.72 14.51 14.71 4,957,887 ### ### ### ###
2022-Jul-29 Fri 14.5 ### 14.44 14.51 6,157,045 ### 64.0 64.0 ###
2022-Jul-28 Thu 14.5 14.5 14.26 ### ### ### 0.0
2022-Jul-27 Wed 14.22 ### 14.22 ### ### ### 0.0
2022-Jul-26 Tue ### ### 14.075 ### ### ### 0.0
2022-Jul-25 Mon ### ### ### 14.27 ### ### ###
2022-Jul-22 Fri ### 14.21 13.945 ### 5,654,271 ### ### ### 0.0
2022-Jul-21 Thu 14.2 ### ### ### 6,546,477 0 ### ### 0.0
2022-Jul-20 Wed ### 14.43 14.28 ### ### ### 0.0
2022-Jul-19 Tue 14.23 14.42 14.21 ### 75.0 75.0 0.0
2022-Jul-18 Mon 14.4 14.49 14.28 ### 29.8 29.8 0.0
2022-Jul-15 Fri 14.23 ### ### ### ### ### 0.0
2022-Jul-14 Thu 14.28 ### ### ### 62.8 62.8 0.0
2022-Jul-13 Wed 14.24 14.4 14.21 ### 3,861,528 55,239,158 74.2 74.2 0.0
2022-Jul-12 Tue ### ### ### 14.22 ### ### 1.0
2022-Jul-11 Mon 14.2 ### ### ### ### ### 0.0
2022-Jul-08 Fri ### 14.46 ### 14.29 4,879,528 35,278,987 67.2 67.2 ###
2022-Jul-07 Thu ### 14.22 ### ### 3,261,325 23,188,020 35.5 35.5 0.0
2022-Jul-06 Wed 14.4 14.42 ### 14.23 30.3 30.3 ###
2022-Jul-05 Tue ### ### 14.24 14.25 ### ### 1.0
2022-Jul-04 Mon 14.53 ### ### 14.4 28.8 28.8 1.0
2022-Jul-01 Fri 14.73 14.73 14.5 14.5 21.3 21.3 1.0
2022-Jun-30 Thu 14.58 14.59 ### ### 6,999,445 51,060,951 40.6 40.6 0.0
2022-Jun-29 Wed ### 14.5 ### 14.41 4,408,552 ### 82.7 82.7 ###
2022-Jun-28 Tue 14.5 14.59 14.43 14.52 3,536,846 ### ### ### 1.0
2022-Jun-27 Mon 14.49 14.525 ### 14.46 3,534,445 ### 37.3 37.3 1.0
2022-Jun-24 Fri ### ### 13.88 14.23 4,579,273 31,780,154 56.6 56.6 ###
2022-Jun-23 Thu ### ### 13.89 ### 84.6 84.6 0.0
2022-Jun-22 Wed ### ### 13.74 13.75 ### ### 1.0
2022-Jun-21 Tue ### ### 13.89 ### ### ### 0.0
2022-Jun-20 Mon ### ### 13.75 ### 78.9 78.9 0.0
2022-Jun-17 Fri 13.52 ### 13.45 ### 68.0 68.0 0.0
2022-Jun-16 Thu ### ### 13.52 ### 26.5 26.5 0.0
2022-Jun-15 Wed ### ### 13.74 13.85 6,236,328 42,843,573 ### ### ###
2022-Jun-14 Tue 13.75 ### 13.71 ### 9,019,044 61,825,546 ### ### 0.0
2022-Jun-10 Fri 14.29 ### 14.2 14.26 3,308,289 23,488,851 52.0 52.0 1.0
2022-Jun-09 Thu ### ### ### 14.2 3,645,348 0 81.3 81.3 1.0
2022-Jun-08 Wed 14.4 14.57 14.24 14.26 ### ### 1.0
2022-Jun-07 Tue 14.28 ### ### ### 5,386,521 0 ### ### 0.0
2022-Jun-06 Mon 14.53 ### ### 14.51 ### ### ###
2022-Jun-03 Fri ### 14.78 14.55 14.7 70.1 70.1 ###
2022-Jun-02 Thu 14.56 ### ### 14.56 3,699,570 0 ### ### ###
2022-Jun-01 Wed 14.52 14.72 14.47 14.72 5,520,976 80,578,644 ### ### ###
