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

Currently Mon 25-May-19 03:04:40 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WOR) WORLEY LIMITED Daily Prices...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


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

WOR 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 ### ### 0.0
MAX ### ### 98.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### 13.21 ### ### 1,068,158 7,055,183 ### ### 0.0
2025-May-14 Wed ### ### ### 13.25 79.9 79.9 ###
2025-May-13 Tue ### ### ### ### 71.0 71.0 0.0
2025-May-12 Mon 12.7 12.84 ### 12.8 76.0 76.0 0.9
2025-May-09 Fri 12.46 ### ### 12.57 1,175,149 0 73.5 73.5 0.9
2025-May-08 Thu ### 12.47 ### 12.44 79.2 79.2 0.9
2025-May-07 Wed ### ### ### ### 3,756,889 0 ### ### 0.0
2025-May-06 Tue ### ### 11.84 ### 1,760,586 ### ### ### 0.0
2025-May-05 Mon ### ### 11.89 ### ### ### 0.0
2025-May-02 Fri ### ### ### ### 77.5 77.5 0.0
2025-May-01 Thu 12.43 12.455 12.2 12.22 2,669,947 32,913,771 ### ### 0.9
2025-Apr-30 Wed ### 12.44 12.26 12.44 3,653,925 45,125,973 ### ### 0.9
2025-Apr-29 Tue 12.25 12.375 ### ### 64.0 64.0 0.0
2025-Apr-28 Mon 12.4 12.41 ### 12.2 ### ### ###
2025-Apr-24 Thu ### ### ### ### 74.0 74.0 0.0
2025-Apr-23 Wed ### ### 11.88 ### 2,263,980 13,448,041 ### ### 0.0
2025-Apr-22 Tue ### 11.79 11.56 ### 1,975,152 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 81.0 81.0 0.0
2025-Apr-16 Wed ### ### 11.55 11.55 ### ### 0.8
2025-Apr-15 Tue ### 12.22 ### ### 1,874,382 11,452,474 69.1 69.1 0.0
2025-Apr-14 Mon 11.7 ### ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 11.55 74.3 74.3 0.8
2025-Apr-10 Thu 12.75 12.75 ### 11.77 10,422,956 66,446,344 ### ### ###
2025-Apr-09 Wed ### 11.84 11.22 11.42 ### ### 0.8
2025-Apr-08 Tue ### 12.42 11.79 ### ### ### 0.0
2025-Apr-07 Mon ### 12.24 11.22 12.24 6,727,250 78,910,642 82.8 82.8 0.9
2025-Apr-04 Fri ### 13.85 ### ### 3,301,849 ### 18.8 18.8 0.0
2025-Apr-03 Thu 14.22 ### ### ### 38.1 38.1 0.0
2025-Apr-02 Wed 14.52 ### ### 14.48 1,382,151 0 44.2 44.2 1.0
2025-Apr-01 Tue 14.56 ### 14.245 14.46 1,038,226 ### 35.9 35.9 1.0
2025-Mar-31 Mon ### 14.73 14.43 14.43 1,054,528 ### 34.2 34.2 ###
2025-Mar-28 Fri ### 14.83 14.51 14.79 1,040,551 15,264,883 71.2 71.2 ###
2025-Mar-27 Thu 14.51 14.75 14.43 14.75 ### ### ###
2025-Mar-26 Wed ### ### 14.48 14.56 2,205,180 ### ### ### ###
2025-Mar-25 Tue ### ### 14.845 ### 1,001,073 ### 33.6 33.6 0.0
2025-Mar-24 Mon 14.85 ### 14.85 ### 76.0 76.0 0.0
2025-Mar-21 Fri ### ### 14.88 ### 3,644,854 ### 74.7 74.7 0.0
2025-Mar-20 Thu ### ### 14.87 ### ### ### 0.0
2025-Mar-19 Wed 14.78 15.28 ### ### 2,113,759 ### ### ### 0.0
2025-Mar-18 Tue 14.75 ### 14.74 14.81 ### ### 1.1
2025-Mar-17 Mon ### ### ### ### ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 1,187,655 0 ### ### 0.0
