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

Currently Mon 25-May-26 01:06:42 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

(TNE) TECHNOLOGY ONE LIMITED Daily Prices...

     Prev Section TOC    Company Info for TNE    Limits Next Section


Company Details for (TNE) TECHNOLOGY ONE LIMITED

Listing Code TNE
Listing Name TECHNOLOGY ONE LIMITED
GICS Sector Software & Services
ISIN Name TECHNOLOGY ONE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TNE8


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for TNE .. Wednesday 21st August 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.21 1 0.0
MAX ### 21,049,927 99.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TNE) TECHNOLOGY ONE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-23 Fri ### ### ### ### 79.1 79.1 0.0
2025-May-22 Thu 38.53 ### ### ### 1,372,688 0 ### ### 0.0
2025-May-21 Wed 37.87 ### 37.21 ### 1,910,484 35,544,554 87.1 87.1 0.0
2025-May-20 Tue 35.42 37.58 ### 36.76 2,697,028 50,677,156 88.3 88.3 2.6
2025-May-19 Mon 33.2 ### ### ### ### ### 0.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu 32.52 32.84 32.23 32.81 793,876 25,828,755 81.0 81.0 ###
2025-May-14 Wed ### 32.78 32.29 32.4 ### ### 2.3
2025-May-13 Tue 31.82 ### ### 32.29 ### ### ###
2025-May-12 Mon ### ### 31.41 ### 31.6 31.6 0.0
2025-May-09 Fri ### ### 31.79 ### 801,948 ### ### ### 0.0
2025-May-08 Thu 31.73 ### ### ### 1,832,222 0 66.2 66.2 0.0
2025-May-07 Wed 30.82 31.55 30.55 31.55 ### ### ###
2025-May-06 Tue ### ### 30.87 ### 71.7 71.7 0.0
2025-May-05 Mon ### 31.5 30.87 30.87 30.2 30.2 ###
2025-May-02 Fri 30.71 31.53 ### 31.25 543,345 ### ### ### 2.2
2025-May-01 Thu ### 30.82 30.24 30.82 2,145,347 65,497,443 79.6 79.6 ###
2025-Apr-30 Wed 29.54 ### 29.45 ### 80.6 80.6 0.0
2025-Apr-29 Tue 28.8 29.45 28.8 ### 501,424 14,603,974 ### ### 0.0
2025-Apr-28 Mon 28.8 29 28.52 ### 1,009,326 ### 75.6 75.6 0.0
2025-Apr-24 Thu 28.55 28.8 ### ### ### ### 0.0
2025-Apr-23 Wed ### ### ### 28.54 698,328 0 35.2 35.2 2.0
2025-Apr-22 Tue ### 27.77 27.23 ### 80.2 80.2 0.0
2025-Apr-17 Thu ### 28.26 ### ### ### ### 0.0
2025-Apr-16 Wed ### 28.24 27.77 27.77 527,679 14,777,650 ### ### ###
2025-Apr-15 Tue ### 28.45 27.87 ### 692,180 19,491,788 36.0 36.0 0.0
2025-Apr-14 Mon ### 28.7 27.76 28.5 79.8 79.8 2.0
2025-Apr-11 Fri 27.56 28.49 27.42 27.72 ### ### ###
2025-Apr-10 Thu ### ### ### ### 1,360,654 0 ### ### 0.0
2025-Apr-09 Wed ### ### 25.5 25.87 1,345,954 ### 81.4 81.4 1.8
2025-Apr-08 Tue ### ### ### ### 76.1 76.1 0.0
2025-Apr-07 Mon 23.51 25.055 23.4 24.59 2,206,580 ### 89.5 89.5 ###
2025-Apr-04 Fri ### 27.29 ### ### 13.1 13.1 0.0
2025-Apr-03 Thu ### ### ### ### 846,977 0 ### ### 0.0
2025-Apr-02 Wed ### ### 28.575 28.71 916,889 13,100,051 75.9 75.9 ###
2025-Apr-01 Tue ### 28.53 ### 28.51 793,679 ### 85.3 85.3 ###
2025-Mar-31 Mon ### ### 27.54 27.84 1,298,244 ### 44.6 44.6 2.0
2025-Mar-28 Fri 28.42 28.88 ### 28.51 ### ### ###
2025-Mar-27 Thu ### ### 28.57 28.83 ### ### ###
2025-Mar-26 Wed 28.85 ### ### ### 1,133,281 0 79.6 79.6 0.0
2025-Mar-25 Tue 28.59 28.89 28.5 28.7 813,682 ### ### ### ###
2025-Mar-24 Mon ### ### 28.25 ### 573,728 ### 72.7 72.7 0.0
2025-Mar-21 Fri 28.5 ### ### 28.46 34.0 34.0 2.0
2025-Mar-20 Thu ### ### ### 28.5 1,387,285 0 23.0 23.0 2.0
2025-Mar-19 Wed 27.5 ### 27.43 ### 821,276 ### ### ### 0.0
2025-Mar-18 Tue 28.2 28.41 ### 27.86 876,787 12,454,759 ### ### ###
2025-Mar-17 Mon 28.29 28.45 27.73 ### 922,181 ### ### ### 0.0
2025-Mar-14 Fri 27.42 ### ### ### 75.1 75.1 0.0
2025-Mar-13 Thu 27.45 27.57 26.88 ### ### ### 0.0
2025-Mar-12 Wed 27.52 27.57 ### ### 27.3 27.3 0.0
2025-Mar-11 Tue ### ### 26.84 27.25 21.0 21.0 ###
2025-Mar-10 Mon 28.84 ### 28.55 28.89 69.8 69.8 ###
2025-Mar-07 Fri ### 29.22 ### 28.84 747,073 ### ### ### ###
2025-Mar-06 Thu 29.53 29.57 28.75 ### 28.1 28.1 0.0
2025-Mar-05 Wed 29.51 ### ### 29.53 ### ### ###
2025-Mar-04 Tue 29.85 30.025 29.29 ### 697,746 ### ### ### 0.0
2025-Mar-03 Mon 29.25 30.42 ### 30.29 ### ### ###
2025-Feb-28 Fri ### ### 29.47 29.47 ### ### ###
2025-Feb-27 Thu ### ### 30.44 30.5 625,555 9,520,947 ### ### 2.2
2025-Feb-26 Wed ### 31.46 ### ### 807,072 12,695,242 41.1 41.1 0.0
2025-Feb-25 Tue 31.79 ### 31.28 31.51 ### ### ###
2025-Feb-24 Mon ### 32.27 ### ### ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 83.7 83.7 0.0