2022-May-31 Tue 14.4 14.53 ### ### 12,657,084 ### 41.5 41.5 0.0
2022-May-30 Mon 14.5 14.55 ### 14.52 62.0 62.0 1.0
2022-May-27 Fri 14.5 14.5 14.28 ### ### ### 0.0
2022-May-26 Thu 14.51 14.53 ### ### 35.9 35.9 0.0
2022-May-25 Wed 14.46 14.53 14.25 14.48 3,809,689 54,821,424 73.0 73.0 1.0
2022-May-24 Tue ### 14.4 14.22 ### 3,260,056 ### 79.7 79.7 0.0
2022-May-23 Mon ### 14.46 ### ### 73.6 73.6 0.0
2022-May-20 Fri ### 14.4 ### ### ### ### 0.0
2022-May-19 Thu ### 14.28 ### ### 68.6 68.6 0.0
2022-May-18 Wed ### 14.27 ### 14.25 ### ### 1.0
2022-May-17 Tue ### 14.26 ### ### 29.7 29.7 0.0
2022-May-16 Mon ### ### ### ### 2,981,148 0 ### ### 0.0
2022-May-13 Fri ### ### 13.82 ### ### ### 0.0
2022-May-12 Thu ### ### 13.77 13.78 ### ### 1.0
2022-May-11 Wed ### ### 13.86 ### 4,885,374 33,855,641 62.2 62.2 0.0
2022-May-10 Tue 14.26 ### ### ### 6,347,482 0 60.8 60.8 0.0
2022-May-09 Mon 14.26 ### ### ### 6,347,482 0 60.8 60.8 0.0
2022-May-06 Fri 14.58 14.75 14.28 ### 10,011,352 145,314,774 ### ### 0.0
2022-May-05 Thu 14.77 14.84 ### 14.73 33.2 33.2 1.1
2022-May-04 Wed 14.77 14.87 ### 14.77 6,790,382 ### 84.2 84.2 1.1
2022-May-03 Tue 14.49 ### ### 14.56 ### ### ###
2022-May-02 Mon 14.29 14.49 14.24 14.41 4,230,170 ### ### ### ###
2022-Apr-29 Fri ### 14.46 14.22 ### 9,081,176 ### 61.1 61.1 0.0
2022-Apr-28 Thu ### 14.22 ### ### 69.7 69.7 0.0
2022-Apr-27 Wed ### ### ### ### ### ### 0.0
2022-Apr-26 Tue 13.89 ### 13.85 ### 6,266,543 ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu 13.89 ### 13.74 ### 3,906,972 ### 74.4 74.4 0.0
2022-Apr-20 Wed ### ### ### 13.76 5,055,074 0 ### ### 1.0
2022-Apr-19 Tue 13.72 13.83 ### 13.75 5,130,227 ### 64.9 64.9 1.0
2022-Apr-14 Thu ### 13.72 13.625 ### ### ### 0.0
2022-Apr-13 Wed 13.77 13.785 ### ### 23.0 23.0 0.0
2022-Apr-12 Tue 13.7 13.81 ### ### 3,927,275 ### ### ### 0.0
2022-Apr-11 Mon 13.72 13.745 ### ### 45.9 45.9 0.0
2022-Apr-08 Fri 13.55 ### 13.49 ### 71.9 71.9 0.0
2022-Apr-07 Thu 13.26 13.5 13.26 13.5 5,451,881 ### ### ### 1.0
2022-Apr-06 Wed 13.22 13.4 13.21 ### 4,362,571 ### ### ### 0.0
2022-Apr-05 Tue 13.4 13.59 13.26 ### 3,773,982 ### 44.6 44.6 0.0
2022-Apr-04 Mon 13.42 13.52 ### 13.45 3,025,780 20,454,272 63.2 63.2 ###
2022-Apr-01 Fri 13.42 13.52 ### 13.49 5,362,451 ### 67.1 67.1 ###
2022-Mar-31 Thu 13.28 13.58 13.26 13.55 15,451,488 ### 80.0 80.0 1.0
2022-Mar-30 Wed ### ### 13.23 ### 5,679,658 ### ### ### 0.0