2025-Mar-13 Thu 14.51 14.59 ### 14.21 1,056,550 ### 19.5 19.5 ###
2025-Mar-12 Wed 14.2 14.46 ### 14.45 81.7 81.7 1.0
2025-Mar-11 Tue 14.25 14.48 ### 14.26 ### ### 1.0
2025-Mar-10 Mon ### 14.44 14.28 14.42 ### ### ###
2025-Mar-07 Fri ### 14.7 ### ### 19.9 19.9 0.0
2025-Mar-06 Thu 14.73 14.8 14.5 ### ### ### 0.0
2025-Mar-05 Wed 14.51 ### 14.44 ### 75.3 75.3 0.0
2025-Mar-04 Tue 14.87 ### ### 14.78 ### ### 1.1
2025-Mar-03 Mon ### 15.29 ### 15.27 78.3 78.3 ###
2025-Feb-28 Fri 15.74 15.74 15.22 15.22 3,109,252 48,131,220 ### ### 1.1
2025-Feb-27 Thu ### 15.81 ### 15.55 2,321,980 18,355,251 ### ### ###
2025-Feb-26 Wed ### ### ### 15.46 ### ### 1.1
2025-Feb-25 Tue ### ### ### ### 40.3 40.3 0.0
2025-Feb-24 Mon ### 14.21 ### ### 74.1 74.1 0.0
2025-Feb-21 Fri ### ### 14.25 14.25 ### ### 1.0
2025-Feb-20 Thu ### 14.43 14.27 14.43 ### ### ###
2025-Feb-19 Wed 14.74 ### ### ### ### ### 0.0
2025-Feb-18 Tue 14.75 14.75 14.55 ### 31.2 31.2 0.0
2025-Feb-17 Mon ### ### 14.56 ### 1,389,985 ### 30.2 30.2 0.0
2025-Feb-14 Fri 14.77 14.83 14.71 14.77 834,323 12,322,950 66.2 66.2 1.1
2025-Feb-13 Thu 14.76 14.845 ### ### 797,025 ### ### ### 0.0
2025-Feb-12 Wed 14.73 14.87 ### 14.75 72.5 72.5 ###
2025-Feb-11 Tue 14.59 14.75 14.55 14.72 1,130,982 16,568,886 76.7 76.7 ###
2025-Feb-10 Mon 14.5 14.59 ### 14.45 ### ### 1.0
2025-Feb-07 Fri ### 14.58 ### 14.45 70.7 70.7 1.0
2025-Feb-06 Thu 14.5 14.575 14.47 14.5 775,054 11,255,721 ### ### 1.0
2025-Feb-05 Wed ### 14.5 ### 14.42 69.5 69.5 ###
2025-Feb-04 Tue 14.5 ### 14.23 14.23 19.5 19.5 ###
2025-Feb-03 Mon 14.22 ### ### ### 1,674,046 0 83.9 83.9 0.0
2025-Jan-31 Fri 14.46 ### ### 14.46 65.4 65.4 1.0
2025-Jan-30 Thu 14.55 ### 14.46 14.47 ### ### ###
2025-Jan-29 Wed 14.56 14.73 14.48 14.48 923,688 ### 24.7 24.7 1.0
2025-Jan-28 Tue 14.74 14.81 14.52 14.52 1,124,050 ### ### ### 1.0
2025-Jan-24 Fri ### 14.86 ### 14.81 ### ### 1.1
2025-Jan-23 Thu 14.75 14.86 ### ### 1,773,279 ### ### ### 0.0
2025-Jan-22 Wed ### 14.74 ### 14.73 85.8 85.8 1.1
2025-Jan-21 Tue 14.26 14.41 14.22 ### ### ### 0.0
2025-Jan-20 Mon ### 14.24 14.085 14.21 633,045 ### 72.1 72.1 ###
2025-Jan-17 Fri ### 14.24 ### ### 1,339,843 9,539,682 70.4 70.4 0.0
2025-Jan-16 Thu 14.2 14.26 ### ### 26.2 26.2 0.0
2025-Jan-15 Wed 14.2 14.49 ### ### 26.1 26.1 0.0
2025-Jan-14 Tue ### ### 13.87 ### ### ### 0.0
2025-Jan-13 Mon ### 13.84 ### 13.76 1,585,329 10,970,476 ### ### 1.0
2025-Jan-10 Fri 13.88 13.88 13.71 13.82 841,757 ### 35.3 35.3 1.0
2025-Jan-09 Thu 13.75 13.89 ### 13.81 74.5 74.5 ###
2025-Jan-08 Wed 13.83 ### 13.78 13.81 966,025 ### 31.7 31.7 ###
2025-Jan-07 Tue 13.87 ### 13.75 13.83 ### ### 1.0
2025-Jan-06 Mon ### ### 13.78 13.8 1,551,356 10,688,842 24.5 24.5 1.0
2025-Jan-03 Fri ### ### ### ### 1,167,585 0 82.4 82.4 0.0