2025-Feb-20 Thu ### ### ### 31.5 ### ### 2.3
2025-Feb-19 Wed 32.5 32.5 ### ### 1,214,257 19,731,676 ### ### 0.0
2025-Feb-18 Tue 32.21 ### 31.89 32.2 42.0 42.0 ###
2025-Feb-17 Mon ### ### ### ### 603,258 0 34.3 34.3 0.0
2025-Feb-14 Fri 32.24 ### ### 32.2 519,578 0 ### ### ###
2025-Feb-13 Thu ### ### 31.4 31.8 675,925 10,612,022 31.1 31.1 ###
2025-Feb-12 Wed ### ### 31.76 31.86 ### ### 2.3
2025-Feb-11 Tue 31.86 32.55 31.79 32.43 2,974,858 95,701,181 82.6 82.6 ###
2025-Feb-10 Mon 31.55 ### ### 31.72 537,172 0 71.1 71.1 2.3
2025-Feb-07 Fri 31.84 32.27 ### ### 72.9 72.9 0.0
2025-Feb-06 Thu 31.7 ### ### ### 917,247 0 ### ### 0.0
2025-Feb-05 Wed 31.5 31.88 ### 31.8 74.0 74.0 ###
2025-Feb-04 Tue ### 31.56 ### 31.27 77.2 77.2 ###
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 976,825 0 ### ### 0.0
2025-Jan-30 Thu ### 30.84 ### 30.45 519,289 ### 70.5 70.5 2.2
2025-Jan-29 Wed ### 30.47 ### ### 66.5 66.5 0.0
2025-Jan-28 Tue 29.55 ### ### ### 882,255 0 83.3 83.3 0.0
2025-Jan-24 Fri ### ### 29.5 ### 65.5 65.5 0.0
2025-Jan-23 Thu ### ### 29.54 ### 525,852 ### ### ### 0.0
2025-Jan-22 Wed 29.43 ### ### 29.8 819,622 0 ### ### 2.1
2025-Jan-21 Tue ### ### ### 29.22 ### ### 2.1
2025-Jan-20 Mon 28.72 ### ### ### 676,372 0 ### ### 0.0
2025-Jan-17 Fri 28.58 28.87 28.275 ### 67.5 67.5 0.0
2025-Jan-16 Thu ### ### 28.23 28.57 ### ### ###
2025-Jan-15 Wed ### 29 28.24 28.49 22.4 22.4 ###
2025-Jan-14 Tue ### 29.41 ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 649,188 0 24.8 24.8 0.0
2025-Jan-10 Fri 30.41 30.54 ### ### 37.9 37.9 0.0
2025-Jan-09 Thu 29.84 ### 29.75 ### ### ### 0.0
2025-Jan-08 Wed 30.52 ### ### ### ### ### 0.0
2025-Jan-07 Tue ### ### 30.73 30.8 505,823 7,771,970 ### ### 2.2
2025-Jan-06 Mon ### ### 30.71 30.73 460,042 7,063,944 ### ### ###
2025-Jan-03 Fri 30.52 30.84 30.41 ### 66.6 66.6 0.0
2025-Jan-02 Thu 30.88 ### 30.52 ### ### ### 0.0
2024-Dec-31 Tue ### ### 30.49 ### ### ### 0.0
2024-Dec-30 Mon ### ### 30.58 30.85 29.9 29.9 ###
2024-Dec-27 Fri 30.88 ### 30.78 ### ### ### 0.0
2024-Dec-24 Tue 30.46 30.72 ### 30.72 196,025 3,010,944 76.1 76.1 2.2
2024-Dec-23 Mon ### ### ### ### ### ### 0.0
2024-Dec-20 Fri 29.81 30.27 29.57 ### 2,380,624 71,228,270 75.8 75.8 0.0
2024-Dec-19 Thu 29.72 30.285 29.5 30.22 81.8 81.8 2.2
2024-Dec-18 Wed ### 30.8 ### 30.76 82.6 82.6 2.2
2024-Dec-17 Tue ### 30.46 ### 30.46 77.1 77.1 2.2
2024-Dec-16 Mon 30.5 ### ### ### 34.1 34.1 0.0
2024-Dec-13 Fri ### ### ### 30.53 612,477 0 75.2 75.2 ###
2024-Dec-12 Thu 30.44 ### ### 30.42 734,742 0 ### ### 2.2
2024-Dec-11 Wed 30.4 30.59 ### 30.51 75.2 75.2 ###
2024-Dec-10 Tue ### ### ### 30.52 924,351 0 ### ### ###
2024-Dec-09 Mon 31.8 ### 31.55 31.55 ### ### ###
2024-Dec-06 Fri 31.74 ### 31.51 31.54 549,985 ### 31.0 31.0 2.3
2024-Dec-05 Thu ### 32.27 ### ### ### ### 0.0
2024-Dec-04 Wed ### 31.58 30.86 31.2 ### ### 2.2
2024-Dec-03 Tue 31.2 31.4 30.87 30.89 1,097,089 ### 25.6 25.6 ###
2024-Dec-02 Mon 30.52 ### ### ### 737,878 0 ### ### 0.0
2024-Nov-29 Fri ### ### ### 30.21 ### ### 2.2
2024-Nov-28 Thu 30.5 ### ### ### 1,080,283 0 71.8 71.8 0.0
2024-Nov-27 Wed ### ### ### 30.49 23.4 23.4 2.2
2024-Nov-26 Tue 30.52 ### ### ### 840,381 0 ### ### 0.0
2024-Nov-25 Mon 30.83 ### ### 30.43 31.5 31.5 ###
2024-Nov-22 Fri ### ### ### 30.49 83.1 83.1 2.2
2024-Nov-21 Thu 29.2 ### 29.2 29.72 1,265,746 ### ### ### 2.1
2024-Nov-20 Wed 29.22 29.57 ### ### 81.0 81.0 0.0
2024-Nov-19 Tue 27.54 ### 27.52 29.45 ### ### ###
2024-Nov-18 Mon 26.8 ### 26.53 26.76 487,078 6,461,089 32.7 32.7 ###
2024-Nov-15 Fri 26.85 ### ### ### ### ### 0.0
2024-Nov-14 Thu ### 26.84 26.55 ### 525,379 ### 73.4 73.4 0.0
2024-Nov-13 Wed 26.42 26.77 ### 26.57 ### ### 1.9
2024-Nov-12 Tue ### 26.74 26.27 ### 433,174 11,481,276 ### ### 0.0
2024-Nov-11 Mon ### 26.22 25.85 26.22 ### ### 1.9
2024-Nov-08 Fri ### 26.225 25.89 ### ### ### 0.0
2024-Nov-07 Thu 25.82 25.88 ### ### ### ### 0.0
2024-Nov-06 Wed 24.88 25.51 24.75 ### ### ### 0.0
2024-Nov-05 Tue ### 24.89 24.52 ### 40.0 40.0 0.0
2024-Nov-04 Mon 24.48 24.975 ### ### 86.9 86.9 0.0
2024-Nov-01 Fri 24.24 24.41 ### ### 646,773 ### 69.8 69.8 0.0
2024-Oct-31 Thu 24.24 24.46 ### 24.43 ### ### 1.7
2024-Oct-30 Wed 24.21 24.41 ### 24.41 ### ### ###
2024-Oct-29 Tue ### ### ### ### 802,750 0 ### ### 0.0
2024-Oct-28 Mon ### 24.55 24.22 24.55 ### ### ###
