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

Currently Fri 25-May-30 09:18:40 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:
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

(WDS) WOODSIDE ENERGY GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for WDS    Limits Next Section


Company Details for (WDS) WOODSIDE ENERGY GROUP LTD

Listing Code WDS
Listing Name WOODSIDE ENERGY GROUP LTD
GICS Sector Energy
ISIN Name WDS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WDS3


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for WDS .. Wednesday 21st August 2024

WDS 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 ### ### 0.4
MAX 39.58 72,798,751 ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (WDS) WOODSIDE ENERGY GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-29 Thu 22.4 22.87 22.27 22.73 6,542,070 ### 80.0 80.0 ###
2025-May-28 Wed 21.59 22.41 21.49 ### 86.1 86.1 0.0
2025-May-27 Tue 21.48 21.52 ### 21.43 2,899,657 ### ### ### ###
2025-May-26 Mon ### ### ### ### 23.6 23.6 0.0
2025-May-23 Fri 21.51 ### ### 21.58 3,400,625 0 67.5 67.5 ###
2025-May-22 Thu 21.5 ### ### 21.46 31.3 31.3 1.5
2025-May-21 Wed 21.88 ### 21.71 21.75 3,451,579 ### ### ### ###
2025-May-20 Tue 21.8 21.8 21.46 21.5 ### ### 1.5
2025-May-19 Mon ### ### 21.56 21.59 2,871,470 30,954,446 ### ### 1.5
2025-May-16 Fri ### ### 21.74 ### ### ### 0.0
2025-May-15 Thu 22.54 22.55 ### ### 19.5 19.5 0.0
2025-May-14 Wed ### 22.57 21.88 ### 7,621,828 169,395,127 80.4 80.4 0.0
2025-May-13 Tue 21.48 21.75 ### 21.57 6,680,872 72,654,483 72.5 72.5 ###
2025-May-12 Mon 20.7 ### ### 20.8 ### ### 1.5
2025-May-09 Fri 20.44 20.54 20.27 20.4 ### ### 1.5
2025-May-08 Thu 20.27 ### 19.985 ### ### ### 0.0
2025-May-07 Wed 20.23 20.46 ### 20.27 5,520,624 56,475,983 62.4 62.4 1.4
2025-May-06 Tue 19.86 ### 19.72 ### 4,083,622 ### 66.5 66.5 0.0
2025-May-05 Mon 20.23 20.25 19.75 19.87 6,958,487 139,169,740 28.4 28.4 ###
2025-May-02 Fri ### 20.74 ### ### 4,276,451 ### ### ### 0.0
2025-May-01 Thu ### 20.42 ### 20.2 4,265,727 43,553,072 29.6 29.6 1.4
2025-Apr-30 Wed 20.82 20.85 20.41 20.74 6,851,448 141,345,372 34.8 34.8 ###
2025-Apr-29 Tue 20.42 ### ### ### 4,434,345 0 ### ### 0.0
2025-Apr-28 Mon 20.2 20.46 ### ### 77.7 77.7 0.0
2025-Apr-24 Thu 19.8 ### 19.8 ### 5,783,277 57,254,442 ### ### 0.0
2025-Apr-23 Wed ### 20.54 ### 20.42 5,308,286 ### 67.5 67.5 1.5
2025-Apr-22 Tue 19.8 19.89 19.59 19.71 36.8 36.8 1.4
2025-Apr-17 Thu 19.48 ### 19.42 ### 83.9 83.9 0.0
2025-Apr-16 Wed 19.55 19.59 ### ### 6,155,975 60,297,775 ### ### 0.0
2025-Apr-15 Tue ### ### 19.75 19.77 4,101,925 ### ### ### 1.4
2025-Apr-14 Mon ### ### ### 19.85 4,722,543 0 28.6 28.6 1.4
2025-Apr-11 Fri ### ### 19.185 ### 69.3 69.3 0.0
2025-Apr-10 Thu 20.76 ### ### ### ### ### 0.0
2025-Apr-09 Wed ### 19.5 ### ### ### ### 0.0
2025-Apr-08 Tue ### ### 19.22 19.89 9,176,658 88,187,683 69.1 69.1 ###
2025-Apr-07 Mon ### ### ### 19.25 16,235,776 0 77.1 77.1 1.4
2025-Apr-04 Fri 21.55 21.58 ### 20.43 15.3 15.3 ###
2025-Apr-03 Thu 22.72 22.785 ### 22.48 ### ### 1.6
2025-Apr-02 Wed 23.4 23.47 ### ### ### ### 0.0
2025-Apr-01 Tue ### 23.58 23.24 23.51 3,507,572 ### ### ### ###
2025-Mar-31 Mon 23.5 ### ### ### 4,009,886 0 31.2 31.2 0.0
2025-Mar-28 Fri ### 23.85 23.56 23.81 3,432,674 ### ### ### ###
2025-Mar-27 Thu ### ### ### ### 4,681,129 0 ### ### 0.0
2025-Mar-26 Wed ### 23.59 ### 23.25 5,160,482 60,867,885 69.2 69.2 ###
2025-Mar-25 Tue 23.2 23.28 ### ### ### ### 0.0
2025-Mar-24 Mon 22.86 ### 22.85 ### 3,526,140 40,286,149 77.9 77.9 0.0
2025-Mar-21 Fri ### ### 22.86 ### 13,564,183 ### 34.1 34.1 0.0
2025-Mar-20 Thu ### ### ### ### ### ### 0.0
2025-Mar-19 Wed 22.86 ### ### 22.84 ### ### ###
2025-Mar-18 Tue ### ### 22.83 22.87 33.9 33.9 ###
2025-Mar-17 Mon ### 22.86 ### 22.81 3,568,883 ### 68.3 68.3 ###
2025-Mar-14 Fri ### 22.7 22.2 ### 5,632,248 ### 20.2 20.2 0.0
2025-Mar-13 Thu 22.7 22.89 22.57 22.7 70.2 70.2 ###
2025-Mar-12 Wed ### ### ### 22.7 6,918,483 0 ### ### ###
2025-Mar-11 Tue 22.89 ### 22.81 ### 5,654,954 64,494,750 85.1 85.1 0.0
2025-Mar-10 Mon ### ### 22.59 ### 78.2 78.2 0.0
2025-Mar-07 Fri 22.88 ### ### 22.49 7,067,586 0 ### ### ###
2025-Mar-06 Thu ### ### 22.74 ### ### ### 0.0
2025-Mar-05 Wed 24.28 24.52 ### ### 5,089,571 62,398,140 32.8 32.8 0.0
2025-Mar-04 Tue 24.7 24.81 24.4 24.48 6,240,470 ### ### ### 1.7
2025-Mar-03 Mon 24.81 ### 24.81 25.25 5,124,086 63,564,286 81.5 81.5 ###