2025-Jan-02 Thu 13.57 ### 13.57 ### 931,473 6,320,044 ### ### 0.0
2024-Dec-31 Tue 13.57 13.77 13.55 13.7 78.8 78.8 1.0
2024-Dec-30 Mon ### 13.74 ### ### 1,248,426 8,576,686 30.8 30.8 0.0
2024-Dec-27 Fri 13.77 13.785 ### ### 1,164,481 8,026,185 18.5 18.5 0.0
2024-Dec-24 Tue 13.53 13.71 13.53 13.71 1,711,980 ### 81.0 81.0 ###
2024-Dec-23 Mon 13.53 13.56 ### 13.45 ### ### ###
2024-Dec-20 Fri ### 13.42 13.26 13.42 ### ### 1.0
2024-Dec-19 Thu ### ### 13.2 ### 4,125,026 27,225,171 70.2 70.2 0.0
2024-Dec-18 Wed ### ### ### ### 2,491,458 0 ### ### 0.0
2024-Dec-17 Tue ### ### 12.88 ### 2,671,475 ### 80.2 80.2 0.0
2024-Dec-16 Mon ### ### ### ### 79.1 79.1 0.0
2024-Dec-13 Fri ### 13.26 ### 13.23 79.3 79.3 0.9
2024-Dec-12 Thu ### 13.45 ### 13.23 1,294,457 8,705,223 ### ### 0.9
2024-Dec-11 Wed 13.2 ### ### ### 1,940,188 0 80.3 80.3 0.0
2024-Dec-10 Tue ### 13.47 ### 13.23 33.5 33.5 0.9
2024-Dec-09 Mon ### 13.28 ### 13.24 78.4 78.4 0.9
2024-Dec-06 Fri ### 13.4 13.26 13.29 1,842,282 ### ### ### ###
2024-Dec-05 Thu 13.4 13.58 ### 13.45 69.7 69.7 ###
2024-Dec-04 Wed ### 13.42 ### 13.42 68.1 68.1 1.0
2024-Dec-03 Tue 13.8 ### 13.41 13.41 3,290,042 ### ### ### 1.0
2024-Dec-02 Mon 13.89 ### 13.73 13.76 1,299,159 8,918,726 ### ### 1.0
2024-Nov-29 Fri 13.75 13.87 ### 13.87 ### ### ###
2024-Nov-28 Thu ### ### ### 13.75 2,202,770 0 ### ### 1.0
2024-Nov-27 Wed ### ### 13.86 13.86 871,450 6,039,148 ### ### ###
2024-Nov-26 Tue 14.22 14.25 ### ### ### ### 0.0
2024-Nov-25 Mon 14.28 14.29 ### ### 1,543,888 11,031,079 35.7 35.7 0.0
2024-Nov-22 Fri ### 14.24 ### ### 1,119,725 7,972,442 ### ### 0.0
2024-Nov-21 Thu 14.22 ### 13.84 ### 2,258,450 15,628,474 27.1 27.1 0.0
2024-Nov-20 Wed 14.4 14.43 ### ### 2,575,656 18,583,358 ### ### 0.0
2024-Nov-19 Tue ### 14.59 ### 14.44 ### ### ###
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri 14.53 ### 14.41 14.45 33.1 33.1 1.0
2024-Nov-14 Thu ### 14.7 14.43 14.5 1,926,245 28,055,758 ### ### 1.0
2024-Nov-13 Wed ### ### ### 14.59 ### ### 1.0
2024-Nov-12 Tue ### 14.59 ### 14.59 1,629,958 11,890,543 ### ### 1.0
2024-Nov-11 Mon 14.46 14.48 14.225 14.28 1,807,588 ### ### ### ###
2024-Nov-08 Fri ### ### 14.55 14.55 2,401,488 17,470,825 10.0 10.0 ###
2024-Nov-07 Thu 14.7 15.2 14.7 ### 91.8 91.8 0.0
2024-Nov-06 Wed ### 14.51 13.86 14.4 ### ### 1.0
2024-Nov-05 Tue ### ### 13.85 ### ### ### 0.0
2024-Nov-04 Mon 13.89 ### 13.725 ### 875,189 6,005,984 ### ### 0.0
2024-Nov-01 Fri ### ### 13.79 13.82 1,241,470 ### ### ### 1.0
2024-Oct-31 Thu ### ### 13.87 ### 1,248,558 8,658,749 69.9 69.9 0.0
2024-Oct-30 Wed 14.25 ### ### ### 24.2 24.2 0.0
2024-Oct-29 Tue 14.25 ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 902,455 0 ### ### 0.0
2024-Oct-24 Thu 14.2 ### ### ### 1,352,245 0 ### ### 0.0
2024-Oct-23 Wed 14.55 ### 14.21 14.25 ### ### 1.0