2024-Oct-25 Fri ### 24.26 ### ### 72.7 72.7 0.0
2024-Oct-24 Thu 24.27 24.355 ### ### 496,455 6,045,580 ### ### 0.0
2024-Oct-23 Wed 24.42 24.48 ### 24.44 550,121 6,733,481 71.3 71.3 1.7
2024-Oct-22 Tue 24.48 ### ### 24.42 40.5 40.5 1.7
2024-Oct-21 Mon ### 24.73 ### ### ### ### 0.0
2024-Oct-18 Fri ### ### ### ### 556,374 0 74.9 74.9 0.0
2024-Oct-17 Thu 24.75 24.79 ### ### 657,723 8,152,476 ### ### 0.0
2024-Oct-16 Wed 24.57 24.83 24.45 24.52 ### ### ###
2024-Oct-15 Tue ### 24.7 24.22 ### 832,385 ### 31.7 31.7 0.0
2024-Oct-14 Mon 24.55 24.82 24.26 24.53 ### ### 1.8
2024-Oct-11 Fri 24.46 24.81 ### 24.74 502,689 6,235,857 76.2 76.2 1.8
2024-Oct-10 Thu 24.43 ### 24.41 24.48 66.2 66.2 1.7
2024-Oct-09 Wed ### ### ### ### 839,559 0 ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 827,781 0 ### ### 0.0
2024-Oct-07 Mon 24.21 ### ### ### ### ### 0.0
2024-Oct-04 Fri ### ### ### 24.25 367,823 0 71.9 71.9 1.7
2024-Oct-03 Thu ### 24.41 ### ### ### ### 0.0
2024-Oct-02 Wed ### ### 23.78 ### 804,072 ### 74.1 74.1 0.0
2024-Oct-01 Tue 23.86 ### ### ### 582,840 0 ### ### 0.0
2024-Sep-30 Mon 23.85 23.89 23.71 23.86 425,251 10,120,973 65.4 65.4 1.7
2024-Sep-27 Fri 23.89 23.89 23.57 23.8 27.8 27.8 1.7
2024-Sep-26 Thu 23.86 ### ### ### 61.4 61.4 0.0
2024-Sep-25 Wed ### ### 23.53 ### 561,657 ### ### ### 0.0
2024-Sep-24 Tue ### ### 23.84 24 65.0 65.0 1.7
2024-Sep-23 Mon 23.85 ### 23.73 23.88 473,550 5,618,670 70.3 70.3 1.7
2024-Sep-20 Fri 23.74 ### ### ### 1,532,576 0 75.5 75.5 0.0
2024-Sep-19 Thu 23.4 ### ### 23.5 65.6 65.6 1.7
2024-Sep-18 Wed 23.52 23.54 23.21 23.53 765,172 ### ### ### ###
2024-Sep-17 Tue 23.25 23.72 ### 23.71 ### ### ###
2024-Sep-16 Mon ### 23.22 ### ### ### ### 0.0
2024-Sep-13 Fri 23 23.285 22.88 ### 642,588 ### 66.0 66.0 0.0
2024-Sep-12 Thu 22.7 ### ### 23 664,872 0 ### ### 1.6
2024-Sep-11 Wed ### 22.74 ### 22.52 33.1 33.1 1.6
2024-Sep-10 Tue 22.56 ### 22.4 ### 746,389 8,359,556 ### ### 0.0
2024-Sep-09 Mon 22.48 ### ### 22.52 64.8 64.8 1.6
2024-Sep-06 Fri ### 22.87 22.55 ### 539,422 12,250,273 ### ### 0.0
2024-Sep-05 Thu ### 22.85 22.53 22.85 78.5 78.5 1.6
2024-Sep-04 Wed ### ### 22.425 22.53 ### ### ###
2024-Sep-03 Tue ### ### ### ### 291,249 0 ### ### 0.0
2024-Sep-02 Mon ### ### 22.76 ### 374,148 ### 71.0 71.0 0.0
2024-Aug-30 Fri 22.82 ### ### ### 60.9 60.9 0.0
2024-Aug-29 Thu ### 22.83 ### 22.73 ### ### ###
2024-Aug-28 Wed ### 22.79 ### 22.78 73.8 73.8 1.6
2024-Aug-27 Tue ### ### 22.56 22.58 480,129 5,415,855 ### ### 1.6
2024-Aug-26 Mon 23.42 23.53 22.87 ### 21.8 21.8 0.0
2024-Aug-23 Fri ### ### ### 23.28 ### ### 1.7
2024-Aug-22 Thu ### ### 22.84 23.27 491,289 5,610,520 ### ### 1.7
2024-Aug-21 Wed ### 22.83 22.45 22.76 558,247 ### 65.0 65.0 1.6
2024-Aug-20 Tue ### 23 ### ### 447,678 ### 80.8 80.8 0.0
2024-Aug-19 Mon 22.45 ### 22.26 ### 346,389 ### 74.9 74.9 0.0
2024-Aug-16 Fri 22.58 ### 22.27 22.44 26.3 26.3 1.6
2024-Aug-15 Thu ### 22.42 ### 22.4 3,037,823 ### ### ### ###
2024-Aug-14 Wed 21.8 ### ### ### ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 528,041 0 84.8 84.8 0.0
2024-Aug-12 Mon ### ### ### ### 450,924 0 79.7 79.7 0.0
2024-Aug-09 Fri ### 21.25 ### 21.21 63.7 63.7 ###
2024-Aug-08 Thu ### ### ### 20.82 81.6 81.6 1.5
2024-Aug-07 Wed ### 20.79 20.26 20.73 653,679 ### 80.7 80.7 ###
2024-Aug-06 Tue 20.2 20.5 ### ### ### ### 0.0
2024-Aug-05 Mon 20.49 ### ### ### ### ### 0.0
2024-Aug-02 Fri ### ### 20.4 20.87 1,259,520 ### 77.1 77.1 ###
2024-Aug-01 Thu 20.83 21.26 20.7 ### ### ### 0.0
2024-Jul-31 Wed ### 20.78 ### 20.58 1,605,889 16,685,186 80.6 80.6 1.5
2024-Jul-30 Tue 19.29 ### 19.24 19.57 ### ### 1.4
2024-Jul-29 Mon 19.52 ### ### 19.59 73.2 73.2 ###
2024-Jul-26 Fri ### 19.42 19.045 ### 586,421 11,278,341 ### ### 0.0
2024-Jul-25 Thu ### ### ### 19.28 1,634,887 0 ### ### 1.4
2024-Jul-24 Wed 19.2 19.52 19.2 ### 792,573 ### 74.1 74.1 0.0
2024-Jul-23 Tue ### ### 18.82 ### ### ### 0.0
2024-Jul-22 Mon ### ### 18.7 18.81 34.9 34.9 ###
2024-Jul-19 Fri 18.52 ### 18.5 ### 557,952 5,161,056 86.7 86.7 0.0
2024-Jul-18 Thu ### ### ### ### 733,677 0 26.5 26.5 0.0
2024-Jul-17 Wed ### ### ### ### ### ### 0.0
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri 18.75 18.88 18.645 18.75 60.2 60.2 ###
2024-Jul-11 Thu ### ### ### 18.72 ### ### 1.3
2024-Jul-10 Wed ### ### 18.28 18.51 389,577 ### ### ### 1.3