2022-Mar-29 Tue 13.45 13.45 ### ### 5,095,649 ### 17.6 17.6 0.0
2022-Mar-28 Mon 13.24 13.27 ### ### ### ### 0.0
2022-Mar-25 Fri ### 13.27 ### 13.2 ### ### 0.9
2022-Mar-24 Thu ### 13.22 ### ### 3,266,653 21,592,576 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 2,585,178 0 62.7 62.7 0.0
2022-Mar-22 Tue 13.27 ### 13.055 ### 3,671,426 ### ### ### 0.0
2022-Mar-21 Mon ### ### 13.24 13.25 ### ### ###
2022-Mar-18 Fri 13.2 13.58 13.175 13.58 11,838,846 ### 84.2 84.2 ###
2022-Mar-17 Thu 13.41 13.41 ### 13.22 ### ### 0.9
2022-Mar-16 Wed ### ### 12.89 ### 35.5 35.5 0.0
2022-Mar-15 Tue 12.77 ### 12.73 12.83 ### ### ###
2022-Mar-14 Mon 12.75 12.87 ### 12.7 ### ### 0.9
2022-Mar-11 Fri 12.85 12.86 ### 12.73 34.5 34.5 ###
2022-Mar-10 Thu 12.7 12.875 ### 12.81 4,991,187 ### 66.7 66.7 ###
2022-Mar-09 Wed 12.47 ### ### 12.5 5,259,022 0 54.9 54.9 0.9
2022-Mar-08 Tue 12.45 12.48 ### ### 45.9 45.9 0.0
2022-Mar-07 Mon 12.55 12.58 12.25 ### 4,771,951 59,243,771 44.4 44.4 0.0
2022-Mar-04 Fri 12.54 ### 12.27 12.59 78.6 78.6 ###
2022-Mar-03 Thu ### ### 12.52 12.58 41.3 41.3 0.9
2022-Mar-02 Wed 12.55 ### 12.54 ### 66.3 66.3 0.0
2022-Mar-01 Tue 12.85 12.85 ### ### 4,992,843 ### 20.7 20.7 0.0
2022-Feb-28 Mon 12.75 12.75 12.545 ### 11,539,026 ### 44.2 44.2 0.0
2022-Feb-25 Fri ### 12.72 12.55 ### ### ### 0.0
2022-Feb-24 Thu 12.58 ### 12.47 ### 87.2 87.2 0.0
2022-Feb-23 Wed ### 12.78 ### 12.75 4,239,958 ### 58.9 58.9 ###
2022-Feb-22 Tue ### 12.81 ### 12.74 4,024,125 25,774,520 ### ### ###
2022-Feb-21 Mon 12.74 12.89 ### 12.82 3,559,551 ### ### ### 0.9
2022-Feb-18 Fri ### ### 12.85 ### 62.1 62.1 0.0
2022-Feb-17 Thu 12.75 ### 12.75 ### 4,826,652 ### ### ### 0.0
2022-Feb-16 Wed 12.85 ### 12.7 12.88 66.3 66.3 ###
2022-Feb-15 Tue 12.84 ### ### 12.77 ### ### 0.9
2022-Feb-14 Mon 12.87 ### ### 12.83 ### ### ###
2022-Feb-11 Fri ### ### 12.87 ### 28.8 28.8 0.0
2022-Feb-10 Thu ### 13.41 ### 13.24 4,414,443 29,598,840 35.6 35.6 0.9
2022-Feb-09 Wed ### 13.28 ### 13.28 11,071,984 73,517,973 ### ### 0.9
2022-Feb-08 Tue 12.71 ### 12.71 ### 79.6 79.6 0.0
2022-Feb-07 Mon 12.73 12.86 ### 12.85 4,547,275 29,238,978 72.0 72.0 0.9
2022-Feb-04 Fri 12.82 ### 12.78 ### 66.9 66.9 0.0
2022-Feb-03 Thu 12.72 12.87 ### 12.74 4,841,678 ### ### ### ###
2022-Feb-02 Wed 12.82 ### ### 12.82 ### ### 0.9
2022-Feb-01 Tue 12.75 ### 12.51 12.72 30.7 30.7 0.9