2024-Oct-22 Tue 14.7 14.84 14.56 14.56 ### ### ###
2024-Oct-21 Mon ### 14.79 ### 14.79 ### ### ###
2024-Oct-18 Fri 14.8 14.86 14.53 ### 26.3 26.3 0.0
2024-Oct-17 Thu 14.58 14.85 14.58 14.83 78.9 78.9 ###
2024-Oct-16 Wed 14.41 14.52 ### 14.42 ### ### ###
2024-Oct-15 Tue 14.53 14.53 ### 14.5 30.7 30.7 1.0
2024-Oct-14 Mon 14.48 14.5 ### 14.45 ### ### 1.0
2024-Oct-11 Fri ### ### 14.4 14.41 19.8 19.8 ###
2024-Oct-10 Thu ### ### ### 14.57 32.6 32.6 ###
2024-Oct-09 Wed 14.73 ### 14.56 14.57 1,290,271 9,393,172 27.0 27.0 ###
2024-Oct-08 Tue ### ### 14.76 14.76 883,370 6,519,270 ### ### 1.1
2024-Oct-07 Mon 14.71 ### 14.71 ### 614,454 ### ### ### 0.0
2024-Oct-04 Fri ### ### 14.55 ### 1,116,229 ### 86.3 86.3 0.0
2024-Oct-03 Thu 14.83 14.85 ### ### 32.0 32.0 0.0
2024-Oct-02 Wed ### 14.85 ### 14.84 79.3 79.3 ###
2024-Oct-01 Tue 14.72 14.82 ### ### 966,052 7,158,445 ### ### 0.0
2024-Sep-30 Mon 14.74 14.83 14.7 14.83 ### ### ###
2024-Sep-27 Fri ### ### 14.49 ### 28.1 28.1 0.0
2024-Sep-26 Thu 14.71 ### ### 14.73 1,902,227 0 56.6 56.6 1.1
2024-Sep-25 Wed 14.81 ### ### ### 855,681 0 27.4 27.4 0.0
2024-Sep-24 Tue 14.49 14.73 14.44 14.7 895,528 13,061,275 75.2 75.2 ###
2024-Sep-23 Mon 14.44 14.47 ### 14.46 70.5 70.5 1.0
2024-Sep-20 Fri 14.59 14.75 14.52 14.58 4,829,449 70,678,986 ### ### ###
2024-Sep-19 Thu 14.5 14.59 ### 14.5 2,542,289 ### 62.4 62.4 1.0
2024-Sep-18 Wed 14.55 ### 14.5 14.59 ### ### 1.0
2024-Sep-17 Tue 14.79 14.81 14.56 14.58 1,041,150 15,289,287 ### ### ###
2024-Sep-16 Mon ### ### ### 14.71 ### ### ###
2024-Sep-13 Fri 14.88 ### 14.83 14.89 65.8 65.8 ###
2024-Sep-12 Thu 14.71 14.76 14.58 14.76 1,141,083 16,739,687 ### ### 1.1
2024-Sep-11 Wed 14.84 14.88 14.5 14.54 18.3 18.3 1.0
2024-Sep-10 Tue 14.83 ### 14.73 ### 76.4 76.4 0.0
2024-Sep-09 Mon 14.48 14.78 ### 14.75 80.6 80.6 ###
2024-Sep-06 Fri 14.76 14.76 14.49 ### 1,227,929 ### 29.0 29.0 0.0
2024-Sep-05 Thu 14.75 14.85 14.53 14.76 71.5 71.5 1.1
2024-Sep-04 Wed 14.72 14.83 14.59 14.72 1,455,740 ### ### ### ###
2024-Sep-03 Tue ### ### 14.84 ### 963,226 ### ### ### 0.0
2024-Sep-02 Mon ### ### 14.81 ### ### ### 0.0
2024-Aug-30 Fri 15.4 15.46 ### 15.23 2,349,375 ### ### ### 1.1
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed 14.78 ### ### ### 2,956,682 0 85.6 85.6 0.0
2024-Aug-27 Tue ### 14.71 ### 14.48 2,129,389 15,661,656 ### ### 1.0
2024-Aug-26 Mon 14.29 ### ### ### 1,485,358 0 26.9 26.9 0.0
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu 14.51 ### 14.41 14.41 1,751,088 12,616,589 30.8 30.8 ###
2024-Aug-21 Wed 14.52 ### ### 14.49 27.1 27.1 ###
2024-Aug-20 Tue ### 14.71 14.51 ### 636,245 ### 73.7 73.7 0.0
2024-Aug-19 Mon 14.52 ### 14.41 14.53 691,649 ### 68.2 68.2 1.0
2024-Aug-16 Fri 14.45 14.59 14.375 14.59 ### ### 1.0