2024-Jul-09 Tue 18.46 ### 18.4 18.43 34.5 34.5 ###
2024-Jul-08 Mon ### 18.46 ### 18.4 308,981 ### 75.8 75.8 1.3
2024-Jul-05 Fri ### 18.44 18.29 18.29 284,324 ### 26.8 26.8 ###
2024-Jul-04 Thu ### 18.7 ### ### 467,141 ### 21.0 21.0 0.0
2024-Jul-03 Wed ### ### 18.29 18.5 561,028 ### ### ### ###
2024-Jul-02 Tue ### ### ### ### ### ### 0.0
2024-Jul-01 Mon 18.53 18.58 ### ### 715,682 6,648,685 20.1 20.1 0.0
2024-Jun-28 Fri 18.45 18.7 18.425 ### ### ### 0.0
2024-Jun-27 Thu ### 18.46 ### 18.45 547,383 5,052,345 ### ### 1.3
2024-Jun-26 Wed ### 18.44 18.25 18.29 588,786 10,801,279 38.0 38.0 ###
2024-Jun-25 Tue 18.28 18.41 18.26 18.29 585,621 ### ### ### ###
2024-Jun-24 Mon 18.46 18.56 18.26 18.26 ### ### 1.3
2024-Jun-21 Fri ### 18.53 ### 18.46 1,541,975 ### ### ### 1.3
2024-Jun-20 Thu ### 18.4 18.22 18.26 1,063,282 ### 29.7 29.7 1.3
2024-Jun-19 Wed ### 18.44 ### ### 34.5 34.5 0.0
2024-Jun-18 Tue ### 18.47 18.23 ### 819,480 15,037,458 67.6 67.6 0.0
2024-Jun-17 Mon 18.2 ### ### 18.25 76.1 76.1 ###
2024-Jun-14 Fri ### ### 18.125 ### 41.7 41.7 0.0
2024-Jun-13 Thu 18.22 ### ### 18.27 870,872 0 74.0 74.0 ###
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 43.5 43.5 0.0
2024-Jun-07 Fri 18.2 ### ### 18.23 525,774 0 ### ### 1.3
2024-Jun-06 Thu ### 18.25 ### ### ### ### 0.0
2024-Jun-05 Wed 17.79 ### 17.79 ### 925,076 8,228,551 ### ### 0.0
2024-Jun-04 Tue 17.72 17.88 ### 17.73 727,124 6,500,488 76.4 76.4 ###
2024-Jun-03 Mon ### ### ### ### 1,010,743 0 27.4 27.4 0.0
2024-May-31 Fri 17.53 17.81 17.4 17.78 1,787,478 31,468,550 ### ### 1.3
2024-May-30 Thu ### 17.54 17.22 ### ### ### 0.0
2024-May-29 Wed 17.59 ### ### ### 73.5 73.5 0.0
2024-May-28 Tue ### ### 17.73 17.73 ### ### ###
2024-May-27 Mon 17.81 17.88 ### 17.81 67.8 67.8 1.3
2024-May-24 Fri ### 17.82 17.51 17.78 605,149 10,689,957 75.4 75.4 1.3
2024-May-23 Thu ### ### ### 17.79 2,517,058 0 28.4 28.4 ###
2024-May-22 Wed 17.21 18.22 17.21 17.86 ### ### 1.3
2024-May-21 Tue ### 17.125 ### 16.75 2,035,341 ### 88.7 88.7 ###
2024-May-20 Mon 15.83 ### 15.75 ### ### ### 0.0
2024-May-17 Fri ### ### 15.85 15.85 ### ### 1.1
2024-May-16 Thu 16.47 16.47 16.23 16.29 ### ### ###
2024-May-15 Wed 16.2 ### 16.155 ### 482,841 3,900,148 ### ### 0.0
2024-May-14 Tue 16.41 16.51 ### ### 521,651 4,306,229 17.1 17.1 0.0
2024-May-13 Mon ### 16.49 ### 16.42 76.5 76.5 1.2
2024-May-10 Fri ### ### ### ### 78.4 78.4 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed 16.23 ### 16.175 ### 72.5 72.5 0.0
2024-May-07 Tue ### 16.2 ### 16.2 497,746 4,031,742 ### ### 1.2
2024-May-06 Mon ### ### ### ### 737,843 0 ### ### 0.0
2024-May-03 Fri ### 16.2 ### ### 33.1 33.1 0.0
2024-May-02 Thu ### 16.175 ### ### 68.9 68.9 0.0
2024-May-01 Wed ### ### 15.88 ### 436,447 3,465,389 73.3 73.3 0.0
2024-Apr-30 Tue 16.24 ### ### 16.25 65.0 65.0 ###
2024-Apr-29 Mon ### 16.28 15.875 16.26 ### ### ###
2024-Apr-26 Fri 15.87 ### ### ### ### ### 0.0
2024-Apr-24 Wed ### 16.45 ### ### 408,421 ### 26.7 26.7 0.0
2024-Apr-23 Tue 16.22 ### ### 16.22 672,820 0 ### ### 1.2
2024-Apr-22 Mon 15.89 ### 15.82 ### ### ### 0.0
2024-Apr-19 Fri 15.73 15.8 15.52 15.76 75.3 75.3 1.1
2024-Apr-18 Thu ### ### ### 15.85 445,173 0 ### ### 1.1
2024-Apr-17 Wed 15.77 15.89 ### 15.72 ### ### 1.1
2024-Apr-16 Tue 15.82 15.88 ### 15.8 52.2 52.2 1.1
2024-Apr-15 Mon ### ### 15.84 ### 37.5 37.5 0.0
2024-Apr-12 Fri ### ### ### 16.23 ### ### ###
2024-Apr-11 Thu 16.28 16.44 ### ### ### ### 0.0
2024-Apr-10 Wed 16.82 ### ### ### 697,183 0 ### ### 0.0
2024-Apr-09 Tue 16.44 16.85 ### 16.75 730,045 6,150,629 81.5 81.5 ###
2024-Apr-08 Mon ### 16.43 16.21 16.43 852,848 13,918,479 73.2 73.2 ###
2024-Apr-05 Fri ### ### ### 16.22 29.8 29.8 1.2
2024-Apr-04 Thu 16.5 16.59 ### 16.41 25.4 25.4 1.2
2024-Apr-03 Wed 16.57 ### ### ### 569,456 0 ### ### 0.0
2024-Apr-02 Tue ### ### 16.72 16.76 ### ### 1.2
2024-Mar-28 Thu 16.81 ### 16.55 ### 1,010,821 8,364,543 67.7 67.7 0.0
2024-Mar-27 Wed ### ### 16.75 16.75 624,256 5,228,144 ### ### ###
2024-Mar-26 Tue ### ### 16.82 ### 771,557 ### ### ### 0.0
2024-Mar-25 Mon 16.77 ### 16.77 ### 81.9 81.9 0.0
2024-Mar-22 Fri 16.8 16.85 16.655 16.71 745,327 ### ### ### ###
2024-Mar-21 Thu ### ### 16.73 16.85 24.7 24.7 ###
2024-Mar-20 Wed ### 17.22 16.86 16.89 ### ### ###
2024-Mar-19 Tue 16.85 ### 16.79 ### 724,189 ### ### ### 0.0
