Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-20 09:43:50 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

(TLC) THE LOTTERY CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for TLC    Limits Next Section


Company Details for (TLC) THE LOTTERY CORPORATION LIMITED

Listing Code TLC
Listing Name THE LOTTERY CORPORATION LIMITED
GICS Sector Consumer Services
ISIN Name TOURISM, HOTELS & LE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TLC6


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

TLC 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 1.0
MAX 5.4 ### ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (TLC) THE LOTTERY CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu 5.25 5.26 ### 5.21 38.1 38.1 0.4
2025-May-14 Wed 5.25 5.29 5.21 5.25 5,549,222 ### 68.4 68.4 0.4
2025-May-13 Tue ### ### 5.24 5.26 4,777,683 12,517,529 ### ### 0.4
2025-May-12 Mon ### ### 5.25 5.29 ### ### 0.4
2025-May-09 Fri 5.29 ### 5.24 5.29 64.1 64.1 0.4
2025-May-08 Thu 5.29 5.4 5.275 ### 65.2 65.2 0.0
2025-May-07 Wed ### ### ### 5.29 4,766,840 0 82.6 82.6 0.4
2025-May-06 Tue 5.21 5.23 ### 5.2 31.6 31.6 ###
2025-May-05 Mon 5.22 5.25 ### ### 5,475,974 ### 40.6 40.6 0.0
2025-May-02 Fri 5.2 5.25 ### 5.21 ### ### 0.4
2025-May-01 Thu 5.2 5.25 ### 5.2 4,883,879 12,820,182 65.9 65.9 ###
2025-Apr-30 Wed ### 5.22 ### 5.22 83.5 83.5 0.4
2025-Apr-29 Tue ### ### ### ### 3,234,851 0 68.5 68.5 0.0
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu ### ### 5 5 4,889,447 ### 20.6 20.6 0.4
2025-Apr-23 Wed ### ### ### ### 5,327,928 0 25.1 25.1 0.0
2025-Apr-22 Tue ### 5.145 ### ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 74.8 74.8 0.0
2025-Apr-16 Wed ### ### ### ### 4,243,887 0 80.8 80.8 0.0
2025-Apr-15 Tue ### ### ### ### ### ### 0.0
2025-Apr-14 Mon ### ### 4.89 ### 3,280,024 8,019,658 ### ### 0.0
2025-Apr-11 Fri ### ### ### ### 3,799,473 0 ### ### 0.0
2025-Apr-10 Thu ### ### ### ### 32.3 32.3 0.0
2025-Apr-09 Wed 4.75 ### 4.75 ### 5,827,650 ### ### ### 0.0
2025-Apr-08 Tue 4.73 4.85 4.72 4.85 68.3 68.3 ###
2025-Apr-07 Mon 4.73 4.84 4.71 4.75 72.8 72.8 ###
2025-Apr-04 Fri 4.77 4.88 ### 4.88 8,841,429 21,573,086 87.3 87.3 0.3
2025-Apr-03 Thu 4.78 4.84 4.77 4.82 76.4 76.4 0.3
2025-Apr-02 Wed 4.88 ### 4.825 4.84 38.4 38.4 0.3
2025-Apr-01 Tue 4.8 4.83 4.78 4.81 ### ### ###
2025-Mar-31 Mon 4.75 4.77 4.73 4.76 77.4 77.4 ###
2025-Mar-28 Fri 4.75 4.8 4.74 4.8 4,063,424 ### 73.9 73.9 0.3
2025-Mar-27 Thu 4.79 4.8 4.76 4.76 29.9 29.9 ###
2025-Mar-26 Wed 4.83 4.87 4.82 4.83 4,389,541 21,267,326 65.1 65.1 0.3
2025-Mar-25 Tue 4.82 4.85 4.79 4.81 37.8 37.8 ###
2025-Mar-24 Mon 4.8 4.83 4.78 4.82 ### ### 0.3
2025-Mar-21 Fri 4.8 4.84 4.775 4.81 6,391,654 30,727,876 ### ### ###
2025-Mar-20 Thu 4.75 4.81 4.75 4.78 4,855,322 ### ### ### ###
2025-Mar-19 Wed 4.72 4.77 ### 4.75 ### ### ###
2025-Mar-18 Tue 4.82 4.82 4.73 4.73 4,193,584 ### ### ### 0.3
2025-Mar-17 Mon 4.79 4.82 4.73 4.79 63.6 63.6 0.3
2025-Mar-14 Fri 4.73 4.78 4.72 4.77 67.5 67.5 ###
2025-Mar-13 Thu 4.78 4.81 4.74 4.75 5,983,749 ### ### ### ###
2025-Mar-12 Wed 4.72 4.77 4.72 4.77 8,717,043 ### 77.2 77.2 ###
2025-Mar-11 Tue 4.8 4.82 4.75 4.8 7,288,274 ### 76.6 76.6 0.3
2025-Mar-10 Mon 4.82 4.86 4.81 4.81 4,477,977 ### 35.6 35.6 ###
2025-Mar-07 Fri 4.77 4.84 4.77 4.84 83.9 83.9 0.3
2025-Mar-06 Thu 4.78 4.87 4.77 4.84 5,286,175 ### ### ### 0.3
2025-Mar-05 Wed 4.88 ### 4.84 4.86 35.3 35.3 0.3
2025-Mar-04 Tue 4.76 ### 4.74 ### 4,704,327 11,149,254 ### ### 0.0
2025-Mar-03 Mon 4.75 4.82 4.75 4.79 73.0 73.0 0.3
2025-Feb-28 Fri 4.86 ### 4.75 4.75 12,094,149 ### 29.1 29.1 ###
2025-Feb-27 Thu 4.86 ### 4.82 4.85 ### ### ###
2025-Feb-26 Wed ### ### 4.88 4.88 3,321,950 8,105,558 ### ### 0.3
2025-Feb-25 Tue ### 5.055 ### 5 5,333,359 ### ### ### 0.4
2025-Feb-24 Mon ### ### ### ### 6,042,026 0 38.7 38.7 0.0
2025-Feb-21 Fri ### ### ### ### ### ### 0.0
2025-Feb-20 Thu ### 5.2 ### ### ### ### 0.0
2025-Feb-19 Wed 5 5.21 ### ### 81.3 81.3 0.0
2025-Feb-18 Tue ### ### ### ### 6,303,075 0 ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 3,792,056 0 31.4 31.4 0.0
2025-Feb-14 Fri 5 ### ### ### ### ### 0.0