2024-Aug-15 Thu ### 14.45 ### 14.24 772,147 ### ### ### 1.0
2024-Aug-14 Wed 14.44 14.44 ### 14.25 981,989 ### 22.7 22.7 1.0
2024-Aug-13 Tue 14.24 ### ### 14.24 850,556 0 69.8 69.8 1.0
2024-Aug-12 Mon 14.2 14.23 ### ### 662,184 ### 38.9 38.9 0.0
2024-Aug-09 Fri ### ### ### ### 29.7 29.7 0.0
2024-Aug-08 Thu ### ### 13.87 ### ### ### 0.0
2024-Aug-07 Wed ### 14.26 13.88 ### 1,878,453 ### ### ### 0.0
2024-Aug-06 Tue ### 14.245 ### ### 3,658,677 26,058,926 ### ### 0.0
2024-Aug-05 Mon ### 14.4 ### ### ### ### 0.0
2024-Aug-02 Fri 14.86 ### ### 14.7 ### ### ###
2024-Aug-01 Thu 15.24 ### ### 15.29 ### ### 1.1
2024-Jul-31 Wed ### 15.27 ### ### ### ### 0.0
2024-Jul-30 Tue ### ### 14.85 ### 762,475 5,661,376 ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 68.5 68.5 0.0
2024-Jul-26 Fri ### ### 14.89 ### 1,481,953 11,033,140 ### ### 0.0
2024-Jul-25 Thu ### ### 14.79 ### ### ### 0.0
2024-Jul-24 Wed 15.2 15.25 ### 15.23 69.5 69.5 1.1
2024-Jul-23 Tue ### ### ### ### 68.6 68.6 0.0
2024-Jul-22 Mon ### ### 14.84 ### 1,128,554 8,373,870 78.2 78.2 0.0
2024-Jul-19 Fri 14.77 ### 14.77 ### ### ### 0.0
2024-Jul-18 Thu ### ### 14.84 ### 30.9 30.9 0.0
2024-Jul-17 Wed ### 15.22 ### ### ### ### 0.0
2024-Jul-16 Tue ### ### 14.88 14.88 34.4 34.4 1.1
2024-Jul-15 Mon 14.86 ### 14.85 ### 1,367,358 ### ### ### 0.0
2024-Jul-12 Fri ### 14.82 ### 14.73 ### ### 1.1
2024-Jul-11 Thu ### ### 14.425 14.55 28.4 28.4 ###
2024-Jul-10 Wed ### 14.5 14.27 14.46 ### ### 1.0
2024-Jul-09 Tue ### 14.685 14.43 14.43 ### ### ###
2024-Jul-08 Mon ### 14.72 14.58 14.58 2,374,850 34,791,552 32.2 32.2 ###
2024-Jul-05 Fri ### ### ### 14.73 894,681 0 68.3 68.3 1.1
2024-Jul-04 Thu 14.79 14.79 ### 14.78 1,839,459 ### ### ### 1.1
2024-Jul-03 Wed 14.71 14.78 14.53 14.54 1,838,079 26,937,047 23.4 23.4 1.0
2024-Jul-02 Tue 14.71 ### 14.71 14.77 72.6 72.6 1.1
2024-Jul-01 Mon ### ### ### 14.88 1,373,645 0 ### ### 1.1
2024-Jun-28 Fri 14.83 ### 14.79 ### 4,131,557 ### 71.4 71.4 0.0
2024-Jun-27 Thu 14.46 ### 14.46 14.7 2,326,924 ### ### ### ###
2024-Jun-26 Wed 14.45 14.71 14.4 14.71 ### ### ###
2024-Jun-25 Tue 14.42 14.58 ### 14.53 4,654,770 33,933,273 ### ### 1.0
2024-Jun-24 Mon ### ### ### 14.26 3,416,688 0 ### ### 1.0
2024-Jun-21 Fri 14.25 14.29 ### 14.25 ### ### 1.0
2024-Jun-20 Thu ### 14.26 ### ### 74.1 74.1 0.0
2024-Jun-19 Wed ### ### 13.87 ### 1,634,721 ### ### ### 0.0
2024-Jun-18 Tue 14.23 ### ### ### ### ### 0.0
2024-Jun-17 Mon 14.2 14.21 ### ### 32.7 32.7 0.0
2024-Jun-14 Fri 14.25 ### ### ### 32.5 32.5 0.0
2024-Jun-13 Thu 14.5 14.51 14.22 14.22 1,755,641 25,219,782 23.0 23.0 1.0
2024-Jun-12 Wed 14.47 14.56 ### ### ### ### 0.0
2024-Jun-11 Tue 14.45 14.48 ### 14.42 48.6 48.6 ###
2024-Jun-07 Fri 14.48 14.52 ### 14.49 1,757,354 ### ### ### ###
2024-Jun-06 Thu 14.7 14.7 14.47 14.47 ### ### ###