2024-Mar-18 Mon 16.54 ### 16.47 16.88 2,686,952 22,127,049 85.7 85.7 1.2
2024-Mar-15 Fri ### 16.57 16.21 16.5 2,080,543 ### 76.2 76.2 1.2
2024-Mar-14 Thu 16.55 16.55 ### ### 22.9 22.9 0.0
2024-Mar-13 Wed 16.55 16.58 16.4 16.5 1,191,481 19,647,521 32.8 32.8 1.2
2024-Mar-12 Tue ### 16.48 ### ### 67.6 67.6 0.0
2024-Mar-11 Mon 16.47 16.5 ### ### 37.7 37.7 0.0
2024-Mar-08 Fri ### ### 16.43 16.53 447,724 3,678,052 ### ### ###
2024-Mar-07 Thu 16.8 16.83 ### 16.46 468,945 3,946,172 19.3 19.3 1.2
2024-Mar-06 Wed 16.81 16.81 16.26 16.54 22.3 22.3 ###
2024-Mar-05 Tue 16.89 ### 16.79 ### 73.8 73.8 0.0
2024-Mar-04 Mon 16.86 ### 16.7 ### 314,447 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### 16.82 ### ### ###
2024-Feb-29 Thu 16.72 ### 16.47 ### 542,371 4,466,425 ### ### 0.0
2024-Feb-28 Wed 16.52 16.71 16.41 ### 72.2 72.2 0.0
2024-Feb-27 Tue 16.54 16.57 ### 16.46 485,055 4,018,680 34.9 34.9 1.2
2024-Feb-26 Mon 16.7 16.74 16.46 16.46 305,254 ### ### ### 1.2
2024-Feb-23 Fri 16.71 16.75 16.57 ### ### ### 0.0
2024-Feb-22 Thu 16.5 16.84 16.355 ### 73.9 73.9 0.0
2024-Feb-21 Wed 16.55 ### 16.46 16.51 543,644 ### 40.1 40.1 ###
2024-Feb-20 Tue ### 16.59 16.21 16.47 ### ### ###
2024-Feb-19 Mon 16.59 ### ### ### 388,170 0 ### ### 0.0
2024-Feb-16 Fri 16.58 16.76 16.51 16.59 537,958 ### ### ### 1.2
2024-Feb-15 Thu ### 16.49 ### 16.49 621,481 ### 83.0 83.0 1.2
2024-Feb-14 Wed ### ### ### ### 446,751 0 25.9 25.9 0.0
2024-Feb-13 Tue ### ### ### 16.23 369,349 0 31.9 31.9 ###
2024-Feb-12 Mon ### ### ### ### 478,087 0 86.2 86.2 0.0
2024-Feb-09 Fri ### ### 15.82 15.86 414,628 ### 30.3 30.3 1.1
2024-Feb-08 Thu 15.78 ### 15.71 15.83 489,578 ### 70.3 70.3 ###
2024-Feb-07 Wed 15.87 ### 15.7 15.78 27.9 27.9 1.1
2024-Feb-06 Tue ### 15.8 15.53 15.74 73.6 73.6 1.1
2024-Feb-05 Mon ### ### ### ### 323,776 0 30.4 30.4 0.0
2024-Feb-02 Fri 15.7 ### ### ### 626,986 0 ### ### 0.0
2024-Feb-01 Thu 15.7 ### ### 15.55 33.0 33.0 ###
2024-Jan-31 Wed 15.74 15.79 15.58 15.79 1,031,529 ### 64.4 64.4 1.1
2024-Jan-30 Tue ### ### ### 15.72 ### ### 1.1
2024-Jan-29 Mon 15.87 ### 15.84 15.88 ### ### 1.1
2024-Jan-25 Thu 15.8 15.81 ### 15.78 32.1 32.1 1.1
2024-Jan-24 Wed ### 15.76 15.54 15.76 382,227 5,981,852 ### ### 1.1
2024-Jan-23 Tue 15.56 15.78 15.56 ### ### ### 0.0
2024-Jan-22 Mon 15.42 15.56 ### 15.56 561,220 ### 81.9 81.9 ###
2024-Jan-19 Fri ### 15.42 ### 15.42 416,946 3,214,653 ### ### ###
2024-Jan-18 Thu ### ### ### ### ### ### 0.0
2024-Jan-17 Wed ### ### ### ### 661,987 0 ### ### 0.0
2024-Jan-16 Tue ### 15.28 ### ### 299,073 ### 76.6 76.6 0.0
2024-Jan-15 Mon ### 15.43 15.24 15.25 ### ### ###
2024-Jan-12 Fri 15.25 ### ### ### 404,189 0 ### ### 0.0
2024-Jan-11 Thu ### ### ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 14.85 ### 530,376 3,938,041 ### ### 0.0
2024-Jan-09 Tue ### ### 14.88 ### 26.1 26.1 0.0
2024-Jan-08 Mon ### 14.88 ### ### ### ### 0.0
2024-Jan-05 Fri 14.86 14.86 ### ### 26.9 26.9 0.0
2024-Jan-04 Thu ### ### 14.84 14.87 ### ### 1.1
2024-Jan-03 Wed ### 15.23 ### ### 30.7 30.7 0.0
2024-Jan-02 Tue 15.45 15.45 15.27 ### 252,553 ### 25.9 25.9 0.0
2023-Dec-29 Fri ### 15.46 15.29 ### 245,256 ### ### ### 0.0
2023-Dec-28 Thu 15.43 15.45 15.21 15.41 360,756 5,530,389 27.9 27.9 ###
2023-Dec-27 Wed ### ### ### 15.2 ### ### 1.1
2023-Dec-22 Fri ### 15.255 ### ### 332,946 2,539,545 31.9 31.9 0.0
2023-Dec-21 Thu ### 15.255 ### ### ### ### 0.0
2023-Dec-20 Wed 15.45 15.47 ### ### 602,221 4,658,179 ### ### 0.0
2023-Dec-19 Tue ### 15.41 ### ### 851,642 ### ### ### 0.0
2023-Dec-18 Mon ### 15.26 ### ### 670,742 ### ### ### 0.0
2023-Dec-15 Fri ### 15.325 ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 61.2 61.2 0.0
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 14.78 ### 70.0 70.0 0.0
2023-Dec-11 Mon 14.87 ### 14.78 14.78 685,971 5,069,325 ### ### 1.1
2023-Dec-08 Fri ### ### 14.73 14.84 933,020 ### ### ### ###
2023-Dec-07 Thu ### 15.455 ### ### 67.8 67.8 0.0
2023-Dec-06 Wed ### 15.4 ### ### 648,941 4,996,845 ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 471,283 0 ### ### 0.0
2023-Dec-04 Mon ### 15.5 ### ### 38.4 38.4 0.0
2023-Dec-01 Fri 15.48 15.55 ### 15.25 1,275,345 ### ### ### ###
2023-Nov-30 Thu ### 15.71 15.42 ### ### ### 0.0
2023-Nov-29 Wed ### ### 15.22 ### 80.2 80.2 0.0
2023-Nov-28 Tue ### 15.455 15.21 ### 578,081 8,863,426 65.3 65.3 0.0