2025-Feb-28 Fri 24.86 ### 24.71 24.77 9,935,557 ### ### ### ###
2025-Feb-27 Thu 24.46 ### ### ### ### ### 0.0
2025-Feb-26 Wed ### ### ### 24.85 8,084,782 0 88.3 88.3 1.8
2025-Feb-25 Tue 23.5 ### ### ### 6,490,746 0 85.3 85.3 0.0
2025-Feb-24 Mon ### ### ### ### 5,507,942 0 ### ### 0.0
2025-Feb-21 Fri 23.5 23.53 ### 23.21 6,806,259 ### ### ### 1.7
2025-Feb-20 Thu ### 23.5 23 23.26 5,302,358 123,279,823 ### ### ###
2025-Feb-19 Wed 23.5 ### ### ### 23.5 23.5 0.0
2025-Feb-18 Tue ### ### 23.28 23.49 ### ### 1.7
2025-Feb-17 Mon 24.5 ### ### 23.84 9,411,440 0 16.3 16.3 1.7
2025-Feb-14 Fri 24.87 ### 24.55 24.55 4,135,687 50,765,557 23.9 23.9 ###
2025-Feb-13 Thu ### ### ### 24.71 ### ### ###
2025-Feb-12 Wed 24.8 ### ### ### ### ### 0.0
2025-Feb-11 Tue 24.76 24.83 24.46 24.5 3,333,586 82,156,226 ### ### 1.8
2025-Feb-10 Mon 24.58 ### 24.47 24.49 29.2 29.2 ###
2025-Feb-07 Fri 24.46 ### 24.44 ### 73.0 73.0 0.0
2025-Feb-06 Thu 24.72 24.83 24.54 24.83 3,160,753 78,023,187 69.1 69.1 ###
2025-Feb-05 Wed ### ### ### 24.78 3,254,822 0 ### ### 1.8
2025-Feb-04 Tue 24.57 ### ### ### 2,824,844 0 ### ### 0.0
2025-Feb-03 Mon 24.42 ### ### 24.58 ### ### 1.8
2025-Jan-31 Fri 24.74 ### ### 24.71 3,601,589 0 32.3 32.3 ###
2025-Jan-30 Thu 24.74 ### ### 24.73 2,985,544 0 ### ### ###
2025-Jan-29 Wed ### 24.86 ### 24.56 3,692,973 45,903,654 68.3 68.3 1.8
2025-Jan-28 Tue 24.27 24.54 ### ### 75.3 75.3 0.0
2025-Jan-24 Fri ### ### ### 24.48 4,843,546 0 ### ### 1.7
2025-Jan-23 Thu ### ### ### ### 4,421,655 0 ### ### 0.0
2025-Jan-22 Wed 25.73 25.79 ### 25.25 ### ### ###
2025-Jan-21 Tue 25.8 ### 25.475 25.73 3,113,950 ### ### ### 1.8
2025-Jan-20 Mon 25.85 ### ### ### 2,206,551 0 30.5 30.5 0.0
2025-Jan-17 Fri 25.83 ### ### 25.75 ### ### ###
2025-Jan-16 Thu ### ### ### 25.83 ### ### 1.8
2025-Jan-15 Wed ### ### 25.75 25.78 2,179,145 ### ### ### ###
2025-Jan-14 Tue ### 26.075 25.84 ### ### ### 0.0
2025-Jan-13 Mon 25.49 ### 25.4 25.77 4,416,427 56,088,622 ### ### ###
2025-Jan-10 Fri ### 25.46 25.24 25.26 ### ### 1.8
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed 25.7 25.78 25.45 25.45 23.8 23.8 1.8
2025-Jan-07 Tue 25.5 ### ### 25.57 3,678,042 0 71.7 71.7 ###
2025-Jan-06 Mon ### 25.56 ### 25.49 ### ### ###
2025-Jan-03 Fri ### ### 25 25.2 4,072,982 50,912,275 ### ### 1.8
2025-Jan-02 Thu ### 25 ### ### 75.8 75.8 0.0
2024-Dec-31 Tue 24.5 24.78 24.44 ### ### ### 0.0
2024-Dec-30 Mon ### ### ### 24.47 2,015,059 0 ### ### 1.7
2024-Dec-27 Fri 24.2 ### ### 24.24 61.0 61.0 ###
2024-Dec-24 Tue ### 24.28 ### ### 1,892,680 ### ### ### 0.0
2024-Dec-23 Mon ### ### 23.54 ### ### ### 0.0
2024-Dec-20 Fri ### 23.55 ### 23.55 ### ### 1.7
2024-Dec-19 Thu 23 ### 23 ### ### ### 0.0
2024-Dec-18 Wed ### 23.75 23.43 23.55 4,137,986 97,615,089 ### ### 1.7
2024-Dec-17 Tue 23.52 ### ### 23.52 ### ### ###
2024-Dec-16 Mon 23.86 ### ### 23.76 ### ### 1.7
2024-Dec-13 Fri ### ### ### 23.89 79.5 79.5 ###
2024-Dec-12 Thu ### ### 23.775 23.78 3,075,824 36,563,857 ### ### 1.7
2024-Dec-11 Wed ### ### 23.81 ### ### ### 0.0
2024-Dec-10 Tue 24.2 24.28 ### ### 40.6 40.6 0.0
2024-Dec-09 Mon 23.7 23.83 23.5 23.79 76.6 76.6 ###
2024-Dec-06 Fri ### ### ### ### 17.7 17.7 0.0
2024-Dec-05 Thu 24.51 ### 24.4 24.59 ### ### ###
2024-Dec-04 Wed 25 ### 24.785 24.86 ### ### 1.8
2024-Dec-03 Tue 24.87 ### 24.82 ### 3,618,828 44,909,655 ### ### 0.0
2024-Dec-02 Mon 24.54 24.8 24.53 24.8 ### ### ###
2024-Nov-29 Fri ### 24.59 24.21 24.51 2,906,042 70,907,424 ### ### ###
2024-Nov-28 Thu 24.5 ### ### ### 2,048,074 0 30.0 30.0 0.0
2024-Nov-27 Wed 24.45 24.51 24.21 ### 3,460,086 ### 33.1 33.1 0.0
2024-Nov-26 Tue ### ### ### 24.4 5,958,023 0 ### ### 1.7
2024-Nov-25 Mon ### 25.5 ### ### 77.5 77.5 0.0
2024-Nov-22 Fri 24.86 25.24 24.83 ### 7,250,575 181,518,145 77.1 77.1 0.0
2024-Nov-21 Thu 24.58 24.7 24.48 24.51 4,286,277 105,399,551 42.6 42.6 ###
2024-Nov-20 Wed 24.54 ### 24.29 ### 4,358,072 52,928,784 39.9 39.9 0.0
2024-Nov-19 Tue 24.4 24.76 ### 24.56 4,789,151 59,289,689 ### ### 1.8
2024-Nov-18 Mon ### 24.23 ### ### ### ### 0.0
2024-Nov-15 Fri 23.74 ### 23.71 24 5,293,622 62,755,888 77.1 77.1 1.7
2024-Nov-14 Thu ### 24 ### ### 3,659,348 43,912,176 ### ### 0.0
2024-Nov-13 Wed ### ### 23.46 ### 74.0 74.0 0.0
2024-Nov-12 Tue ### ### 23.85 23.85 4,488,285 ### ### ### ###
2024-Nov-11 Mon ### ### 23.85 ### 3,949,754 ### ### ### 0.0
2024-Nov-08 Fri 24.27 24.29 ### ### 4,582,724 55,657,182 25.4 25.4 0.0