2024-Jun-05 Wed 14.54 14.55 ### 14.48 34.4 34.4 1.0
2024-Jun-04 Tue ### 14.72 14.54 14.57 40.5 40.5 ###
2024-Jun-03 Mon 14.76 14.86 ### ### ### ### 0.0
2024-May-31 Fri ### ### ### ### ### ### 0.0
2024-May-30 Thu ### 14.8 ### ### 71.4 71.4 0.0
2024-May-29 Wed 14.85 14.945 14.71 14.82 1,546,523 ### 42.4 42.4 1.1
2024-May-28 Tue 15.24 15.27 ### ### 27.9 27.9 0.0
2024-May-27 Mon ### 15.26 ### 15.21 822,786 6,277,857 ### ### ###
2024-May-24 Fri ### ### ### ### 21.1 21.1 0.0
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### 15.185 ### ### 1,135,653 8,622,445 ### ### 0.0
2024-May-21 Tue ### ### 14.855 14.88 28.8 28.8 1.1
2024-May-20 Mon 14.82 ### 14.78 ### 76.5 76.5 0.0
2024-May-17 Fri 14.83 ### ### 14.78 1,571,721 0 ### ### 1.1
2024-May-16 Thu ### ### ### ### 28.2 28.2 0.0
2024-May-15 Wed ### 15.2 14.82 14.82 2,112,155 31,703,446 21.4 21.4 1.1
2024-May-14 Tue ### 15.425 ### 15.24 30.2 30.2 1.1
2024-May-13 Mon 15.48 15.48 ### ### 2,659,177 20,582,029 33.5 33.5 0.0
2024-May-10 Fri ### 15.42 15.27 ### 2,204,972 ### ### ### 0.0
2024-May-09 Thu 15.7 15.74 15.29 ### 1,821,445 ### ### ### 0.0
2024-May-08 Wed 15.43 15.7 15.43 ### 78.7 78.7 0.0
2024-May-07 Tue 15.45 15.47 ### 15.42 29.0 29.0 ###
2024-May-06 Mon ### ### 15.23 ### 6,803,253 51,806,771 ### ### 0.0
2024-May-03 Fri 15.21 15.51 ### ### ### ### 0.0
2024-May-02 Thu ### ### ### ### 9,636,624 0 31.9 31.9 0.0
2024-May-01 Wed 14.88 ### 14.75 14.87 3,897,523 ### 42.4 42.4 1.1
2024-Apr-30 Tue ### 15.27 14.46 ### ### ### 0.0
2024-Apr-29 Mon ### ### 16.24 ### 1,365,870 ### 31.5 31.5 0.0
2024-Apr-26 Fri ### 16.48 ### ### ### ### 0.0
2024-Apr-24 Wed ### 16.73 16.57 16.58 36.1 36.1 1.2
2024-Apr-23 Tue 16.7 16.77 16.46 16.55 783,426 13,016,622 ### ### 1.2
2024-Apr-22 Mon 16.55 ### 16.5 ### 68.8 68.8 0.0
2024-Apr-19 Fri ### ### ### ### 44.5 44.5 0.0
2024-Apr-18 Thu ### 16.59 ### 16.54 ### ### ###
2024-Apr-17 Wed 16.4 16.5 ### ### 31.1 31.1 0.0
2024-Apr-16 Tue ### 16.7 16.45 16.5 ### ### 1.2
2024-Apr-15 Mon 16.74 ### ### 16.81 76.4 76.4 ###
2024-Apr-12 Fri 16.75 ### 16.75 16.78 64.5 64.5 1.2
2024-Apr-11 Thu ### ### 16.57 ### 730,555 6,052,648 ### ### 0.0
2024-Apr-10 Wed ### ### ### 16.84 716,058 0 31.6 31.6 1.2
2024-Apr-09 Tue 16.8 ### 16.77 16.86 1,015,650 8,516,225 ### ### 1.2
2024-Apr-08 Mon 16.75 16.8 ### 16.77 69.1 69.1 1.2
2024-Apr-05 Fri ### 16.74 16.53 ### 70.1 70.1 0.0
2024-Apr-04 Thu 16.72 16.78 ### 16.78 1,050,253 8,811,622 ### ### 1.2
2024-Apr-03 Wed 16.59 16.77 16.49 16.57 ### ### ###
2024-Apr-02 Tue 16.57 16.86 16.53 16.78 75.1 75.1 1.2
2024-Mar-28 Thu 16.79 16.82 ### 16.75 928,024 7,804,681 25.0 25.0 ###
2024-Mar-27 Wed ### ### ### ### 611,141 0 78.8 78.8 0.0
2024-Mar-26 Tue 16.45 16.57 16.4 16.44 38.6 38.6 1.2
2024-Mar-25 Mon 16.73 16.83 16.46 16.48 22.9 22.9 1.2
2024-Mar-22 Fri 16.54 16.74 16.26 ### ### ### 0.0