2023-Nov-27 Mon ### ### ### 15.4 1,071,147 0 ### ### ###
2023-Nov-24 Fri 15.8 15.8 ### ### 6.5 6.5 0.0
2023-Nov-23 Thu 15.7 ### ### 15.77 4,993,726 0 ### ### ###
2023-Nov-22 Wed ### ### 15.48 15.7 1,343,475 ### ### ### ###
2023-Nov-21 Tue 16.85 ### 15.86 ### 1,377,355 10,922,425 8.4 8.4 0.0
2023-Nov-20 Mon 16.27 16.46 ### 16.41 584,786 4,812,788 80.8 80.8 1.2
2023-Nov-17 Fri 16.25 16.25 ### ### 376,388 3,058,152 31.0 31.0 0.0
2023-Nov-16 Thu ### ### ### 16.2 643,126 0 36.1 36.1 1.2
2023-Nov-15 Wed ### 16.28 16.085 16.28 456,055 ### 74.2 74.2 1.2
2023-Nov-14 Tue ### ### 15.81 ### 27.2 27.2 0.0
2023-Nov-13 Mon 15.81 ### 15.75 ### ### ### 0.0
2023-Nov-10 Fri ### 15.77 ### ### 528,784 ### 74.1 74.1 0.0
2023-Nov-09 Thu ### 15.76 15.54 ### ### ### 0.0
2023-Nov-08 Wed 15.54 ### ### 15.57 543,944 0 ### ### 1.1
2023-Nov-07 Tue 15.22 ### ### ### 72.5 72.5 0.0
2023-Nov-06 Mon ### 15.4 ### ### 27.2 27.2 0.0
2023-Nov-03 Fri ### 15.41 ### 15.23 25.3 25.3 1.1
2023-Nov-02 Thu 14.8 ### 14.74 ### 618,382 4,557,475 82.1 82.1 0.0
2023-Nov-01 Wed ### ### 14.45 ### 632,274 4,568,179 70.2 70.2 0.0
2023-Oct-31 Tue 14.78 14.85 14.44 14.52 1,062,989 15,567,473 24.4 24.4 1.0
2023-Oct-30 Mon 14.76 ### ### 14.79 71.0 71.0 ###
2023-Oct-27 Fri 14.86 ### 14.71 14.88 507,720 3,734,280 66.1 66.1 1.1
2023-Oct-26 Thu ### ### 14.82 ### 797,556 5,909,889 ### ### 0.0
2023-Oct-25 Wed 15.29 ### ### 15.29 ### ### 1.1
2023-Oct-24 Tue 15.29 15.52 ### 15.2 29.4 29.4 1.1
2023-Oct-23 Mon ### 15.21 ### ### 595,840 ### 80.0 80.0 0.0
2023-Oct-20 Fri 15.29 ### ### 15.22 ### ### 1.1
2023-Oct-19 Thu ### ### 15.43 15.49 506,340 ### 31.4 31.4 ###
2023-Oct-18 Wed 15.81 15.87 ### 15.77 549,578 ### 36.3 36.3 ###
2023-Oct-17 Tue 15.76 15.87 15.71 15.78 757,259 ### 74.4 74.4 1.1
2023-Oct-16 Mon 15.73 15.86 15.59 ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### 16.2 ### ### 35.9 35.9 0.0
2023-Oct-11 Wed 15.86 ### 15.86 ### ### ### 0.0
2023-Oct-10 Tue 15.73 ### ### 15.86 71.3 71.3 1.1
2023-Oct-09 Mon ### 15.74 15.53 15.57 ### ### 1.1
2023-Oct-06 Fri 15.54 ### 15.54 15.59 482,282 ### 73.9 73.9 ###
2023-Oct-05 Thu 15.47 15.59 15.385 15.57 ### ### 1.1
2023-Oct-04 Wed ### ### ### ### 688,777 0 89.7 89.7 0.0
2023-Oct-03 Tue 15.28 ### ### 15.23 39.7 39.7 1.1
2023-Oct-02 Mon 15.56 ### ### 15.44 28.4 28.4 1.1
2023-Sep-29 Fri 15.52 ### 15.44 15.51 32.0 32.0 1.1
2023-Sep-28 Thu 15.54 15.71 15.47 15.52 510,447 ### 35.8 35.8 1.1
2023-Sep-27 Wed 15.57 15.73 15.4 ### 803,641 12,508,672 ### ### 0.0
2023-Sep-26 Tue ### ### 15.655 ### 28.8 28.8 0.0
2023-Sep-25 Mon 15.42 ### ### 15.87 749,188 0 88.2 88.2 ###
2023-Sep-22 Fri ### 15.26 ### 15.26 ### ### ###
2023-Sep-21 Thu 15.47 15.56 15.25 ### 793,846 ### ### ### 0.0
2023-Sep-20 Wed 15.76 15.83 15.42 15.58 28.8 28.8 1.1
2023-Sep-19 Tue 15.72 15.79 ### 15.75 566,243 4,470,488 74.0 74.0 1.1
2023-Sep-18 Mon ### 15.84 ### ### ### ### 0.0
2023-Sep-15 Fri ### ### 15.73 15.76 25.7 25.7 1.1
2023-Sep-14 Thu ### 15.73 15.45 ### 63.2 63.2 0.0
2023-Sep-13 Wed 15.8 15.87 15.59 ### 31.5 31.5 0.0
2023-Sep-12 Tue 15.89 ### 15.81 ### 696,751 ### 70.1 70.1 0.0
2023-Sep-11 Mon 15.7 15.82 15.57 15.75 ### ### 1.1
2023-Sep-08 Fri 15.82 15.85 ### 15.71 464,270 ### ### ### 1.1
2023-Sep-07 Thu 15.7 15.8 ### 15.78 603,970 ### ### ### 1.1
2023-Sep-06 Wed ### ### ### ### 24.2 24.2 0.0
2023-Sep-05 Tue ### ### 15.84 ### 408,354 ### 73.1 73.1 0.0
2023-Sep-04 Mon 15.75 ### ### ### 598,580 0 78.5 78.5 0.0
2023-Sep-01 Fri 15.54 ### 15.47 15.55 ### ### ###
2023-Aug-31 Thu ### 15.55 15.22 15.41 1,035,745 ### 73.2 73.2 ###
2023-Aug-30 Wed 15.21 15.21 ### 15.21 303,929 2,311,380 ### ### ###
2023-Aug-29 Tue ### 15.2 ### ### 1,189,483 9,040,070 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri 14.75 ### ### ### 80.9 80.9 0.0
2023-Aug-24 Thu ### 15.26 ### ### 69.7 69.7 0.0
2023-Aug-23 Wed ### 14.985 14.77 ### 335,083 ### ### ### 0.0
2023-Aug-22 Tue 14.78 ### 14.75 ### 563,182 ### ### ### 0.0
2023-Aug-21 Mon 14.48 14.83 14.45 ### 77.9 77.9 0.0
2023-Aug-18 Fri 14.45 14.58 ### 14.52 822,171 5,993,626 ### ### 1.0
2023-Aug-17 Thu ### 14.83 ### ### 70.7 70.7 0.0
2023-Aug-16 Wed ### ### 14.77 14.79 22.3 22.3 ###
2023-Aug-15 Tue 15.21 15.29 ### 15.24 ### ### 1.1
2023-Aug-14 Mon ### ### ### 15.2 ### ### 1.1
2023-Aug-11 Fri ### 15.51 15.27 15.27 425,425 ### 26.0 26.0 ###