2025-Feb-13 Thu ### ### 4.88 ### 5,087,157 ### 74.2 74.2 0.0
2025-Feb-12 Wed ### ### 4.89 ### 3,612,423 8,832,374 71.9 71.9 0.0
2025-Feb-11 Tue ### ### ### ### 1,557,681 0 ### ### 0.0
2025-Feb-10 Mon ### ### 4.89 ### 2,667,244 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 3,246,121 0 67.3 67.3 0.0
2025-Feb-06 Thu ### ### 4.88 ### ### ### 0.0
2025-Feb-05 Wed 4.87 ### 4.84 4.88 2,901,520 7,021,678 66.3 66.3 0.3
2025-Feb-04 Tue ### ### 4.87 4.87 20.0 20.0 0.3
2025-Feb-03 Mon ### ### ### ### 77.5 77.5 0.0
2025-Jan-31 Fri ### 5.075 ### ### ### ### 0.0
2025-Jan-30 Thu ### ### ### 5 31.5 31.5 0.4
2025-Jan-29 Wed ### ### ### ### 3,365,048 0 79.0 79.0 0.0
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri 4.86 ### 4.86 ### 2,012,025 4,889,220 78.0 78.0 0.0
2025-Jan-23 Thu ### ### 4.86 4.88 35.9 35.9 0.3
2025-Jan-22 Wed ### ### ### ### 4,185,124 0 67.9 67.9 0.0
2025-Jan-21 Tue 4.85 4.88 4.81 4.87 ### ### 0.3
2025-Jan-20 Mon 4.81 ### 4.78 4.82 2,163,626 ### 72.9 72.9 0.3
2025-Jan-17 Fri 4.83 4.86 4.8 4.82 1,813,045 ### 30.8 30.8 0.3
2025-Jan-16 Thu ### ### 4.83 4.84 2,519,926 6,085,621 ### ### 0.3
2025-Jan-15 Wed 4.84 4.875 4.82 4.85 2,612,978 ### 69.9 69.9 ###
2025-Jan-14 Tue 4.87 ### 4.84 4.85 31.5 31.5 ###
2025-Jan-13 Mon 4.84 4.86 ### 4.86 ### ### 0.3
2025-Jan-10 Fri ### ### 4.85 4.86 2,124,658 ### ### ### 0.3
2025-Jan-09 Thu ### ### 4.88 ### 2,511,576 6,128,245 24.8 24.8 0.0
2025-Jan-08 Wed ### ### 4.975 5 ### ### 0.4
2025-Jan-07 Tue ### ### ### ### 36.4 36.4 0.0
2025-Jan-06 Mon ### ### 5 ### 2,481,383 6,203,457 ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 1,709,775 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 68.6 68.6 0.0
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon ### ### 4.975 ### 31.9 31.9 0.0
2024-Dec-27 Fri ### ### ### ### 1,317,353 0 ### ### 0.0
2024-Dec-24 Tue 5 ### ### ### ### ### 0.0
2024-Dec-23 Mon 5 ### ### ### ### ### 0.0
2024-Dec-20 Fri ### 5 ### 5 ### ### 0.4
2024-Dec-19 Thu ### ### ### ### 5,808,258 0 ### ### 0.0
2024-Dec-18 Wed ### ### ### ### 3,740,125 0 17.0 17.0 0.0
2024-Dec-17 Tue ### ### ### ### 4,629,577 0 ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 4,316,676 0 38.2 38.2 0.0
2024-Dec-13 Fri ### ### ### ### 35.5 35.5 0.0
2024-Dec-12 Thu ### ### ### ### ### ### 0.0
2024-Dec-11 Wed ### ### ### ### ### ### 0.0
2024-Dec-10 Tue ### ### ### ### 78.2 78.2 0.0
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri 5.21 5.21 ### ### 2,522,225 ### ### ### 0.0
2024-Dec-05 Thu ### 5.23 ### 5.2 4,199,089 ### ### ### ###
2024-Dec-04 Wed ### ### ### ### 31.4 31.4 0.0
2024-Dec-03 Tue ### 5.21 ### ### 76.1 76.1 0.0
2024-Dec-02 Mon ### 5.2 ### ### 5,037,775 ### 29.2 29.2 0.0
2024-Nov-29 Fri 5.25 5.25 ### ### 4,634,154 12,164,654 20.7 20.7 0.0
2024-Nov-28 Thu 5.24 ### 5.22 5.25 4,248,048 ### 68.9 68.9 0.4
2024-Nov-27 Wed 5.23 5.28 5.21 5.24 71.3 71.3 0.4
2024-Nov-26 Tue ### 5.23 ### ### 3,770,576 9,860,056 73.0 73.0 0.0
2024-Nov-25 Mon ### ### ### ### 9,735,522 0 38.2 38.2 0.0
2024-Nov-22 Fri ### ### ### ### 2,770,221 0 68.6 68.6 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed ### ### ### ### 1,220,377 0 45.1 45.1 0.0
2024-Nov-19 Tue ### ### ### ### 70.4 70.4 0.0
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 2,544,183 0 34.8 34.8 0.0
2024-Nov-14 Thu ### ### ### ### 2,076,725 0 ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 3,298,843 0 ### ### 0.0
2024-Nov-12 Tue 5 ### ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 3,274,476 0 ### ### 0.0
2024-Nov-08 Fri ### ### ### ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 72.9 72.9 0.0
2024-Nov-05 Tue ### ### 5 ### ### ### 0.0
2024-Nov-04 Mon ### ### 5 ### 2,793,252 ### ### ### 0.0
2024-Nov-01 Fri ### ### ### 5 5,255,949 0 ### ### 0.4
2024-Oct-31 Thu ### ### 4.985 ### 30.9 30.9 0.0
2024-Oct-30 Wed ### ### 5 ### 1,853,784 ### ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 39.5 39.5 0.0
2024-Oct-28 Mon ### ### ### ### 74.6 74.6 0.0
2024-Oct-25 Fri ### ### ### ### 1,762,175 0 33.5 33.5 0.0
2024-Oct-24 Thu ### ### ### ### 2,646,746 0 31.3 31.3 0.0
2024-Oct-23 Wed ### ### ### ### 1,459,881 0 34.4 34.4 0.0