2024-Mar-21 Thu 16.74 16.8 16.53 ### 28.4 28.4 0.0
2024-Mar-20 Wed ### 16.76 16.57 16.59 585,223 9,752,741 ### ### 1.2
2024-Mar-19 Tue ### 16.52 ### 16.5 ### ### 1.2
2024-Mar-18 Mon 16.5 16.57 16.28 16.29 1,083,072 17,789,457 28.5 28.5 ###
2024-Mar-15 Fri 16.71 16.71 16.42 16.51 ### ### ###
2024-Mar-14 Thu ### 16.78 16.55 16.73 ### ### ###
2024-Mar-13 Wed 16.59 16.83 16.56 ### 557,470 ### ### ### 0.0
2024-Mar-12 Tue 16.5 ### 16.49 16.58 70.3 70.3 1.2
2024-Mar-11 Mon 16.73 16.82 16.51 16.51 30.8 30.8 ###
2024-Mar-08 Fri ### ### ### 16.83 29.6 29.6 1.2
2024-Mar-07 Thu ### ### 16.76 16.86 32.0 32.0 1.2
2024-Mar-06 Wed ### ### ### 16.76 1,274,547 0 ### ### 1.2
2024-Mar-05 Tue 16.76 ### ### ### 999,020 0 79.4 79.4 0.0
2024-Mar-04 Mon ### 17.45 ### 17.26 1,493,874 13,034,050 36.2 36.2 1.2
2024-Mar-01 Fri 16.73 17.55 16.7 17.43 88.5 88.5 1.2
2024-Feb-29 Thu ### ### ### 16.73 64.2 64.2 ###
2024-Feb-28 Wed 15.4 ### ### ### 1,844,443 0 88.5 88.5 0.0
2024-Feb-27 Tue 15.7 15.81 15.55 15.73 566,727 8,886,279 ### ### ###
2024-Feb-26 Mon ### ### ### ### ### ### 0.0
2024-Feb-23 Fri ### ### ### ### 31.0 31.0 0.0
2024-Feb-22 Thu ### ### ### ### 33.8 33.8 0.0
2024-Feb-21 Wed ### ### 15.74 ### 1,391,155 10,948,389 ### ### 0.0
2024-Feb-20 Tue ### 16.055 15.81 ### ### ### 0.0
2024-Feb-19 Mon ### ### ### ### 755,250 0 ### ### 0.0
2024-Feb-16 Fri 15.77 ### 15.57 15.72 33.0 33.0 1.1
2024-Feb-15 Thu 15.4 ### 15.4 15.51 912,173 ### 72.6 72.6 1.1
2024-Feb-14 Wed 15.44 15.46 15.28 15.4 28.4 28.4 ###
2024-Feb-13 Tue 15.7 15.72 15.53 15.58 753,871 ### 30.4 30.4 1.1
2024-Feb-12 Mon ### 15.73 ### ### 681,781 ### 83.6 83.6 0.0
2024-Feb-09 Fri 15.53 ### ### ### 1,217,486 0 73.6 73.6 0.0
2024-Feb-08 Thu 15.27 15.52 ### 15.51 2,805,846 ### ### ### 1.1
2024-Feb-07 Wed ### ### 14.8 14.88 1,269,781 9,396,379 26.4 26.4 1.1
2024-Feb-06 Tue ### 14.76 14.55 14.76 76.5 76.5 1.1
2024-Feb-05 Mon ### 14.86 14.55 14.73 1,050,383 15,445,882 ### ### 1.1
2024-Feb-02 Fri 14.44 14.76 14.41 14.76 82.0 82.0 1.1
2024-Feb-01 Thu 14.85 14.89 14.4 14.44 1,402,746 ### 17.7 17.7 ###
2024-Jan-31 Wed 14.8 ### ### 14.82 62.8 62.8 1.1
2024-Jan-30 Tue ### ### 14.7 14.78 ### ### 1.1
2024-Jan-29 Mon ### ### 14.84 ### 2,368,725 ### 32.6 32.6 0.0
2024-Jan-25 Thu ### ### ### ### 2,027,879 0 ### ### 0.0
2024-Jan-24 Wed ### ### 15.82 15.84 23.3 23.3 ###
2024-Jan-23 Tue 15.87 ### ### ### 1,151,522 0 ### ### 0.0
2024-Jan-22 Mon 15.7 15.77 15.55 15.77 988,527 ### ### ### ###
2024-Jan-19 Fri ### 15.76 15.59 15.71 76.8 76.8 1.1
2024-Jan-18 Thu 15.54 15.56 15.41 15.48 1,327,848 20,561,726 36.9 36.9 1.1
2024-Jan-17 Wed ### 15.72 15.5 ### 76.2 76.2 0.0
2024-Jan-16 Tue 15.81 ### ### 15.72 37.6 37.6 1.1
2024-Jan-15 Mon ### ### 15.81 ### 886,576 7,008,383 ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 1,247,780 0 75.7 75.7 0.0