2024-Nov-07 Thu ### 24.25 ### 24.25 5,448,429 ### 89.0 89.0 1.7
2024-Nov-06 Wed 24 ### 23.49 23.49 4,115,652 ### 20.0 20.0 1.7
2024-Nov-05 Tue ### ### ### ### 5,330,576 0 ### ### 0.0
2024-Nov-04 Mon ### 24.055 23.78 ### 2,977,757 ### 77.5 77.5 0.0
2024-Nov-01 Fri 23.82 ### 23.755 ### ### ### 0.0
2024-Oct-31 Thu 24 ### 23.75 23.78 27.7 27.7 1.7
2024-Oct-30 Wed ### ### 23.88 ### 4,185,344 ### ### ### 0.0
2024-Oct-29 Tue ### 24.23 24 ### 4,744,641 ### 40.2 40.2 0.0
2024-Oct-28 Mon ### 24.28 ### 24.28 4,245,726 ### 78.2 78.2 1.7
2024-Oct-25 Fri 24.28 24.46 ### 24.29 69.9 69.9 ###
2024-Oct-24 Thu 24.24 ### ### ### 4,476,072 0 ### ### 0.0
2024-Oct-23 Wed ### 24.7 ### ### 4,195,149 ### 27.0 27.0 0.0
2024-Oct-22 Tue ### 24.985 24.57 ### ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 79.4 79.4 0.0
2024-Oct-18 Fri ### ### 24.57 ### 26.9 26.9 0.0
2024-Oct-17 Thu 25.2 ### 24.86 ### 6,027,826 74,925,877 ### ### 0.0
2024-Oct-16 Wed 24.81 ### ### ### 77.2 77.2 0.0
2024-Oct-15 Tue ### 25.21 24.77 24.79 9,685,829 ### ### ### ###
2024-Oct-14 Mon 25.87 25.87 ### ### 6,427,446 ### ### ### 0.0
2024-Oct-11 Fri ### ### 25.84 25.87 3,542,149 ### ### ### 1.8
2024-Oct-10 Thu ### ### 25.57 25.74 2,870,479 36,699,074 68.5 68.5 1.8
2024-Oct-09 Wed 25.8 ### 25.55 25.56 ### ### 1.8
2024-Oct-08 Tue ### 27.2 ### ### ### ### 0.0
2024-Oct-07 Mon ### 26.83 26.54 ### 3,065,025 ### ### ### 0.0
2024-Oct-04 Fri ### 26.84 26.26 ### 80.3 80.3 0.0
2024-Oct-03 Thu ### ### 25.77 ### ### ### 0.0
2024-Oct-02 Wed 25.75 ### ### ### 8,807,053 0 ### ### 0.0
2024-Oct-01 Tue 25.25 25.45 ### ### 4,627,846 58,889,340 ### ### 0.0
2024-Sep-30 Mon ### ### 24.83 25.2 ### ### 1.8
2024-Sep-27 Fri 24.4 24.5 ### ### 7,125,720 87,290,070 30.3 30.3 0.0
2024-Sep-26 Thu ### 25.41 24.5 24.7 ### ### 1.8
2024-Sep-25 Wed 25.45 25.48 ### ### 4,420,177 56,313,054 ### ### 0.0
2024-Sep-24 Tue ### ### ### 25.24 4,197,571 0 69.3 69.3 1.8
2024-Sep-23 Mon ### ### 24.57 25 82.0 82.0 1.8
2024-Sep-20 Fri 24.8 ### 24.655 24.77 9,747,688 120,164,623 38.5 38.5 ###
2024-Sep-19 Thu 24.44 24.71 ### ### ### ### 0.0
2024-Sep-18 Wed ### ### ### ### 3,587,879 0 74.0 74.0 0.0
2024-Sep-17 Tue ### 24.43 ### ### 2,493,381 30,456,648 26.0 26.0 0.0
2024-Sep-16 Mon ### ### ### ### 32.1 32.1 0.0
2024-Sep-13 Fri 24.55 24.585 ### 24.25 4,811,151 59,141,073 ### ### 1.7
2024-Sep-12 Thu ### ### 23.5 ### 72.7 72.7 0.0
2024-Sep-11 Wed ### 23.7 23.355 23.46 7,059,574 166,094,127 ### ### 1.7
2024-Sep-10 Tue ### ### 23.86 ### ### ### 0.0
2024-Sep-09 Mon 23.8 ### ### 23.79 6,479,824 0 31.5 31.5 ###
2024-Sep-06 Fri ### ### ### ### 8,143,952 0 ### ### 0.0
2024-Sep-05 Thu 25.25 25.43 ### 25 8,123,625 ### ### ### 1.8
2024-Sep-04 Wed ### ### ### 26.83 40.2 40.2 ###
2024-Sep-03 Tue 27.71 27.75 ### 27.53 3,879,971 ### ### ### ###
2024-Sep-02 Mon 27.23 27.71 ### 27.57 3,603,726 49,929,623 ### ### ###
2024-Aug-30 Fri 27 ### ### ### ### ### 0.0
2024-Aug-29 Thu 27 ### ### ### 27.6 27.6 0.0
2024-Aug-28 Wed 26.8 27.27 26.8 ### 6,068,522 ### 77.7 77.7 0.0
2024-Aug-27 Tue 27.4 27.77 ### 27.42 6,933,226 96,267,843 ### ### 2.0
2024-Aug-26 Mon ### 26.44 ### ### 3,494,878 46,202,287 ### ### 0.0
2024-Aug-23 Fri 25.77 25.84 ### 25.84 ### ### 1.8
2024-Aug-22 Thu ### 26.2 ### ### 32.3 32.3 0.0
2024-Aug-21 Wed ### ### ### ### ### ### 0.0
2024-Aug-20 Tue ### ### ### 26.27 4,193,586 0 80.6 80.6 ###
2024-Aug-19 Mon ### 26.45 ### 26.28 73.2 73.2 1.9
2024-Aug-16 Fri ### ### ### ### 6,847,927 0 67.0 67.0 0.0
2024-Aug-15 Thu ### ### 25.49 25.52 4,717,178 ### ### ### 1.8
2024-Aug-14 Wed 25.44 ### 25.26 25.49 ### ### ###
2024-Aug-13 Tue 25.83 25.83 25.48 25.5 5,225,983 ### 25.2 25.2 ###
2024-Aug-12 Mon ### 25.71 25.41 25.42 2,439,541 ### 29.5 29.5 1.8
2024-Aug-09 Fri 25.23 ### ### 25.49 3,934,823 0 ### ### ###
2024-Aug-08 Thu ### ### ### ### ### ### 0.0
2024-Aug-07 Wed 25.25 25.76 25.22 25.4 6,876,026 ### ### ### 1.8
2024-Aug-06 Tue 25.56 25.85 ### ### 10,668,023 ### ### ### 0.0
2024-Aug-05 Mon 26.73 26.87 26.44 26.48 6,586,771 175,570,381 ### ### ###
2024-Aug-02 Fri 27.5 ### ### 27.48 41.1 41.1 2.0
2024-Aug-01 Thu 28 ### 27.77 ### ### ### 0.0
2024-Jul-31 Wed ### ### ### ### 78.4 78.4 0.0
2024-Jul-30 Tue ### ### 26.7 26.87 35.3 35.3 ###
2024-Jul-29 Mon ### ### ### ### 2,886,481 0 ### ### 0.0
2024-Jul-26 Fri ### ### ### ### ### ### 0.0
2024-Jul-25 Thu 27.22 27.53 26.87 26.87 5,435,076 ### 29.4 29.4 ###
2024-Jul-24 Wed ### 27.47 ### 27.24 75.0 75.0 1.9