2022-Jan-31 Mon 12.27 ### 12.27 12.45 71.8 71.8 ###
2022-Jan-28 Fri 12.42 ### 12.2 12.55 61.7 61.7 ###
2022-Jan-27 Thu 12.42 ### ### ### ### ### 0.0
2022-Jan-25 Tue 12.81 12.85 12.47 ### 7,154,978 90,582,021 61.7 61.7 0.0
2022-Jan-24 Mon ### ### 12.83 12.84 5,228,355 ### ### ### 0.9
2022-Jan-21 Fri ### ### 12.845 ### ### ### 0.0
2022-Jan-20 Thu 12.87 ### 12.78 ### 62.9 62.9 0.0
2022-Jan-19 Wed ### 13.185 ### ### 31.5 31.5 0.0
2022-Jan-18 Tue 13.25 13.27 ### 13.22 38.6 38.6 0.9
2022-Jan-17 Mon ### ### ### 13.24 2,921,872 0 ### ### 0.9
2022-Jan-14 Fri 13.24 ### ### ### 4,552,225 0 71.7 71.7 0.0
2022-Jan-13 Thu ### 13.48 ### 13.42 70.2 70.2 1.0
2022-Jan-12 Wed ### 13.56 ### 13.4 ### ### 1.0
2022-Jan-11 Tue 13.27 13.44 13.27 13.43 78.8 78.8 ###
2022-Jan-10 Mon 13.46 13.5 ### 13.46 ### ### ###
2022-Jan-07 Fri 13.77 13.78 13.52 13.52 2,790,587 ### 19.1 19.1 1.0
2022-Jan-06 Thu 13.87 ### 13.45 13.52 ### ### 1.0
2022-Jan-05 Wed ### ### 13.83 ### ### ### 0.0
2022-Jan-04 Tue 13.84 ### 13.74 ### 3,290,241 22,603,955 62.8 62.8 0.0
2021-Dec-31 Fri 13.8 13.82 ### 13.82 2,769,771 ### 65.9 65.9 1.0
2021-Dec-30 Thu 13.88 13.88 ### 13.79 ### ### 1.0
2021-Dec-29 Wed ### ### 13.8 ### ### ### 0.0
2021-Dec-24 Fri 13.85 13.85 ### 13.77 25.0 25.0 ###
2021-Dec-23 Thu 13.89 ### ### 13.74 4,412,686 0 ### ### ###
2021-Dec-22 Wed ### ### 13.52 ### 3,061,557 20,696,125 68.4 68.4 0.0
2021-Dec-21 Tue ### 13.77 13.55 13.72 ### ### ###
2021-Dec-20 Mon 13.56 ### 13.51 ### 83.7 83.7 0.0
2021-Dec-17 Fri 13.79 13.79 ### 13.53 25.7 25.7 ###
2021-Dec-16 Thu 13.84 13.86 13.575 ### 5,535,242 75,929,682 ### ### 0.0
2021-Dec-15 Wed 13.82 13.83 ### 13.75 45.4 45.4 1.0
2021-Dec-14 Tue ### 13.78 ### 13.75 ### ### 1.0
2021-Dec-13 Mon 13.75 13.79 ### ### ### ### 0.0
2021-Dec-10 Fri 13.81 13.85 ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### 13.7 ### ### 1.0
2021-Dec-08 Wed ### ### 13.75 ### 4,034,881 ### ### ### 0.0
2021-Dec-07 Tue ### ### 13.76 13.82 26.9 26.9 1.0
2021-Dec-06 Mon ### ### 13.73 ### 60.9 60.9 0.0
2021-Dec-03 Fri 13.86 ### ### 13.7 ### ### 1.0
2021-Dec-02 Thu 13.74 ### ### 13.78 6,408,926 0 72.2 72.2 1.0
2021-Dec-01 Wed 13.57 ### 13.44 13.51 41.7 41.7 ###
2021-Nov-30 Tue 13.72 ### ### ### ### ### 0.0


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

Server processing from 2024-04-19 11:23:35 thru 2024-04-19 11:23:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000