2024-Oct-22 Tue ### ### 5 ### 3,007,921 ### ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 4,088,857 0 32.5 32.5 0.0
2024-Oct-18 Fri ### ### ### ### 3,739,742 0 78.6 78.6 0.0
2024-Oct-17 Thu ### ### 5.075 ### 3,221,272 8,173,977 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 70.8 70.8 0.0
2024-Oct-14 Mon ### ### 5 ### 1,698,386 ### 36.6 36.6 0.0
2024-Oct-11 Fri ### ### 5 ### 2,110,859 5,277,147 ### ### 0.0
2024-Oct-10 Thu ### ### 4.985 ### 65.6 65.6 0.0
2024-Oct-09 Wed ### ### ### ### ### ### 0.0
2024-Oct-08 Tue ### 5.055 ### ### ### ### 0.0
2024-Oct-07 Mon ### ### ### 5 ### ### 0.4
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu ### ### 5 ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### 28.0 28.0 0.0
2024-Oct-01 Tue ### ### ### ### 2,136,941 0 ### ### 0.0
2024-Sep-30 Mon ### ### ### ### 3,538,173 0 ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 1,364,075 0 ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 64.1 64.1 0.0
2024-Sep-25 Wed ### 5.2 ### ### 21.5 21.5 0.0
2024-Sep-24 Tue ### ### ### ### 2,761,270 0 ### ### 0.0
2024-Sep-23 Mon ### ### 5 ### 70.8 70.8 0.0
2024-Sep-20 Fri ### ### ### ### 4,780,343 0 70.0 70.0 0.0
2024-Sep-19 Thu ### ### ### ### 4,081,882 0 ### ### 0.0
2024-Sep-18 Wed ### ### ### ### 1,876,529 0 ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 2,344,641 0 29.0 29.0 0.0
2024-Sep-16 Mon ### ### ### ### 2,421,381 0 79.4 79.4 0.0
2024-Sep-13 Fri ### ### ### ### 4,672,270 0 33.2 33.2 0.0
2024-Sep-12 Thu ### ### ### ### 2,545,047 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 3,838,678 0 36.9 36.9 0.0
2024-Sep-10 Tue ### 5.055 5 ### 4,179,543 21,012,652 ### ### 0.0
2024-Sep-09 Mon ### 5 ### ### 3,157,175 ### ### ### 0.0
2024-Sep-06 Fri ### ### ### 5 ### ### 0.4
2024-Sep-05 Thu ### ### ### ### 3,512,278 0 24.9 24.9 0.0
2024-Sep-04 Wed ### ### ### ### 4,293,982 0 ### ### 0.0
2024-Sep-03 Tue ### ### ### ### 3,395,456 0 ### ### 0.0
2024-Sep-02 Mon ### 5.075 4.955 ### 3,197,673 ### 75.4 75.4 0.0
2024-Aug-30 Fri ### ### ### ### 61.2 61.2 0.0
2024-Aug-29 Thu 4.85 ### 4.8 ### 6,381,348 ### ### ### 0.0
2024-Aug-28 Wed 4.74 4.88 ### 4.88 ### ### 0.3
2024-Aug-27 Tue 4.89 ### 4.85 ### ### ### 0.0
2024-Aug-26 Mon 4.86 4.925 ### ### 2,676,227 ### ### ### 0.0
2024-Aug-23 Fri 4.87 4.87 4.8 4.85 30.5 30.5 ###
2024-Aug-22 Thu ### ### 4.855 4.88 ### ### 0.3
2024-Aug-21 Wed ### 5 4.83 4.83 ### ### 0.3
2024-Aug-20 Tue ### ### ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 30.3 30.3 0.0
2024-Aug-16 Fri ### ### 4.88 ### 6,351,886 ### 65.4 65.4 0.0
2024-Aug-15 Thu ### ### 4.87 4.87 3,239,377 7,887,882 ### ### 0.3
2024-Aug-14 Wed ### ### ### 4.89 ### ### ###
2024-Aug-13 Tue ### ### 4.85 4.88 29.5 29.5 0.3
2024-Aug-12 Mon 4.87 ### 4.84 ### 3,757,958 9,094,258 ### ### 0.0
2024-Aug-09 Fri 4.84 4.85 4.8 4.82 26.3 26.3 0.3
2024-Aug-08 Thu 4.72 4.81 4.71 4.81 4,847,578 23,074,471 87.7 87.7 ###
2024-Aug-07 Wed 4.72 4.76 ### 4.72 60.4 60.4 0.3
2024-Aug-06 Tue 4.83 4.84 4.73 4.73 10,136,024 48,500,874 ### ### 0.3
2024-Aug-05 Mon 4.81 4.88 4.8 4.84 ### ### 0.3
2024-Aug-02 Fri 4.84 4.89 4.83 4.89 5,287,084 25,695,228 78.5 78.5 ###
2024-Aug-01 Thu ### ### ### ### ### ### 0.0
2024-Jul-31 Wed ### 4.985 ### ### 4,721,457 ### ### ### 0.0
2024-Jul-30 Tue ### ### 4.88 ### 2,459,952 6,002,282 73.9 73.9 0.0
2024-Jul-29 Mon ### ### ### ### 30.7 30.7 0.0
2024-Jul-26 Fri ### ### 4.89 ### 30.3 30.3 0.0
2024-Jul-25 Thu ### ### 4.89 ### 4,319,421 10,560,984 36.3 36.3 0.0
2024-Jul-24 Wed ### ### ### ### 4,954,940 0 77.5 77.5 0.0
2024-Jul-23 Tue ### ### ### ### 7,487,723 0 30.3 30.3 0.0
2024-Jul-22 Mon ### ### ### ### 2,668,822 0 ### ### 0.0
2024-Jul-19 Fri 4.88 5 4.88 5 2,235,174 11,041,759 ### ### 0.4
2024-Jul-18 Thu ### ### ### ### 11,836,275 0 ### ### 0.0
2024-Jul-17 Wed ### 5.045 ### ### 2,594,276 ### 26.9 26.9 0.0
2024-Jul-16 Tue ### 5.025 ### 5 7,841,524 19,701,829 38.4 38.4 0.4
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### ### 11,971,757 0 25.1 25.1 0.0
2024-Jul-11 Thu ### ### 4.88 ### 26.2 26.2 0.0
2024-Jul-10 Wed 4.87 ### 4.86 ### 80.4 80.4 0.0
2024-Jul-09 Tue 4.89 ### 4.875 4.88 4,612,588 11,243,183 ### ### 0.3