2024-Jul-23 Tue 28.22 ### 27.51 27.53 ### ### ###
2024-Jul-22 Mon ### ### 28.27 ### 30.4 30.4 0.0
2024-Jul-19 Fri ### ### ### 29.21 4,191,853 0 ### ### ###
2024-Jul-18 Thu 29.58 29.72 29.48 29.52 ### ### 2.1
2024-Jul-17 Wed ### ### 29.185 29.4 3,236,871 47,234,040 ### ### ###
2024-Jul-16 Tue ### 29.48 ### ### 3,946,143 58,166,147 71.7 71.7 0.0
2024-Jul-15 Mon ### 29.48 29.21 ### 71.0 71.0 0.0
2024-Jul-12 Fri 29.2 29.26 28.86 ### ### ### 0.0
2024-Jul-11 Thu 28.85 ### 28.73 28.84 ### ### ###
2024-Jul-10 Wed 28.5 ### ### 28.51 2,987,370 0 67.6 67.6 ###
2024-Jul-09 Tue 29 ### 28.59 28.59 ### ### 2.0
2024-Jul-08 Mon ### 29.24 ### 28.74 24.7 24.7 2.1
2024-Jul-05 Fri 29.25 ### ### 29.26 66.5 66.5 ###
2024-Jul-04 Thu ### 29.44 29.2 29.23 33.2 33.2 2.1
2024-Jul-03 Wed 29.24 29.43 ### ### 5,837,920 ### ### ### 0.0
2024-Jul-02 Tue 28.5 ### 28.41 ### 84.0 84.0 0.0
2024-Jul-01 Mon ### ### ### 28.25 2,853,740 0 ### ### 2.0
2024-Jun-28 Fri 28.53 28.57 28.21 28.21 ### ### ###
2024-Jun-27 Thu ### 28.255 ### 28.25 ### ### 2.0
2024-Jun-26 Wed 27.82 ### 27.82 ### 79.9 79.9 0.0
2024-Jun-25 Tue 27.55 ### 27.54 ### ### ### 0.0
2024-Jun-24 Mon ### ### ### ### 6,079,685 0 ### ### 0.0
2024-Jun-21 Fri ### 27.59 27.23 27.52 12,705,687 348,262,880 71.8 71.8 2.0
2024-Jun-20 Thu ### ### ### 27.25 ### ### ###
2024-Jun-19 Wed ### ### ### 27.28 4,465,549 0 ### ### 1.9
2024-Jun-18 Tue ### ### 26.88 ### 4,177,489 56,145,452 31.8 31.8 0.0
2024-Jun-17 Mon 27.25 ### ### ### 33.4 33.4 0.0
2024-Jun-14 Fri 27.51 27.59 27.23 27.26 ### ### 1.9
2024-Jun-13 Thu 27.8 ### 27.43 27.54 4,225,482 57,952,485 31.7 31.7 2.0
2024-Jun-12 Wed ### 27.85 27.23 27.79 ### ### 2.0
2024-Jun-11 Tue 27.49 27.49 ### ### 7,253,381 99,697,721 ### ### 0.0
2024-Jun-07 Fri ### ### ### 27.21 29.7 29.7 ###
2024-Jun-06 Thu 27.23 27.47 ### ### ### ### 0.0
2024-Jun-05 Wed 27.28 ### ### ### 4,666,789 0 33.1 33.1 0.0
2024-Jun-04 Tue ### 27.78 ### 27.43 35.9 35.9 ###
2024-Jun-03 Mon 27.81 ### 27.78 ### 4,539,755 ### ### ### 0.0
2024-May-31 Fri ### 27.7 27.21 27.7 77.2 77.2 2.0
2024-May-30 Thu 27.22 ### ### ### 37.1 37.1 0.0
2024-May-29 Wed ### ### 27.47 27.47 36.7 36.7 2.0
2024-May-28 Tue 27.81 27.88 27.56 ### 35.4 35.4 0.0
2024-May-27 Mon ### ### ### 27.71 ### ### ###
2024-May-24 Fri ### 28.22 27.51 ### 77.1 77.1 0.0
2024-May-23 Thu 27.42 27.77 27.27 27.75 ### ### 2.0
2024-May-22 Wed ### ### 27.76 27.77 3,166,545 43,951,644 32.0 32.0 ###
2024-May-21 Tue ### ### ### ### 4,204,487 0 ### ### 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri 27.89 27.89 27.43 27.51 22.3 22.3 ###
2024-May-16 Thu ### ### 27.76 ### 5,314,851 ### ### ### 0.0
2024-May-15 Wed ### ### 27.88 ### 2,939,125 ### ### ### 0.0
2024-May-14 Tue 28.21 28.41 ### ### ### ### 0.0
2024-May-13 Mon 28.51 28.56 28.2 ### ### ### 0.0
2024-May-10 Fri ### 28.7 28.26 ### 4,483,278 127,683,757 74.4 74.4 0.0
2024-May-09 Thu ### ### ### ### 4,199,374 0 74.7 74.7 0.0
2024-May-08 Wed 27.88 28.2 27.85 27.88 3,313,185 ### 66.5 66.5 ###
2024-May-07 Tue ### 27.84 ### 27.84 ### ### 2.0
2024-May-06 Mon ### 27.59 ### ### ### ### 0.0
2024-May-03 Fri ### 27.43 ### 27.28 71.1 71.1 1.9
2024-May-02 Thu 27.22 27.29 ### ### 36.5 36.5 0.0
2024-May-01 Wed 27.8 27.84 27.42 27.5 5,282,542 ### ### ### 2.0
2024-Apr-30 Tue 28 28.4 ### 28.23 73.6 73.6 ###
2024-Apr-29 Mon ### 28.4 ### ### 5,111,620 ### 29.9 29.9 0.0
2024-Apr-26 Fri ### ### ### 28.26 5,117,658 0 39.2 39.2 2.0
2024-Apr-24 Wed ### 28.72 28.43 28.57 5,517,828 ### 40.8 40.8 ###
2024-Apr-23 Tue ### 28.88 28.4 28.43 4,969,254 ### ### ### ###
2024-Apr-22 Mon ### ### 28.57 ### 6,774,722 ### 16.2 16.2 0.0
2024-Apr-19 Fri ### 29.855 28.55 29.4 9,823,672 286,875,781 82.5 82.5 ###
2024-Apr-18 Thu 29.5 29.7 29.45 29.45 4,730,486 139,904,123 ### ### ###
2024-Apr-17 Wed 29.85 ### 29.51 29.58 4,745,552 ### ### ### 2.1
2024-Apr-16 Tue ### ### 29.76 ### 51.1 51.1 0.0
2024-Apr-15 Mon ### 30.4 ### ### ### ### 0.0
2024-Apr-12 Fri ### 30.42 ### 30.2 ### ### 2.2
2024-Apr-11 Thu 29.86 30.72 29.82 30.59 83.2 83.2 2.2
2024-Apr-10 Wed ### ### 29.78 ### 5,377,343 ### ### ### 0.0
2024-Apr-09 Tue 30.4 30.48 ### 30.24 5,523,121 ### ### ### ###
2024-Apr-08 Mon ### ### ### ### 5,024,240 0 22.4 22.4 0.0
2024-Apr-05 Fri 30.48 30.79 30.45 ### ### ### 0.0
2024-Apr-04 Thu 30.5 30.59 ### 30.54 6,692,151 102,356,449 65.2 65.2 ###
2024-Apr-03 Wed 30.5 30.77 30.43 30.51 4,283,378 ### ### ### ###