2023-Aug-10 Thu ### 15.49 15.275 ### 559,484 ### ### ### 0.0
2023-Aug-09 Wed ### 15.53 ### 15.46 79.7 79.7 1.1
2023-Aug-08 Tue 15.5 ### ### 15.4 37.5 37.5 ###
2023-Aug-07 Mon ### ### ### 15.49 ### ### ###
2023-Aug-04 Fri ### ### 15.28 15.57 527,828 ### ### ### 1.1
2023-Aug-03 Thu ### 15.47 15.24 15.4 415,178 6,375,058 ### ### ###
2023-Aug-02 Wed ### ### 15.43 15.44 ### ### 1.1
2023-Aug-01 Tue 15.86 ### 15.645 15.72 644,521 ### ### ### 1.1
2023-Jul-31 Mon ### ### ### 15.75 445,124 0 26.4 26.4 1.1
2023-Jul-28 Fri 15.82 ### ### ### ### ### 0.0
2023-Jul-27 Thu ### ### ### 15.88 677,444 0 74.5 74.5 1.1
2023-Jul-26 Wed ### 15.71 15.52 15.58 33.7 33.7 1.1
2023-Jul-25 Tue 15.47 15.57 ### 15.55 570,082 4,438,088 77.7 77.7 ###
2023-Jul-24 Mon 15.44 15.56 ### 15.53 637,720 ### 78.6 78.6 ###
2023-Jul-21 Fri 15.57 ### 15.28 ### 23.4 23.4 0.0
2023-Jul-20 Thu 15.83 ### 15.75 15.78 626,947 ### 37.7 37.7 1.1
2023-Jul-19 Wed ### ### 15.76 15.78 629,228 ### 24.3 24.3 1.1
2023-Jul-18 Tue ### ### 15.73 15.73 466,322 3,667,622 25.5 25.5 ###
2023-Jul-17 Mon ### ### 15.51 ### ### ### 0.0
2023-Jul-14 Fri 15.49 ### ### 15.53 ### ### ###
2023-Jul-13 Thu ### ### 15.24 15.29 905,556 ### ### ### 1.1
2023-Jul-12 Wed ### 15.4 ### ### 30.4 30.4 0.0
2023-Jul-11 Tue ### ### ### 15.23 68.8 68.8 1.1
2023-Jul-10 Mon ### 15.155 ### ### 1,029,946 ### 44.2 44.2 0.0
2023-Jul-07 Fri ### 15.21 14.975 ### ### ### 0.0
2023-Jul-06 Thu ### 15.28 ### 15.22 939,921 ### ### ### 1.1
2023-Jul-05 Wed ### 15.2 ### ### 645,373 ### 35.3 35.3 0.0
2023-Jul-04 Tue ### 15.22 ### ### 806,744 6,139,321 ### ### 0.0
2023-Jul-03 Mon 15.53 15.59 ### ### ### ### 0.0
2023-Jun-30 Fri 15.52 15.73 15.45 ### 396,120 ### 67.3 67.3 0.0
2023-Jun-29 Thu ### 15.83 15.47 ### 831,572 ### 65.1 65.1 0.0
2023-Jun-28 Wed 15.42 15.59 ### 15.44 59.1 59.1 1.1
2023-Jun-27 Tue ### 15.89 15.27 ### 1,132,541 17,644,988 21.4 21.4 0.0
2023-Jun-26 Mon ### ### ### ### 81.9 81.9 0.0
2023-Jun-23 Fri 15.47 15.52 15.2 15.23 ### ### 1.1
2023-Jun-22 Thu 15.84 15.88 ### ### 19.1 19.1 0.0
2023-Jun-21 Wed ### ### ### ### 901,049 0 37.0 37.0 0.0
2023-Jun-20 Tue ### 16.225 ### ### 68.2 68.2 0.0
2023-Jun-19 Mon ### ### 15.88 ### 848,179 6,734,541 ### ### 0.0
2023-Jun-16 Fri 15.79 ### 15.75 15.89 2,355,520 18,549,720 ### ### ###
2023-Jun-15 Thu 15.85 ### 15.73 15.73 ### ### ###
2023-Jun-14 Wed ### 16.175 ### 15.87 3,492,285 28,243,854 ### ### ###
2023-Jun-13 Tue ### ### 15.86 ### 77.0 77.0 0.0
2023-Jun-09 Fri ### ### 15.74 15.83 1,007,524 ### 26.3 26.3 ###
2023-Jun-08 Thu ### 16.24 ### ### 944,652 7,670,574 39.7 39.7 0.0
2023-Jun-07 Wed 16.29 16.43 16.26 ### 74.2 74.2 0.0
2023-Jun-06 Tue 16.43 16.53 16.24 16.26 732,222 11,997,457 ### ### ###
2023-Jun-05 Mon 16.51 ### 16.42 16.44 693,058 ### ### ### 1.2
2023-Jun-02 Fri 16.5 ### ### 16.51 64.1 64.1 ###
2023-Jun-01 Thu 16.76 16.77 ### 16.47 1,364,148 11,438,380 ### ### ###
2023-May-31 Wed 16.41 16.57 ### ### ### ### 0.0
2023-May-30 Tue ### ### 16.29 16.29 916,446 7,464,452 ### ### ###
2023-May-29 Mon ### ### 16.42 16.44 ### ### 1.2
2023-May-26 Fri ### 16.81 ### 16.76 85.6 85.6 1.2
2023-May-25 Thu 15.77 ### 15.77 ### 1,397,258 11,017,379 90.8 90.8 0.0
2023-May-24 Wed ### ### 15.58 ### ### ### 0.0
2023-May-23 Tue 15.45 15.86 15.43 15.75 ### ### 1.1
2023-May-22 Mon ### 15.4 15.23 ### 1,055,853 16,170,388 ### ### 0.0
2023-May-19 Fri 15.25 15.44 15.21 15.25 ### ### ###
2023-May-18 Thu ### 15.225 ### ### 76.7 76.7 0.0
2023-May-17 Wed 14.77 ### 14.72 ### 80.3 80.3 0.0
2023-May-16 Tue 14.78 ### ### 14.86 460,070 0 ### ### ###
2023-May-15 Mon ### ### ### 14.88 ### ### 1.1
2023-May-12 Fri ### ### ### 14.88 793,858 0 81.7 81.7 1.1
2023-May-11 Thu ### ### ### ### 0 0.0
2023-May-10 Wed ### ### ### ### 0 0.0
2023-May-09 Tue 14.86 14.88 ### ### ### ### 0.0
2023-May-08 Mon 14.59 14.755 14.55 14.71 545,755 7,996,675 ### ### ###
2023-May-05 Fri 14.85 14.89 14.48 14.55 575,042 ### 19.8 19.8 ###
2023-May-04 Thu ### ### 14.475 14.7 63.6 63.6 ###
2023-May-03 Wed ### 14.73 14.53 ### ### ### 0.0
2023-May-02 Tue ### ### 14.86 14.87 ### ### 1.1
2023-May-01 Mon ### 15.28 ### ### ### ### 0.0
2023-Apr-28 Fri 15.44 15.45 ### ### ### ### 0.0
2023-Apr-27 Thu ### ### 15.21 15.27 904,984 ### 37.3 37.3 ###
2023-Apr-26 Wed 15.2 15.24 ### ### 697,155 5,312,321 ### ### 0.0
2023-Apr-24 Mon 15.26 15.4 15.2 ### 76.5 76.5 0.0