2024-Jul-08 Mon 4.85 4.86 4.8 4.83 4,724,587 22,819,755 ### ### 0.3
2024-Jul-05 Fri ### ### 4.89 4.89 28.1 28.1 ###
2024-Jul-04 Thu ### ### ### ### 3,340,520 0 25.2 25.2 0.0
2024-Jul-03 Wed ### 5 ### ### 21.3 21.3 0.0
2024-Jul-02 Tue ### ### ### ### 23.9 23.9 0.0
2024-Jul-01 Mon ### ### ### ### 77.7 77.7 0.0
2024-Jun-28 Fri ### ### ### ### 6,540,555 0 19.2 19.2 0.0
2024-Jun-27 Thu ### ### ### ### 66.8 66.8 0.0
2024-Jun-26 Wed ### ### ### ### 69.0 69.0 0.0
2024-Jun-25 Tue ### 5.21 ### ### 4,044,378 ### 63.8 63.8 0.0
2024-Jun-24 Mon 5.2 5.21 ### ### 3,917,272 ### ### ### 0.0
2024-Jun-21 Fri 5.24 5.24 ### ### 9,160,325 24,000,051 25.3 25.3 0.0
2024-Jun-20 Thu ### 5.22 ### 5.22 4,636,751 12,101,920 76.4 76.4 0.4
2024-Jun-19 Wed 5.21 ### 5.175 ### 3,427,827 ### 33.9 33.9 0.0
2024-Jun-18 Tue 5.24 5.24 ### 5.2 4,984,023 13,058,140 27.9 27.9 ###
2024-Jun-17 Mon ### 5.23 ### ### 73.7 73.7 0.0
2024-Jun-14 Fri 5.2 5.2 ### ### 2,364,287 6,147,146 ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 76.6 76.6 0.0
2024-Jun-12 Wed ### ### ### ### 3,124,545 0 23.9 23.9 0.0
2024-Jun-11 Tue ### 5.22 ### ### ### ### 0.0
2024-Jun-07 Fri ### 5.2 ### ### 4,171,375 10,845,575 31.9 31.9 0.0
2024-Jun-06 Thu ### ### ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 4,217,277 0 42.7 42.7 0.0
2024-Jun-03 Mon ### ### 4.88 ### 69.6 69.6 0.0
2024-May-31 Fri ### ### 4.86 4.87 9,273,786 ### 19.8 19.8 0.3
2024-May-30 Thu 4.84 ### 4.83 4.85 4,112,445 9,931,554 72.5 72.5 ###
2024-May-29 Wed 4.89 4.945 4.845 4.86 4,855,282 ### ### ### 0.3
2024-May-28 Tue ### ### ### ### 3,268,881 0 ### ### 0.0
2024-May-27 Mon 5 ### ### 5 7,236,423 0 67.8 67.8 0.4
2024-May-24 Fri ### ### ### ### ### ### 0.0
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### ### ### ### 0.0
2024-May-21 Tue ### ### ### ### 5,299,629 0 24.2 24.2 0.0
2024-May-20 Mon ### 5.23 ### ### 5,561,176 14,542,475 35.5 35.5 0.0
2024-May-17 Fri 5.21 5.21 ### ### 4,295,825 11,190,624 ### ### 0.0
2024-May-16 Thu 5.2 5.23 ### 5.21 65.8 65.8 0.4
2024-May-15 Wed ### ### ### ### ### ### 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon ### ### ### ### 80.0 80.0 0.0
2024-May-10 Fri ### ### ### ### 2,293,771 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed ### ### 5 ### 2,293,747 ### 32.8 32.8 0.0
2024-May-07 Tue ### ### ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### ### ### 0.0
2024-May-03 Fri 4.85 ### 4.83 ### 6,083,840 14,692,473 76.5 76.5 0.0
2024-May-02 Thu 4.87 4.87 4.81 4.82 27.6 27.6 0.3
2024-May-01 Wed 4.82 4.88 4.81 4.87 79.6 79.6 0.3
2024-Apr-30 Tue 4.86 4.88 4.85 4.88 ### ### 0.3
2024-Apr-29 Mon ### ### 4.85 4.87 2,376,349 5,762,646 ### ### 0.3
2024-Apr-26 Fri 4.85 4.89 4.81 4.86 ### ### 0.3
2024-Apr-24 Wed ### ### 4.89 ### 2,322,970 ### 27.3 27.3 0.0
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon ### ### 4.955 ### ### ### 0.0
2024-Apr-19 Fri 4.87 ### 4.82 ### 83.2 83.2 0.0
2024-Apr-18 Thu ### ### ### ### 2,021,942 0 ### ### 0.0
2024-Apr-17 Wed ### 5 ### ### 2,461,722 ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon ### ### ### ### ### ### 0.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### 4.985 ### 2,675,248 6,668,055 ### ### 0.0
2024-Apr-10 Wed 5.22 5.26 ### ### 3,647,621 9,593,243 15.3 15.3 0.0
2024-Apr-09 Tue ### 5.23 ### ### 2,765,424 7,231,583 ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 1,869,257 0 ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 3,674,579 0 82.6 82.6 0.0
2024-Apr-04 Thu ### ### ### ### 1,891,473 0 64.6 64.6 0.0
2024-Apr-03 Wed ### ### ### ### 3,771,726 0 41.7 41.7 0.0
2024-Apr-02 Tue ### ### ### ### 69.8 69.8 0.0
2024-Mar-28 Thu ### ### ### ### 4,347,473 0 20.4 20.4 0.0
2024-Mar-27 Wed ### 5.22 5.155 ### 2,808,578 ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon 5.21 5.22 ### ### 24.1 24.1 0.0
2024-Mar-22 Fri ### 5.21 ### 5.21 4,110,321 10,707,386 73.1 73.1 0.4
2024-Mar-21 Thu 5.25 5.25 ### 5.2 4,891,525 12,840,253 ### ### ###
2024-Mar-20 Wed ### ### ### ### 73.7 73.7 0.0
2024-Mar-19 Tue ### ### ### ### 2,834,948 0 73.2 73.2 0.0
2024-Mar-18 Mon ### ### ### ### 2,644,245 0 ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 6,345,750 0 32.1 32.1 0.0