2024-Apr-02 Tue 30.59 30.85 ### 30.5 5,352,042 82,555,247 35.1 35.1 2.2
2024-Mar-28 Thu 30.54 30.58 ### 30.5 25.7 25.7 2.2
2024-Mar-27 Wed ### 30.44 ### ### 68.3 68.3 0.0
2024-Mar-26 Tue 30.21 ### ### ### 4,413,640 0 75.3 75.3 0.0
2024-Mar-25 Mon ### 30.125 29.79 ### 2,950,973 88,403,773 73.0 73.0 0.0
2024-Mar-22 Fri ### ### ### 29.73 4,607,356 0 28.0 28.0 ###
2024-Mar-21 Thu 30.49 30.58 ### 30.26 ### ### ###
2024-Mar-20 Wed 30.46 ### 30.225 ### 34.4 34.4 0.0
2024-Mar-19 Tue ### 30.25 ### 30.25 5,395,279 ### 82.8 82.8 ###
2024-Mar-18 Mon ### 29.83 29.51 29.56 35.6 35.6 ###
2024-Mar-15 Fri ### ### ### 29.86 9,375,971 0 ### ### 2.1
2024-Mar-14 Thu ### 29.27 ### ### 4,463,256 65,319,751 ### ### 0.0
2024-Mar-13 Wed ### ### ### 28.89 10,679,180 0 ### ### ###
2024-Mar-12 Tue ### ### ### ### 5,920,882 0 26.6 26.6 0.0
2024-Mar-11 Mon 29.84 29.87 ### 29.44 30.5 30.5 2.1
2024-Mar-08 Fri 29.72 30.44 29.58 30.21 7,122,029 ### ### ### 2.2
2024-Mar-07 Thu ### 29.85 29.56 29.71 68.6 68.6 2.1
2024-Mar-06 Wed ### 30.57 ### 30.52 76.9 76.9 ###
2024-Mar-05 Tue 30.55 ### 30.26 30.27 30.3 30.3 2.2
2024-Mar-04 Mon ### ### 30.48 30.52 ### ### ###
2024-Mar-01 Fri 30.53 30.85 30.53 30.85 3,908,326 119,946,524 73.3 73.3 ###
2024-Feb-29 Thu 30.2 30.44 ### ### ### ### 0.0
2024-Feb-28 Wed 30.4 30.43 ### ### 5,740,746 87,345,450 ### ### 0.0
2024-Feb-27 Tue ### 30.49 ### 30.28 77.1 77.1 2.2
2024-Feb-26 Mon 30.25 ### ### ### 33.6 33.6 0.0
2024-Feb-23 Fri ### 30.755 ### 30.51 5,294,088 ### ### ### ###
2024-Feb-22 Thu ### 30.54 30.23 30.5 4,140,687 125,814,774 71.1 71.1 2.2
2024-Feb-21 Wed ### 30.28 29.77 30.25 6,253,928 187,774,188 78.0 78.0 ###
2024-Feb-20 Tue 30.29 ### ### ### ### ### 0.0
2024-Feb-19 Mon 30.7 30.8 30.51 30.53 ### ### ###
2024-Feb-16 Fri ### ### 30.52 30.7 ### ### 2.2
2024-Feb-15 Thu 30.81 ### 30.24 30.24 ### ### ###
2024-Feb-14 Wed ### 31.2 30.52 ### 4,773,951 147,324,127 ### ### 0.0
2024-Feb-13 Tue ### ### 30.72 ### ### ### 0.0
2024-Feb-12 Mon 31.55 31.55 ### ### ### ### 0.0
2024-Feb-09 Fri 32.45 32.49 31.85 31.86 ### ### 2.3
2024-Feb-08 Thu 32.43 32.47 ### ### ### ### 0.0
2024-Feb-07 Wed 32.52 ### 32.41 32.46 ### ### 2.3
2024-Feb-06 Tue ### 32.41 31.85 32.29 3,885,672 124,846,641 77.2 77.2 ###
2024-Feb-05 Mon ### ### ### ### 3,142,058 0 44.3 44.3 0.0
2024-Feb-02 Fri ### 32.45 ### 32.45 ### ### 2.3
2024-Feb-01 Thu ### 32.27 ### 32.25 3,547,029 ### 76.8 76.8 ###
2024-Jan-31 Wed ### ### ### 32.41 ### ### ###
2024-Jan-30 Tue ### ### 31.585 31.87 3,406,823 53,802,252 73.7 73.7 ###
2024-Jan-29 Mon 31.45 ### ### ### 5,947,681 0 ### ### 0.0
2024-Jan-25 Thu 31.2 31.22 ### ### ### ### 0.0
2024-Jan-24 Wed ### ### 30.82 ### 28.0 28.0 0.0
2024-Jan-23 Tue ### 31.26 30.89 ### 2,939,953 ### ### ### 0.0
2024-Jan-22 Mon 30.75 ### ### ### 2,901,989 0 ### ### 0.0
2024-Jan-19 Fri 30.81 ### 30.76 ### 73.0 73.0 0.0
2024-Jan-18 Thu 30.29 30.56 30.29 30.41 74.0 74.0 2.2
2024-Jan-17 Wed ### ### 30.56 30.71 4,370,142 ### 32.6 32.6 ###
2024-Jan-16 Tue 31.43 31.48 ### ### 3,858,126 ### 32.5 32.5 0.0
2024-Jan-15 Mon 31.4 31.82 31.22 ### 2,904,377 ### 78.9 78.9 0.0
2024-Jan-12 Fri ### 31.51 ### 31.29 3,950,045 62,232,958 76.3 76.3 ###
2024-Jan-11 Thu ### ### 30.71 ### 2,831,879 ### 73.3 73.3 0.0
2024-Jan-10 Wed ### ### 30.82 30.88 28.9 28.9 2.2
2024-Jan-09 Tue 31.25 ### ### ### ### ### 0.0
2024-Jan-08 Mon 31.58 ### ### 31.23 ### ### ###
2024-Jan-05 Fri 31.5 31.57 ### ### 2,581,326 ### 33.0 33.0 0.0
2024-Jan-04 Thu ### ### ### 31.57 34.4 34.4 2.3
2024-Jan-03 Wed 31.44 31.45 ### ### 2,929,640 46,068,589 33.4 33.4 0.0
2024-Jan-02 Tue ### 31.53 ### 31.45 2,746,481 43,298,272 ### ### ###
2023-Dec-29 Fri 31.25 31.29 ### ### 3,249,823 50,843,480 24.3 24.3 0.0
2023-Dec-28 Thu ### 31.45 31.22 31.4 2,632,177 ### ### ### 2.2
2023-Dec-27 Wed 31.55 ### 31.22 31.25 22.5 22.5 2.2
2023-Dec-22 Fri ### ### ### ### 4,391,279 0 71.9 71.9 0.0
2023-Dec-21 Thu 31.25 ### 30.84 30.89 24.1 24.1 ###
2023-Dec-20 Wed ### 31.49 ### 31.2 63.8 63.8 2.2
2023-Dec-19 Tue 30.72 ### 30.58 ### 3,996,487 61,106,286 71.0 71.0 0.0
2023-Dec-18 Mon 30.48 30.74 ### 30.49 4,730,859 ### ### ### 2.2
2023-Dec-15 Fri 30.5 30.72 ### 30.58 66.4 66.4 2.2
2023-Dec-14 Thu ### ### 29.74 ### 8,211,286 122,101,822 ### ### 0.0
2023-Dec-13 Wed ### ### ### ### 5,226,225 0 69.3 69.3 0.0
2023-Dec-12 Tue 30.2 30.48 ### ### ### ### 0.0
2023-Dec-11 Mon ### ### ### 30.26 ### ### ###
2023-Dec-08 Fri 29.54 29.85 ### 29.81 72.0 72.0 ###