2023-Apr-21 Fri 15.2 15.22 ### ### 350,823 ### 34.8 34.8 0.0
2023-Apr-20 Thu 15.21 15.29 ### ### 39.7 39.7 0.0
2023-Apr-19 Wed ### 15.26 ### ### 661,845 5,049,877 ### ### 0.0
2023-Apr-18 Tue 15.25 ### ### ### 559,576 0 ### ### 0.0
2023-Apr-17 Mon 15.22 ### ### 15.29 75.0 75.0 1.1
2023-Apr-14 Fri ### 15.245 ### 15.2 60.9 60.9 1.1
2023-Apr-13 Thu ### ### 14.89 ### 765,247 ### 72.5 72.5 0.0
2023-Apr-12 Wed 14.87 ### 14.78 14.88 501,081 3,702,988 73.1 73.1 1.1
2023-Apr-11 Tue ### ### 14.75 14.75 538,327 ### 22.2 22.2 ###
2023-Apr-06 Thu ### ### 14.7 14.73 830,171 6,101,756 25.9 25.9 1.1
2023-Apr-05 Wed ### 15.275 ### ### 810,943 6,193,577 33.1 33.1 0.0
2023-Apr-04 Tue 14.79 ### 14.78 ### 81.0 81.0 0.0
2023-Apr-03 Mon ### 14.955 ### 14.84 703,673 ### ### ### ###
2023-Mar-31 Fri 14.44 ### ### 14.54 ### ### 1.0
2023-Mar-30 Thu 14.5 14.55 ### ### 24.3 24.3 0.0
2023-Mar-29 Wed ### 14.445 ### 14.43 1,211,722 ### 83.2 83.2 ###
2023-Mar-28 Tue ### 14.29 ### 14.25 628,458 ### ### ### 1.0
2023-Mar-27 Mon ### 14.45 ### 14.21 638,022 ### ### ### ###
2023-Mar-24 Fri 14.45 14.45 ### 14.29 928,774 ### 22.8 22.8 ###
2023-Mar-23 Thu ### 14.21 ### ### 70.4 70.4 0.0
2023-Mar-22 Wed 14.4 14.43 ### 14.27 30.7 30.7 ###
2023-Mar-21 Tue ### ### ### ### 74.0 74.0 0.0
2023-Mar-20 Mon 13.82 ### 13.8 ### 87.0 87.0 0.0
2023-Mar-17 Fri ### 14.22 13.85 ### 5,956,150 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 1,946,083 0 ### ### 0.0
2023-Mar-15 Wed ### 14.51 ### ### 34.3 34.3 0.0
2023-Mar-14 Tue 14.42 14.47 ### 14.27 926,922 6,706,280 ### ### ###
2023-Mar-13 Mon 14.54 14.74 14.2 14.56 761,240 11,015,142 75.2 75.2 ###
2023-Mar-10 Fri 14.85 14.88 ### ### ### ### 0.0
2023-Mar-09 Thu ### ### ### ### 71.4 71.4 0.0
2023-Mar-08 Wed 14.86 ### 14.77 ### 78.1 78.1 0.0
2023-Mar-07 Tue 14.71 ### 14.54 ### ### ### 0.0
2023-Mar-06 Mon ### ### 14.58 ### ### ### 0.0
2023-Mar-03 Fri 14.86 ### 14.77 14.77 275,077 2,031,443 31.8 31.8 1.1
2023-Mar-02 Thu 14.73 ### ### 14.84 447,828 0 77.5 77.5 ###
2023-Mar-01 Wed 14.7 14.88 ### 14.74 65.5 65.5 1.1
2023-Feb-28 Tue 14.7 ### 14.7 ### 1,033,771 ### ### ### 0.0
2023-Feb-27 Mon 14.55 ### ### ### 582,973 0 ### ### 0.0
2023-Feb-24 Fri ### 14.7 14.5 ### 482,773 7,048,485 ### ### 0.0
2023-Feb-23 Thu 14.53 ### 14.44 14.54 69.3 69.3 1.0
2023-Feb-22 Wed ### 14.45 ### 14.29 ### ### ###
2023-Feb-21 Tue ### ### ### 14.25 76.7 76.7 1.0
2023-Feb-20 Mon 14.28 14.4 14.21 ### 361,243 5,167,581 ### ### 0.0
2023-Feb-17 Fri 14.57 14.58 ### ### 25.9 25.9 0.0
2023-Feb-16 Thu ### 14.85 ### 14.81 642,457 4,770,243 ### ### 1.1
2023-Feb-15 Wed ### ### ### 14.5 345,086 0 ### ### 1.0
2023-Feb-14 Tue ### 14.45 14.26 ### ### ### 0.0
2023-Feb-13 Mon ### ### ### 14.2 398,881 0 ### ### 1.0
2023-Feb-10 Fri 14.49 14.53 ### ### ### ### 0.0
2023-Feb-09 Thu 14.55 ### 14.48 ### 79.1 79.1 0.0
2023-Feb-08 Wed ### 14.74 14.49 ### 591,851 ### ### ### 0.0
2023-Feb-07 Tue 14.74 14.76 14.58 ### ### ### 0.0
2023-Feb-06 Mon 14.5 14.81 14.45 ### 541,822 7,926,855 82.6 82.6 0.0
2023-Feb-03 Fri 14.85 ### 14.49 ### ### ### 0.0
2023-Feb-02 Thu 14.81 14.88 ### 14.71 33.9 33.9 ###
2023-Feb-01 Wed ### ### ### 14.43 888,083 0 ### ### ###
2023-Jan-31 Tue ### 14.76 14.48 14.48 1,073,288 15,691,470 36.0 36.0 1.0
2023-Jan-30 Mon ### ### 14.79 14.79 620,857 ### ### ### ###
2023-Jan-27 Fri 14.79 ### 14.73 14.82 745,781 5,492,677 72.6 72.6 1.1
2023-Jan-25 Wed 14.55 ### ### 14.5 468,855 0 ### ### 1.0
2023-Jan-24 Tue 14.52 ### 14.51 14.54 ### ### 1.0
2023-Jan-23 Mon 14.4 14.42 14.29 14.42 376,144 5,399,547 ### ### ###
2023-Jan-20 Fri ### ### ### ### 821,545 0 84.9 84.9 0.0
2023-Jan-19 Thu ### ### ### ### ### ### 0.0
2023-Jan-18 Wed 13.75 ### ### ### 86.0 86.0 0.0
2023-Jan-17 Tue 13.79 13.79 13.625 13.71 383,854 5,261,678 34.5 34.5 ###
2023-Jan-16 Mon ### 13.755 ### 13.73 515,447 3,544,986 70.6 70.6 ###
2023-Jan-13 Fri ### 13.56 ### 13.51 75.9 75.9 ###
2023-Jan-12 Thu 13.47 13.54 13.28 ### ### ### 0.0
2023-Jan-11 Wed ### 13.41 13.24 ### ### ### 0.0
2023-Jan-10 Tue 13.23 ### 13.23 ### ### ### 0.0
2023-Jan-09 Mon 13.44 13.45 13.22 13.29 332,040 4,427,753 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 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 2025-05-26 01:06:42 thru 2025-05-26 01:06:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000