2024-Mar-14 Thu 5.2 5.25 ### ### ### ### 0.0
2024-Mar-13 Wed 5.24 5.24 ### ### 24.0 24.0 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 40.5 40.5 0.0
2024-Mar-08 Fri ### ### ### ### 83.6 83.6 0.0
2024-Mar-07 Thu ### ### ### ### 2,957,142 0 27.1 27.1 0.0
2024-Mar-06 Wed ### ### 5 ### 2,600,882 ### 77.2 77.2 0.0
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### 3,927,979 0 ### ### 0.0
2024-Feb-29 Thu ### ### ### ### 8,102,751 0 66.4 66.4 0.0
2024-Feb-28 Wed 5 ### ### ### 3,668,485 0 71.0 71.0 0.0
2024-Feb-27 Tue ### ### ### ### 3,063,624 0 76.7 76.7 0.0
2024-Feb-26 Mon ### 5.22 ### ### 29.8 29.8 0.0
2024-Feb-23 Fri 5.2 5.245 ### ### 5,673,856 14,879,687 ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 77.7 77.7 0.0
2024-Feb-21 Wed ### 5.245 ### ### 6,360,050 ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 71.8 71.8 0.0
2024-Feb-19 Mon ### ### ### ### 2,088,775 0 ### ### 0.0
2024-Feb-16 Fri ### ### ### ### ### ### 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 3,825,940 0 ### ### 0.0
2024-Feb-13 Tue ### ### 5.025 ### 28.3 28.3 0.0
2024-Feb-12 Mon ### ### ### ### 1,542,559 0 32.4 32.4 0.0
2024-Feb-09 Fri ### ### ### ### 2,577,979 0 76.4 76.4 0.0
2024-Feb-08 Thu ### ### ### ### 33.1 33.1 0.0
2024-Feb-07 Wed ### ### ### ### 2,730,777 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 2,247,023 0 74.3 74.3 0.0
2024-Feb-05 Mon ### ### ### ### 2,593,254 0 ### ### 0.0
2024-Feb-02 Fri ### 5.145 5 ### 3,640,545 ### 74.2 74.2 0.0
2024-Feb-01 Thu ### ### ### ### ### ### 0.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### 5 ### ### 69.3 69.3 0.0
2024-Jan-29 Mon ### ### ### ### 77.6 77.6 0.0
2024-Jan-25 Thu 4.86 ### 4.84 4.88 ### ### 0.3
2024-Jan-24 Wed 4.88 ### ### 4.85 ### ### ###
2024-Jan-23 Tue ### ### 4.89 4.89 ### ### ###
2024-Jan-22 Mon ### ### ### ### 4,870,424 0 ### ### 0.0
2024-Jan-19 Fri ### 5 4.89 ### 70.2 70.2 0.0
2024-Jan-18 Thu ### ### 4.545 ### 4,908,152 11,153,775 ### ### 0.0
2024-Jan-17 Wed ### ### 4.59 ### ### ### 0.0
2024-Jan-16 Tue 4.57 4.59 4.52 4.59 79.4 79.4 0.3
2024-Jan-15 Mon ### ### 4.54 4.58 34.6 34.6 0.3
2024-Jan-12 Fri ### ### 4.56 ### 30.3 30.3 0.0
2024-Jan-11 Thu ### ### 4.59 ### 3,303,586 7,581,729 74.7 74.7 0.0
2024-Jan-10 Wed ### ### 4.52 4.55 4,950,373 11,187,842 ### ### 0.3
2024-Jan-09 Tue 4.75 4.75 ### ### 18.9 18.9 0.0
2024-Jan-08 Mon 4.7 4.7 ### ### 2,059,374 4,839,528 ### ### 0.0
2024-Jan-05 Fri 4.7 4.71 ### ### 1,322,826 3,115,255 36.6 36.6 0.0
2024-Jan-04 Thu 4.73 ### 4.7 4.72 2,607,071 ### 32.9 32.9 0.3
2024-Jan-03 Wed 4.7 ### 4.7 4.75 1,861,882 4,375,422 83.8 83.8 ###
2024-Jan-02 Tue 4.85 4.86 4.81 4.83 1,333,849 6,449,159 30.1 30.1 0.3
2023-Dec-29 Fri 4.87 4.87 4.81 4.84 1,671,324 ### ### ### 0.3
2023-Dec-28 Thu 4.86 4.86 ### 4.85 1,628,323 3,956,824 26.8 26.8 ###
2023-Dec-27 Wed 4.86 4.86 4.75 4.8 20.2 20.2 0.3
2023-Dec-22 Fri 4.8 ### 4.74 4.78 2,607,553 ### ### ### ###
2023-Dec-21 Thu 4.82 4.825 4.75 4.77 ### ### ###
2023-Dec-20 Wed 4.85 ### 4.8 4.85 ### ### ###
2023-Dec-19 Tue 4.84 4.84 4.79 4.8 ### ### 0.3
2023-Dec-18 Mon 4.8 4.84 4.75 4.8 2,840,258 ### 67.3 67.3 0.3
2023-Dec-15 Fri 4.82 4.82 4.7 4.8 ### ### 0.3
2023-Dec-14 Thu 4.79 ### 4.75 4.79 ### ### 0.3
2023-Dec-13 Wed 4.73 4.75 ### 4.7 2,177,840 5,172,370 29.9 29.9 0.3
2023-Dec-12 Tue ### 4.725 ### 4.72 3,990,857 ### ### ### 0.3
2023-Dec-11 Mon ### ### 4.58 ### 2,876,842 ### ### ### 0.0
2023-Dec-08 Fri 4.57 ### 4.56 ### ### ### 0.0
2023-Dec-07 Thu 4.59 ### 4.56 4.59 6,739,877 ### 67.4 67.4 0.3
2023-Dec-06 Wed 4.5 ### ### ### 4,974,071 0 76.2 76.2 0.0
2023-Dec-05 Tue 4.53 4.54 4.44 4.46 4,179,655 18,766,650 30.7 30.7 0.3
2023-Dec-04 Mon 4.55 4.59 4.51 4.55 2,838,773 ### ### ### 0.3
2023-Dec-01 Fri 4.53 4.57 4.48 4.52 4,792,280 ### 32.9 32.9 0.3
2023-Nov-30 Thu ### ### 4.48 ### 64.9 64.9 0.0
2023-Nov-29 Wed 4.45 4.56 4.45 4.56 3,424,823 15,428,827 ### ### 0.3
2023-Nov-28 Tue 4.41 4.47 4.4 4.46 3,053,252 13,541,172 ### ### 0.3
2023-Nov-27 Mon 4.47 4.48 ### ### 2,475,358 ### ### ### 0.0
2023-Nov-24 Fri 4.48 4.49 4.44 4.45 1,050,656 4,691,179 ### ### 0.3