2023-Dec-07 Thu 28.85 ### 28.76 ### ### ### 0.0
2023-Dec-06 Wed 29.49 29.89 29.41 29.84 66.4 66.4 ###
2023-Dec-05 Tue ### ### 29.53 29.53 7,788,574 ### 22.6 22.6 ###
2023-Dec-04 Mon ### ### ### ### 24.6 24.6 0.0
2023-Dec-01 Fri ### ### ### 30.84 9,499,384 0 ### ### 2.2
2023-Nov-30 Thu ### ### 30.83 ### 64.9 64.9 0.0
2023-Nov-29 Wed 31.5 31.54 ### ### 5,173,647 ### 23.9 23.9 0.0
2023-Nov-28 Tue 31.55 31.7 31.21 31.21 4,016,485 ### 24.3 24.3 ###
2023-Nov-27 Mon ### ### ### 31.71 2,219,286 0 40.2 40.2 ###
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu 31.75 31.85 31.5 31.5 3,043,283 96,395,989 32.0 32.0 2.3
2023-Nov-22 Wed 31.84 32.22 31.83 ### 2,961,459 94,840,724 ### ### 0.0
2023-Nov-21 Tue ### ### 31.72 ### ### ### 0.0
2023-Nov-20 Mon 31.85 ### 31.58 31.8 3,812,028 60,191,922 ### ### ###
2023-Nov-17 Fri 31.26 31.53 ### 31.4 ### ### 2.2
2023-Nov-16 Thu 32.41 32.55 ### ### 4,430,184 72,101,244 35.0 35.0 0.0
2023-Nov-15 Wed 32.87 ### ### ### ### ### 0.0
2023-Nov-14 Tue ### 32.82 ### ### 3,733,223 61,262,189 ### ### 0.0
2023-Nov-13 Mon ### ### 31.73 31.81 ### ### 2.3
2023-Nov-10 Fri ### 32.7 ### ### ### ### 0.0
2023-Nov-09 Thu ### ### 32.76 32.76 30.0 30.0 ###
2023-Nov-08 Wed ### 33.4 32.87 ### 4,383,148 ### 73.6 73.6 0.0
2023-Nov-07 Tue ### ### 33.54 33.54 2,805,153 ### ### ### 2.4
2023-Nov-06 Mon 33.85 ### ### 33.75 ### ### ###
2023-Nov-03 Fri ### 34.28 33.81 ### 4,262,254 ### 29.5 29.5 0.0
2023-Nov-02 Thu 34.53 ### 33.85 33.85 17.1 17.1 2.4
2023-Nov-01 Wed 34.54 34.71 34.28 34.71 ### ### ###
2023-Oct-31 Tue ### ### ### 34.26 4,209,751 0 30.9 30.9 2.4
2023-Oct-30 Mon 34.77 34.89 34.28 ### 2,880,788 99,632,052 27.0 27.0 0.0
2023-Oct-27 Fri 34.76 ### ### 35.2 2,794,949 0 ### ### 2.5
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### 34.59 34.89 3,258,225 ### ### ### 2.5
2023-Oct-24 Tue ### 35.53 ### ### 4,037,280 71,722,279 ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 21.6 21.6 0.0
2023-Oct-20 Fri 36.74 36.79 ### ### ### ### 0.0
2023-Oct-19 Thu 36.8 ### 36.21 36.56 32.1 32.1 ###
2023-Oct-18 Wed ### ### 36.21 36.88 4,778,075 86,507,047 83.7 83.7 2.6
2023-Oct-17 Tue ### ### ### ### 8,863,681 0 ### ### 0.0
2023-Oct-16 Mon ### 36.2 ### ### 5,417,284 98,052,840 ### ### 0.0
2023-Oct-13 Fri ### ### ### 35.75 ### ### ###
2023-Oct-12 Thu 35.89 ### 35.72 35.89 ### ### ###
2023-Oct-11 Wed 35.55 ### 35.55 ### ### ### 0.0
2023-Oct-10 Tue ### ### 35.52 ### ### ### 0.0
2023-Oct-09 Mon ### ### ### 35.24 8,829,421 0 76.2 76.2 2.5
2023-Oct-06 Fri ### 34.25 ### ### ### ### 0.0
2023-Oct-05 Thu 33.75 34.42 ### ### ### ### 0.0
2023-Oct-04 Wed 34.84 ### 34.53 34.58 38.4 38.4 2.5
2023-Oct-03 Tue 35.4 35.52 34.81 ### ### ### 0.0
2023-Oct-02 Mon ### 36.49 ### 36.25 2,957,555 ### ### ### ###
2023-Sep-29 Fri 36.55 36.79 ### 36.49 4,713,050 86,696,554 ### ### ###
2023-Sep-28 Thu ### 36.75 ### ### 80.9 80.9 0.0
2023-Sep-27 Wed ### ### ### ### 26.1 26.1 0.0
2023-Sep-26 Tue ### 36.5 ### ### ### ### 0.0
2023-Sep-25 Mon ### 36.42 ### 36.42 2,722,458 ### ### ### ###
2023-Sep-22 Fri 35.5 36.25 35.49 36.25 ### ### ###
2023-Sep-21 Thu 36.75 36.87 ### ### 6,841,059 126,114,922 24.8 24.8 0.0
2023-Sep-20 Wed ### 37.54 36.83 ### 7,747,374 ### ### ### 0.0
2023-Sep-19 Tue ### ### 37.76 37.8 31.9 31.9 2.7
2023-Sep-18 Mon ### ### 37.72 37.84 2,169,044 ### 29.9 29.9 2.7
2023-Sep-15 Fri ### 38.79 ### ### 5,559,658 ### 69.9 69.9 0.0
2023-Sep-14 Thu 37.85 ### 37.79 37.88 ### ### 2.7
2023-Sep-13 Wed ### ### 37.74 37.85 2,812,049 ### 42.5 42.5 ###
2023-Sep-12 Tue ### ### 37.48 ### 2,819,071 ### 24.4 24.4 0.0
2023-Sep-11 Mon 38.28 38.29 ### 38.26 41.6 41.6 2.7
2023-Sep-08 Fri 37.77 ### 37.41 ### 73.8 73.8 0.0
2023-Sep-07 Thu 38.24 38.44 37.84 ### ### ### 0.0
2023-Sep-06 Wed 38.2 38.73 ### 38.52 ### ### ###
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### 38.24 74.6 74.6 ###
2023-Sep-01 Fri ### 37.88 ### ### ### ### 0.0
2023-Aug-31 Thu ### 37.2 36.77 ### ### ### 0.0
2023-Aug-30 Wed ### ### ### 38.43 4,105,359 0 64.7 64.7 2.7
2023-Aug-29 Tue 38.27 ### ### ### 32.0 32.0 0.0
2023-Aug-28 Mon ### 38.28 37.86 ### 43.3 43.3 0.0
2023-Aug-25 Fri 37.88 37.89 ### ### 3,874,050 73,393,877 ### ### 0.0
2023-Aug-24 Thu 37.54 38.25 37.54 ### 3,984,545 ### ### ### 0.0
2023-Aug-23 Wed 37.55 ### 37.5 ### 3,742,642 ### 67.0 67.0 0.0
2023-Aug-22 Tue ### ### 37.46 ### 3,753,880 70,310,172 ### ### 0.0
2023-Aug-21 Mon 38.79 38.89 ### 38.46 2,715,985 52,812,328 32.6 32.6 2.7
2023-Aug-18 Fri 38.44 38.72 38.24 38.4 34.5 34.5 2.7
2023-Aug-17 Thu ### 38.46 ### 38.46 ### ### 2.7
2023-Aug-16 Wed ### 38.71 ### 38.29 29.8 29.8 ###
2023-Aug-15 Tue ### ### 38.26 ### 2,405,321 ### 76.1 76.1 0.0
2023-Aug-14 Mon 38.5 38.86 38.4 ### 75.2 75.2 0.0
2023-Aug-11 Fri 38.75 38.75 38.045 38.22 4,197,527 161,174,542 ### ### 2.7
2023-Aug-10 Thu 38.48 ### 38.44 ### 4,613,188 88,665,473 ### ### 0.0
2023-Aug-09 Wed 38.29 38.52 ### 38.29 71.2 71.2 ###
2023-Aug-08 Tue ### 38.56 ### 38.4 82.4 82.4 2.7
2023-Aug-07 Mon ### 38.42 ### ### ### ### 0.0
2023-Aug-04 Fri ### 38.27 37.83 ### ### ### 0.0
2023-Aug-03 Thu 37.2 37.86 ### ### ### ### 0.0
2023-Aug-02 Wed 38.21 38.27 37.72 37.88 3,211,320 ### ### ### 2.7
2023-Aug-01 Tue ### 38.58 ### ### 3,558,153 68,636,771 34.2 34.2 0.0
2023-Jul-31 Mon 38.2 38.54 37.85 ### 2,942,245 112,379,047 33.8 33.8 0.0
2023-Jul-28 Fri ### 38.425 37.89 ### 3,775,957 144,081,079 ### ### 0.0
2023-Jul-27 Thu 37.8 ### 37.57 37.89 ### ### ###
2023-Jul-26 Wed ### 37.83 37.28 37.83 ### ### 2.7
2023-Jul-25 Tue ### 37.75 37.46 37.7 ### ### 2.7
2023-Jul-24 Mon ### ### 36.47 37.25 4,456,928 81,272,082 85.0 85.0 ###
2023-Jul-21 Fri ### 36.52 35.85 36.4 4,412,024 159,649,088 ### ### ###
2023-Jul-20 Thu 36.23 ### 35.72 35.87 ### ### 2.6
2023-Jul-19 Wed 35.73 ### ### ### ### ### 0.0
2023-Jul-18 Tue 35.41 35.74 ### 35.55 76.5 76.5 ###
2023-Jul-17 Mon 35.79 ### 35.76 ### 76.0 76.0 0.0
2023-Jul-14 Fri 35.88 36.4 35.73 36.28 ### ### ###
2023-Jul-13 Thu ### 35.83 ### 35.73 ### ### 2.6
2023-Jul-12 Wed ### ### 34.86 35.27 4,203,272 ### ### ### ###
2023-Jul-11 Tue 34.29 34.49 ### ### 2,277,758 ### ### ### 0.0
2023-Jul-10 Mon 34.55 34.73 ### ### 3,435,757 59,661,920 ### ### 0.0
2023-Jul-07 Fri 33.75 34.2 33.58 ### 3,163,654 ### 81.9 81.9 0.0
2023-Jul-06 Thu 34.75 34.86 34.44 34.5 ### ### 2.5
2023-Jul-05 Wed ### 35.47 34.775 ### ### ### 0.0
2023-Jul-04 Tue 34.46 ### 34.42 ### 76.3 76.3 0.0
2023-Jul-03 Mon ### 34.75 34.28 ### 2,747,222 ### 70.3 70.3 0.0
2023-Jun-30 Fri ### ### 34.25 34.44 5,383,557 ### ### ### 2.5
2023-Jun-29 Thu ### ### ### 34.27 2,326,954 0 ### ### 2.4
2023-Jun-28 Wed 33.84 34.5 33.82 ### 72.1 72.1 0.0
2023-Jun-27 Tue ### 34.24 33.83 ### 39.7 39.7 0.0
2023-Jun-26 Mon 33.81 ### 33.55 33.77 3,392,074 56,902,041 41.8 41.8 2.4
2023-Jun-23 Fri 34.75 34.85 33.47 33.74 17.4 17.4 2.4
2023-Jun-22 Thu ### ### ### ### 30.8 30.8 0.0
2023-Jun-21 Wed 35.79 35.89 35.53 ### 4,588,923 163,870,440 ### ### 0.0
2023-Jun-20 Tue 35.57 36.44 35.52 ### ### ### 0.0
2023-Jun-19 Mon 35.87 35.87 35.42 35.52 ### ### 2.5
2023-Jun-16 Fri ### ### 34.85 ### 12,925,825 ### ### ### 0.0
2023-Jun-15 Thu 34.57 ### 34.25 34.44 ### ### 2.5
2023-Jun-14 Wed ### 34.78 34.4 ### 3,928,342 135,881,349 ### ### 0.0
2023-Jun-13 Tue ### 34.27 33.75 34.27 3,914,085 ### ### ### 2.4
2023-Jun-09 Fri 34.88 34.88 34.49 34.73 1,916,246 ### ### ### ###
2023-Jun-08 Thu ### 35.29 34.7 34.79 ### ### 2.5
2023-Jun-07 Wed 34.48 34.49 ### 34.4 2,976,580 51,331,122 42.6 42.6 2.5
2023-Jun-06 Tue ### 34.75 ### 34.54 3,581,924 62,235,929 39.6 39.6 2.5
2023-Jun-05 Mon ### ### ### 34.81 3,230,975 0 34.7 34.7 ###
2023-Jun-02 Fri ### ### 34.23 34.55 ### ### 2.5
2023-Jun-01 Thu ### 34.45 ### ### ### ### 0.0
2023-May-31 Wed ### 34.72 ### ### 36.0 36.0 0.0
2023-May-30 Tue 35.5 35.5 ### ### ### ### 0.0
2023-May-29 Mon ### 35.45 ### 35.24 1,880,774 ### 38.0 38.0 2.5
2023-May-26 Fri 34.73 ### 34.57 34.88 2,771,024 47,897,149 71.6 71.6 ###
2023-May-25 Thu ### ### 34.75 ### 4,103,776 ### ### ### 0.0
2023-May-24 Wed ### ### 34.85 ### 3,488,977 60,795,424 76.3 76.3 0.0
2023-May-23 Tue ### 35.21 34.73 34.73 ### ### ###
2023-May-22 Mon 34.4 34.73 34.28 ### 2,537,340 ### ### ### 0.0
2023-May-19 Fri ### 34.45 ### 34.24 2,647,888 45,609,870 30.0 30.0 2.4
2023-May-18 Thu 34.4 34.4 ### ### ### ### 0.0
2023-May-17 Wed 33.76 ### ### ### 3,140,424 0 76.8 76.8 0.0
2023-May-16 Tue ### 34.24 33.78 33.88 35.7 35.7 2.4
2023-May-15 Mon ### ### 33.75 ### 1,923,971 ### ### ### 0.0
2023-May-12 Fri 33.5 ### 33.29 ### 2,467,155 ### 73.9 73.9 0.0
2023-May-11 Thu 33.42 33.88 33.4 33.81 2,282,188 ### 77.2 77.2 ###
2023-May-10 Wed 33.83 ### ### 33.74 ### ### 2.4
2023-May-09 Tue 33.86 ### 33.485 ### ### ### 0.0
2023-May-08 Mon ### 34.27 33.7 ### 4,495,958 ### ### ### 0.0
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu ### ### ### ### 83.6 83.6 0.0