2023-Nov-23 Thu 4.48 4.49 4.42 4.47 39.2 39.2 ###
2023-Nov-22 Wed 4.5 4.53 4.47 4.49 ### ### ###
2023-Nov-21 Tue 4.58 4.59 4.49 4.51 23.2 23.2 0.3
2023-Nov-20 Mon 4.58 4.58 4.53 4.56 3,579,146 ### 40.4 40.4 0.3
2023-Nov-17 Fri 4.57 4.59 4.54 4.56 1,836,971 8,385,772 34.8 34.8 0.3
2023-Nov-16 Thu 4.57 ### 4.55 4.57 73.1 73.1 ###
2023-Nov-15 Wed ### 4.655 4.56 4.58 ### ### 0.3
2023-Nov-14 Tue ### ### 4.58 4.59 ### ### 0.3
2023-Nov-13 Mon 4.57 ### 4.555 4.58 1,462,272 3,330,324 78.2 78.2 0.3
2023-Nov-10 Fri ### ### 4.56 4.59 ### ### 0.3
2023-Nov-09 Thu ### 4.685 ### ### 2,583,047 6,050,787 31.6 31.6 0.0
2023-Nov-08 Wed ### ### ### 4.59 23.1 23.1 0.3
2023-Nov-07 Tue ### ### 4.52 4.56 21.4 21.4 0.3
2023-Nov-06 Mon ### ### 4.59 ### 2,090,858 ### ### ### 0.0
2023-Nov-03 Fri ### ### 4.57 ### 2,926,372 ### 18.6 18.6 0.0
2023-Nov-02 Thu ### ### ### ### 3,191,556 0 62.5 62.5 0.0
2023-Nov-01 Wed 4.58 ### 4.54 4.59 3,247,023 7,370,742 ### ### 0.3
2023-Oct-31 Tue 4.45 4.53 4.44 4.53 5,202,773 ### 82.0 82.0 ###
2023-Oct-30 Mon 4.4 4.48 ### 4.44 2,366,541 5,301,051 76.4 76.4 0.3
2023-Oct-27 Fri 4.47 4.475 ### 4.45 2,470,772 5,528,352 ### ### 0.3
2023-Oct-26 Thu 4.44 4.47 4.355 4.44 6,249,183 ### 72.2 72.2 0.3
2023-Oct-25 Wed 4.48 4.51 4.44 4.47 39.0 39.0 ###
2023-Oct-24 Tue 4.47 4.54 4.46 4.51 2,488,922 11,200,149 ### ### 0.3
2023-Oct-23 Mon 4.4 4.49 4.4 4.48 3,020,570 ### ### ### ###
2023-Oct-20 Fri ### 4.46 ### 4.45 81.6 81.6 0.3
2023-Oct-19 Thu ### 4.43 4.355 4.42 4,040,673 17,748,656 ### ### 0.3
2023-Oct-18 Wed 4.5 4.52 4.42 4.44 ### ### 0.3
2023-Oct-17 Tue 4.55 4.56 4.48 4.49 26.5 26.5 ###
2023-Oct-16 Mon 4.49 4.56 4.455 4.52 4,253,270 ### 82.0 82.0 0.3
2023-Oct-13 Fri ### ### 4.56 4.56 19.9 19.9 0.3
2023-Oct-12 Thu 4.83 4.83 4.73 4.73 3,929,275 ### 19.2 19.2 0.3
2023-Oct-11 Wed 4.74 4.84 4.74 4.81 3,787,854 18,143,820 78.8 78.8 ###
2023-Oct-10 Tue 4.7 ### ### 4.75 3,735,758 0 73.2 73.2 ###
2023-Oct-09 Mon ### 4.71 ### ### 2,316,583 5,455,552 ### ### 0.0
2023-Oct-06 Fri ### 4.7 ### ### 2,009,853 4,723,154 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 6,440,385 0 75.2 75.2 0.0
2023-Oct-04 Wed ### ### ### ### 80.4 80.4 0.0
2023-Oct-03 Tue 4.58 ### 4.58 ### 6,472,728 14,822,547 ### ### 0.0
2023-Oct-02 Mon 4.7 4.71 ### ### 2,007,870 ### ### ### 0.0
2023-Sep-29 Fri 4.75 4.77 4.7 4.72 4,188,184 19,831,051 26.0 26.0 0.3
2023-Sep-28 Thu 4.79 4.79 4.71 4.72 23.6 23.6 0.3
2023-Sep-27 Wed 4.72 4.79 4.675 4.78 5,562,152 26,322,884 79.5 79.5 ###
2023-Sep-26 Tue ### 4.73 ### 4.72 4,725,124 ### ### ### 0.3
2023-Sep-25 Mon ### ### 4.655 ### 73.1 73.1 0.0
2023-Sep-22 Fri ### 4.7 4.59 ### 5,924,376 27,518,726 62.9 62.9 0.0
2023-Sep-21 Thu 4.56 4.71 4.56 ### 89.4 89.4 0.0
2023-Sep-20 Wed ### 4.71 ### ### 39.5 39.5 0.0
2023-Sep-19 Tue 4.71 4.73 ### 4.7 4,726,652 ### 37.9 37.9 0.3
2023-Sep-18 Mon 4.73 4.76 ### 4.73 2,548,372 6,065,125 ### ### 0.3
2023-Sep-15 Fri 4.82 4.85 4.76 4.76 22.5 22.5 ###
2023-Sep-14 Thu 4.77 4.775 4.73 4.76 ### ### ###
2023-Sep-13 Wed 4.82 4.84 4.76 4.78 4,654,756 22,342,828 ### ### ###
2023-Sep-12 Tue 4.8 4.85 4.75 4.84 4,931,046 23,669,020 76.3 76.3 0.3
2023-Sep-11 Mon 4.85 4.86 4.79 4.82 ### ### 0.3
2023-Sep-08 Fri 4.89 ### 4.83 4.83 22.9 22.9 0.3
2023-Sep-07 Thu 4.88 ### 4.84 4.89 ### ### ###
2023-Sep-06 Wed 5 5 4.88 4.89 ### ### ###
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### 5 ### 3,532,547 ### 27.9 27.9 0.0
2023-Sep-01 Fri ### ### ### ### 4,113,386 0 71.3 71.3 0.0
2023-Aug-31 Thu ### ### 5 ### 8,035,054 ### 33.3 33.3 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### ### ### ### 68.9 68.9 0.0
2023-Aug-28 Mon ### ### ### ### 2,534,258 0 41.3 41.3 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu ### ### ### ### 7,682,987 0 ### ### 0.0
2023-Aug-23 Wed ### 5.22 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 4,467,342 0 ### ### 0.0
2023-Aug-21 Mon ### 5.175 ### ### ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 3,351,040 0 73.0 73.0 0.0
2023-Aug-17 Thu 5.24 5.24 ### ### 28.4 28.4 0.0
2023-Aug-16 Wed 5.24 5.275 5.225 5.26 3,122,644 16,393,881 ### ### 0.4
2023-Aug-15 Tue 5.27 ### 5.27 5.29 ### ### 0.4