2023-May-03 Wed 32.7 32.71 ### ### 38.9 38.9 0.0
2023-May-02 Tue 33.79 33.87 ### ### 3,586,956 ### ### ### 0.0
2023-May-01 Mon ### 34.2 ### ### ### ### 0.0
2023-Apr-28 Fri 33.7 33.78 33.47 ### 3,692,625 ### ### ### 0.0
2023-Apr-27 Thu 33.48 33.75 33.43 ### 2,834,746 ### ### ### 0.0
2023-Apr-26 Wed ### ### 33.5 ### ### ### 0.0
2023-Apr-24 Mon ### ### 33.44 33.54 ### ### 2.4
2023-Apr-21 Fri ### ### ### ### 84.5 84.5 0.0
2023-Apr-20 Thu 33.5 33.8 33.24 ### 77.0 77.0 0.0
2023-Apr-19 Wed 33.7 33.86 33.55 33.86 73.1 73.1 2.4
2023-Apr-18 Tue ### 34.45 ### ### 4,850,321 83,546,779 ### ### 0.0
2023-Apr-17 Mon ### ### 34.71 34.73 2,280,128 39,571,621 ### ### ###
2023-Apr-14 Fri ### 34.78 ### 34.78 72.6 72.6 2.5
2023-Apr-13 Thu ### 34.57 ### 34.52 ### ### 2.5
2023-Apr-12 Wed 34.5 34.54 ### ### ### ### 0.0
2023-Apr-11 Tue ### ### 33.82 ### 4,276,088 72,308,648 ### ### 0.0
2023-Apr-06 Thu ### 34.4 33.72 33.89 3,519,475 ### 26.5 26.5 ###
2023-Apr-05 Wed 34.25 ### 33.71 34.22 4,725,026 ### ### ### 2.4
2023-Apr-04 Tue ### ### ### 34.41 4,784,050 0 69.0 69.0 2.5
2023-Apr-03 Mon ### ### ### 34.23 5,884,289 0 23.4 23.4 2.4
2023-Mar-31 Fri ### ### 33.075 ### 4,994,928 82,603,621 ### ### 0.0
2023-Mar-30 Thu ### 34.125 33.655 33.84 ### ### 2.4
2023-Mar-29 Wed 32.85 ### 32.72 33.84 87.4 87.4 2.4
2023-Mar-28 Tue ### ### 32.46 ### 70.8 70.8 0.0
2023-Mar-27 Mon 32.4 32.51 31.46 31.47 5,319,845 170,155,242 19.1 19.1 2.2
2023-Mar-24 Fri ### ### ### 32.56 4,261,982 0 ### ### 2.3
2023-Mar-23 Thu ### 32.81 32.455 32.59 ### ### 2.3
2023-Mar-22 Wed 32.22 32.89 ### 32.8 4,900,475 ### 81.0 81.0 2.3
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon 31.23 31.7 ### ### 4,527,851 ### 45.3 45.3 0.0
2023-Mar-17 Fri 31.5 ### ### ### 11,588,579 0 ### ### 0.0
2023-Mar-16 Thu 31.8 ### ### ### 28.1 28.1 0.0
2023-Mar-15 Wed 32.8 ### ### 32.86 5,842,443 0 68.0 68.0 2.3
2023-Mar-14 Tue ### 33.49 ### 33.2 9,397,154 157,355,343 48.7 48.7 ###
2023-Mar-13 Mon 34.2 34.4 33.79 ### 42.6 42.6 0.0
2023-Mar-10 Fri ### ### 33.78 ### 6,076,287 102,628,487 31.4 31.4 0.0
2023-Mar-09 Thu ### ### 34.8 ### 77.6 77.6 0.0
2023-Mar-08 Wed 35.2 ### ### ### 8,604,953 0 30.5 30.5 0.0
2023-Mar-07 Tue 37.2 37.78 ### ### 5,285,974 99,852,048 79.8 79.8 0.0
2023-Mar-06 Mon ### ### ### 37.21 24.6 24.6 2.7
2023-Mar-03 Fri 37.55 ### 37.45 37.79 ### ### ###
2023-Mar-02 Thu 37.75 37.75 36.85 37.59 ### ### 2.7
2023-Mar-01 Wed 35.7 36.88 ### 36.8 85.4 85.4 2.6
2023-Feb-28 Tue ### ### 35.28 ### 8,945,025 157,790,241 ### ### 0.0
2023-Feb-27 Mon ### 35.5 34.44 ### ### ### 0.0
2023-Feb-24 Fri 34.51 34.74 ### ### 3,228,143 56,072,843 67.0 67.0 0.0
2023-Feb-23 Thu 34.42 34.5 ### ### 3,173,258 ### ### ### 0.0
2023-Feb-22 Wed ### ### ### 34.58 81.8 81.8 2.5
2023-Feb-21 Tue ### 34.52 33.7 34.5 ### ### 2.5
2023-Feb-20 Mon ### 34.48 ### ### 2,531,324 43,640,025 39.9 39.9 0.0
2023-Feb-17 Fri ### ### 34.5 34.51 29.7 29.7 ###
2023-Feb-16 Thu 35.26 35.4 ### ### 6,286,972 ### ### ### 0.0
2023-Feb-15 Wed 35.82 ### ### ### ### ### 0.0
2023-Feb-14 Tue ### 37.21 ### 36.23 6,244,141 116,172,243 ### ### 2.6
2023-Feb-13 Mon 36.8 36.85 ### ### ### ### 0.0
2023-Feb-10 Fri 36.27 36.46 ### 35.86 ### ### ###
2023-Feb-09 Thu 36.5 36.84 ### 36.47 43.4 43.4 ###
2023-Feb-08 Wed 36.75 36.77 36.21 ### 28.3 28.3 0.0
2023-Feb-07 Tue ### 36.5 ### ### 2,803,655 ### ### ### 0.0
2023-Feb-06 Mon ### ### ### ### 3,063,954 0 77.4 77.4 0.0
2023-Feb-03 Fri ### 35.72 ### ### 80.7 80.7 0.0
2023-Feb-02 Thu 35.45 ### ### 35.4 5,300,422 0 ### ### 2.5
2023-Feb-01 Wed 36.55 ### ### 35.75 4,919,280 0 ### ### ###
2023-Jan-31 Tue ### ### ### 36.26 80.9 80.9 2.6
2023-Jan-30 Mon ### 36.79 36.285 ### ### ### 0.0
2023-Jan-27 Fri ### 37.7 36.42 36.42 13.8 13.8 ###
2023-Jan-25 Wed 37.78 ### 37.2 ### 29.9 29.9 0.0
2023-Jan-24 Tue ### ### 37.5 37.75 5,232,752 ### 69.2 69.2 ###
2023-Jan-23 Mon 37.28 37.71 ### ### 3,854,949 ### 76.7 76.7 0.0
2023-Jan-20 Fri 37.21 37.5 ### ### ### ### 0.0
2023-Jan-19 Thu 36.86 36.86 ### 36.78 3,870,522 71,333,720 ### ### 2.6
2023-Jan-18 Wed 37.51 37.88 36.7 ### 4,012,276 149,617,772 22.3 22.3 0.0
2023-Jan-17 Tue 37.26 37.59 ### ### 5,014,945 ### 74.8 74.8 0.0
2023-Jan-16 Mon ### 37.59 36.75 ### ### ### 0.0
2023-Jan-13 Fri 36.55 ### ### 36.7 ### ### ###


1 2 3 4 5 6 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 2025-05-30 09:18:40 thru 2025-05-30 09:18:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000