2023-Aug-14 Mon 5.29 ### 5.22 ### 3,411,655 ### 74.7 74.7 0.0
2023-Aug-11 Fri 5.29 ### 5.29 ### ### ### 0.0
2023-Aug-10 Thu 5.29 ### 5.27 ### 3,978,029 ### ### ### 0.0
2023-Aug-09 Wed ### 5.325 5.28 5.29 2,815,077 14,926,945 35.0 35.0 0.4
2023-Aug-08 Tue ### ### 5.285 ### ### ### 0.0
2023-Aug-07 Mon 5.28 ### 5.27 ### 2,107,485 5,553,222 75.5 75.5 0.0
2023-Aug-04 Fri ### 5.28 ### 5.28 ### ### 0.4
2023-Aug-03 Thu ### ### ### 5.2 8,898,086 0 73.9 73.9 ###
2023-Aug-02 Wed 5.24 5.24 5.125 ### 32.7 32.7 0.0
2023-Aug-01 Tue 5.2 5.26 ### 5.23 ### ### ###
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 74.4 74.4 0.0
2023-Jul-27 Thu ### ### ### ### 60.1 60.1 0.0
2023-Jul-26 Wed ### ### ### ### 5,765,581 0 ### ### 0.0
2023-Jul-25 Tue ### ### ### ### 39.2 39.2 0.0
2023-Jul-24 Mon ### ### 5.055 ### 4,304,151 10,878,741 ### ### 0.0
2023-Jul-21 Fri ### ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 31.5 31.5 0.0
2023-Jul-18 Tue ### ### 5.045 ### 3,336,276 8,415,756 32.0 32.0 0.0
2023-Jul-17 Mon 5.2 ### ### ### ### ### 0.0
2023-Jul-14 Fri 5.23 5.23 ### ### 22.0 22.0 0.0
2023-Jul-13 Thu ### 5.21 ### ### 4,185,046 10,902,044 65.2 65.2 0.0
2023-Jul-12 Wed ### ### ### ### ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 61.7 61.7 0.0
2023-Jul-10 Mon ### ### ### ### 2,747,771 0 29.4 29.4 0.0
2023-Jul-07 Fri ### ### ### ### 4,868,147 0 77.9 77.9 0.0
2023-Jul-06 Thu ### 5.22 ### ### 4,759,385 ### 82.2 82.2 0.0
2023-Jul-05 Wed 5.25 5.26 ### 5.21 ### ### 0.4
2023-Jul-04 Tue 5.21 5.28 ### 5.24 3,668,175 9,683,982 ### ### 0.4
2023-Jul-03 Mon ### 5.29 5.125 5.25 ### ### 0.4
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### 5.2 ### ### 2,691,245 ### 29.7 29.7 0.0
2023-Jun-28 Wed ### ### ### ### 60.9 60.9 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 78.1 78.1 0.0
2023-Jun-23 Fri ### ### ### ### 34.1 34.1 0.0
2023-Jun-22 Thu 5.24 5.24 5.155 ### 33.0 33.0 0.0
2023-Jun-21 Wed ### 5.25 ### 5.22 5,344,525 14,029,378 80.3 80.3 0.4
2023-Jun-20 Tue ### ### ### ### 68.7 68.7 0.0
2023-Jun-19 Mon ### 5.22 ### ### 5,239,672 13,675,543 40.4 40.4 0.0
2023-Jun-16 Fri ### ### 5 ### ### ### 0.0
2023-Jun-15 Thu 5 ### ### ### 34.0 34.0 0.0
2023-Jun-14 Wed ### ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 70.4 70.4 0.0
2023-Jun-09 Fri ### ### ### ### 3,456,342 0 80.4 80.4 0.0
2023-Jun-08 Thu ### ### 4.88 ### ### ### 0.0
2023-Jun-07 Wed ### ### 4.88 ### 3,526,521 ### ### ### 0.0
2023-Jun-06 Tue ### ### 4.85 4.87 5,239,125 12,704,878 ### ### 0.3
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 4,121,749 0 77.2 77.2 0.0
2023-May-31 Wed ### ### ### ### 9,442,627 0 ### ### 0.0
2023-May-30 Tue ### 5 ### ### 2,953,986 ### ### ### 0.0
2023-May-29 Mon ### ### ### ### 2,628,421 0 27.4 27.4 0.0
2023-May-26 Fri 4.88 ### 4.87 ### ### ### 0.0
2023-May-25 Thu 4.87 ### 4.86 ### ### ### 0.0
2023-May-24 Wed 4.88 ### 4.85 4.88 ### ### 0.3
2023-May-23 Tue ### ### ### ### ### ### 0.0
2023-May-22 Mon ### 5 ### ### 2,519,222 6,298,055 ### ### 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### 4.88 ### 7,990,357 19,496,471 35.3 35.3 0.0
2023-May-17 Wed 4.86 ### 4.86 ### 7,264,153 ### 77.7 77.7 0.0
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### 4.88 ### 77.2 77.2 0.0
2023-May-12 Fri ### ### 4.87 ### 2,904,684 ### ### ### 0.0
2023-May-11 Thu ### ### 4.86 4.89 3,115,441 7,570,521 30.4 30.4 ###
2023-May-10 Wed ### ### 4.89 ### ### ### 0.0
2023-May-09 Tue ### ### ### ### 2,822,248 0 75.3 75.3 0.0
2023-May-08 Mon ### ### 4.945 ### ### ### 0.0
2023-May-05 Fri ### ### ### ### 2,487,673 0 68.2 68.2 0.0
2023-May-04 Thu ### ### ### ### ### ### 0.0
2023-May-03 Wed ### ### ### ### 4,675,571 0 74.6 74.6 0.0
2023-May-02 Tue ### ### ### ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 33.2 33.2 0.0
2023-Apr-28 Fri ### ### ### ### 27.5 27.5 0.0
2023-Apr-27 Thu ### ### ### ### 78.7 78.7 0.0
2023-Apr-26 Wed ### ### ### ### 6,739,646 0 ### ### 0.0
2023-Apr-24 Mon ### ### ### ### 38.9 38.9 0.0
2023-Apr-21 Fri 5 ### ### ### 3,584,985 0 ### ### 0.0
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 29.7 29.7 0.0
2023-Apr-18 Tue 5 ### 4.945 5 72.8 72.8 0.4
2023-Apr-17 Mon ### ### 5 ### 2,669,958 ### ### ### 0.0
2023-Apr-14 Fri ### ### ### 5 5,082,423 0 ### ### 0.4
2023-Apr-13 Thu ### 5.21 ### ### 3,473,272 9,047,873 ### ### 0.0
2023-Apr-12 Wed ### 5.21 ### ### 2,258,456 5,883,277 39.3 39.3 0.0
2023-Apr-11 Tue 5.2 5.25 ### 5.21 65.2 65.2 0.4
2023-Apr-06 Thu 5.24 5.24 ### ### ### ### 0.0
2023-Apr-05 Wed 5.24 5.275 5.175 5.21 ### ### 0.4
2023-Apr-04 Tue 5.2 ### ### 5.2 2,977,922 0 66.9 66.9 ###
2023-Apr-03 Mon ### 5.23 ### ### 81.9 81.9 0.0
2023-Mar-31 Fri ### ### ### ### 5,496,881 0 ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 3,741,153 0 ### ### 0.0
2023-Mar-28 Tue ### ### ### ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 2,886,170 0 ### ### 0.0
2023-Mar-23 Thu ### ### ### ### ### ### 0.0
2023-Mar-22 Wed 5.21 5.22 ### ### ### ### 0.0
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon ### ### ### ### 3,091,987 0 83.2 83.2 0.0
2023-Mar-17 Fri ### 5.2 ### ### 8,917,488 ### 71.0 71.0 0.0
2023-Mar-16 Thu ### ### ### ### 10,480,580 0 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 32.4 32.4 0.0
2023-Mar-14 Tue ### ### ### ### 39.8 39.8 0.0
2023-Mar-13 Mon ### 5.24 ### 5.22 3,298,389 8,641,779 83.1 83.1 0.4
2023-Mar-10 Fri 5.28 5.285 5.21 5.21 2,990,945 15,694,983 ### ### 0.4
2023-Mar-09 Thu ### ### 5.27 ### ### ### 0.0
2023-Mar-08 Wed 5.27 ### 5.24 5.28 5,021,783 13,157,071 ### ### 0.4
2023-Mar-07 Tue 5.28 ### 5.25 5.29 4,486,570 11,777,246 67.9 67.9 0.4
2023-Mar-06 Mon 5.25 ### 5.21 ### ### ### 0.0
2023-Mar-03 Fri 5.21 5.25 ### 5.21 3,812,623 ### 71.5 71.5 0.4
2023-Mar-02 Thu ### 5.22 ### ### 7,550,470 19,706,726 ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 5,288,679 0 28.1 28.1 0.0
2023-Feb-28 Tue 5.24 5.27 ### ### 8,210,948 21,635,847 ### ### 0.0
2023-Feb-27 Mon ### 5.23 ### 5.23 84.6 84.6 ###
2023-Feb-24 Fri ### 5.23 ### 5.2 82.2 82.2 ###
2023-Feb-23 Thu ### ### ### ### ### ### 0.0
2023-Feb-22 Wed 4.81 4.86 4.8 4.86 2,430,646 11,740,020 77.8 77.8 0.3
2023-Feb-21 Tue 4.85 ### 4.8 4.85 3,212,653 ### ### ### ###
2023-Feb-20 Mon 4.86 ### 4.84 4.86 4,259,979 10,309,149 ### ### 0.3
2023-Feb-17 Fri ### ### 4.79 4.82 8,339,323 19,972,678 12.3 12.3 0.3
2023-Feb-16 Thu ### ### ### ### 4,449,289 0 ### ### 0.0
2023-Feb-15 Wed ### ### 5 ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 3,422,458 0 85.3 85.3 0.0
2023-Feb-13 Mon 4.89 ### 4.89 ### 77.6 77.6 0.0
2023-Feb-10 Fri ### ### ### ### 40.4 40.4 0.0
2023-Feb-09 Thu ### ### ### ### 4,489,278 0 84.9 84.9 0.0
2023-Feb-08 Wed ### ### ### ### 4,094,187 0 77.9 77.9 0.0
2023-Feb-07 Tue ### ### 4.89 ### 4,424,851 ### 80.1 80.1 0.0
2023-Feb-06 Mon ### ### 4.875 ### ### ### 0.0
2023-Feb-03 Fri ### ### 4.86 ### ### ### 0.0
2023-Feb-02 Thu 4.89 ### 4.85 4.89 69.0 69.0 ###
2023-Feb-01 Wed 4.73 4.875 4.71 4.86 4,250,843 ### 86.8 86.8 0.3
2023-Jan-31 Tue 4.73 4.76 ### 4.7 41.9 41.9 0.3
2023-Jan-30 Mon 4.76 4.76 ### ### 24.0 24.0 0.0
2023-Jan-27 Fri 4.82 4.82 4.72 4.75 ### ### ###
2023-Jan-25 Wed 4.72 4.77 ### 4.77 5,357,573 ### ### ### ###
2023-Jan-24 Tue 4.77 4.78 4.71 4.74 4,834,380 ### ### ### 0.3
2023-Jan-23 Mon 4.76 4.775 4.71 4.75 4,709,821 22,336,326 ### ### ###
2023-Jan-20 Fri 4.86 4.86 4.77 4.77 6,171,744 29,716,947 ### ### ###
2023-Jan-19 Thu 4.83 4.87 4.81 4.83 70.1 70.1 0.3
2023-Jan-18 Wed 4.8 ### 4.775 4.81 3,348,627 7,994,846 ### ### ###
2023-Jan-17 Tue 4.83 4.87 4.78 4.8 33.9 33.9 0.3
2023-Jan-16 Mon 4.87 ### 4.76 4.82 26.9 26.9 0.3
2023-Jan-13 Fri 4.8 4.84 4.77 4.84 73.6 73.6 0.3
2023-Jan-12 Thu 4.84 4.85 4.74 4.78 2,909,825 ### ### ### ###
2023-Jan-11 Wed 4.75 4.8 ### 4.8 70.8 70.8 0.3
2023-Jan-10 Tue ### 4.74 ### 4.72 2,592,674 ### 84.9 84.9 0.3
2023-Jan-09 Mon ### ### 4.625 ### ### ### 0.0
2023-Jan-06 Fri 4.53 ### 4.53 ### ### ### 0.0
2023-Jan-05 Thu ### ### 4.59 ### 3,726,457 ### 21.9 21.9 0.0
2023-Jan-04 Wed ### ### 4.56 ### ### ### 0.0
2023-Jan-03 Tue 4.46 ### 4.46 4.54 86.5 86.5 0.3
2022-Dec-30 Fri 4.48 4.52 4.44 4.48 2,959,982 ### ### ### ###
2022-Dec-29 Thu 4.51 4.51 4.42 4.46 26.6 26.6 0.3


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-20 09:43:50 thru 2025-05-20 09:43:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000