2024-Jan-11 Thu 16.47 16.48 15.57 16.2 2,753,527 44,125,270 ### ### 1.2
2024-Jan-10 Wed 16.25 ### 16.25 16.53 ### ### ###
2024-Jan-09 Tue ### ### ### ### 0 0.0
2024-Jan-08 Mon ### ### 16.81 ### 564,757 4,746,782 ### ### 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 17.25 ### ### ### 28.3 28.3 0.0
2024-Jan-03 Wed ### 17.46 ### ### ### ### 0.0
2024-Jan-02 Tue 17.54 17.54 ### 17.43 311,774 2,734,257 28.0 28.0 1.2
2023-Dec-29 Fri 17.54 17.57 ### 17.46 1,151,479 10,115,743 ### ### 1.2
2023-Dec-28 Thu ### ### 17.29 17.58 ### ### 1.3
2023-Dec-27 Wed 17.8 17.83 17.52 17.55 ### ### ###
2023-Dec-22 Fri ### ### ### 17.52 705,275 0 76.2 76.2 ###
2023-Dec-21 Thu 17.4 17.59 ### 17.55 76.6 76.6 ###
2023-Dec-20 Wed 17.5 17.5 ### 17.4 ### ### 1.2
2023-Dec-19 Tue ### 17.21 ### 17.21 802,772 6,907,853 72.6 72.6 ###
2023-Dec-18 Mon 16.89 ### 16.8 ### 72.0 72.0 0.0
2023-Dec-15 Fri ### ### 16.79 16.79 ### ### ###
2023-Dec-14 Thu ### 16.85 16.56 16.83 1,751,845 29,264,570 71.2 71.2 1.2
2023-Dec-13 Wed 16.59 ### 16.52 16.55 ### ### 1.2
2023-Dec-12 Tue 16.55 ### 16.47 ### ### ### 0.0
2023-Dec-11 Mon ### ### 16.51 16.52 ### ### ###
2023-Dec-08 Fri 16.43 16.59 ### 16.53 68.7 68.7 ###
2023-Dec-07 Thu 16.75 ### 16.54 16.59 1,045,671 ### 29.1 29.1 1.2
2023-Dec-06 Wed 16.8 ### 16.775 ### 65.0 65.0 0.0
2023-Dec-05 Tue ### ### 16.75 16.75 824,548 6,905,589 37.8 37.8 ###
2023-Dec-04 Mon ### ### ### ### 29.4 29.4 0.0
2023-Dec-01 Fri 16.85 ### ### ### 73.2 73.2 0.0
2023-Nov-30 Thu 16.81 ### 16.71 ### 1,578,678 13,189,854 72.8 72.8 0.0
2023-Nov-29 Wed ### ### 16.73 16.78 1,281,028 ### ### ### 1.2
2023-Nov-28 Tue ### 17.25 ### ### ### ### 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri 17.2 17.28 ### ### 310,783 ### ### ### 0.0
2023-Nov-23 Thu ### 17.25 ### ### 359,774 3,103,050 76.3 76.3 0.0
2023-Nov-22 Wed ### 17.4 ### 17.27 78.2 78.2 ###
2023-Nov-21 Tue ### 17.42 17.22 17.28 36.9 36.9 1.2
2023-Nov-20 Mon 17.26 17.4 ### 17.27 1,439,355 12,522,388 75.1 75.1 ###
2023-Nov-17 Fri ### 17.29 ### ### 917,351 ### 69.8 69.8 0.0
2023-Nov-16 Thu 17.48 17.58 17.21 17.25 ### ### 1.2
2023-Nov-15 Wed ### 17.8 17.49 17.59 1,448,244 ### ### ### ###
2023-Nov-14 Tue ### ### ### 17.53 ### ### 1.3
2023-Nov-13 Mon 16.8 16.955 ### 16.88 874,974 ### 79.5 79.5 1.2
2023-Nov-10 Fri ### ### 16.81 16.84 ### ### 1.2
2023-Nov-09 Thu 16.71 ### ### ### 805,845 0 ### ### 0.0
2023-Nov-08 Wed 16.56 ### 16.56 16.8 1,018,145 8,430,240 ### ### 1.2
2023-Nov-07 Tue 16.43 ### 16.43 ### 1,161,948 ### ### ### 0.0
2023-Nov-06 Mon 16.8 16.8 16.5 16.55 1,125,377 18,737,527 ### ### 1.2
2023-Nov-03 Fri ### ### 16.71 16.76 21.7 21.7 1.2
2023-Nov-02 Thu ### 16.82 16.52 16.7 1,096,022 18,270,686 66.5 66.5 1.2
2023-Nov-01 Wed 16.4 16.45 ### 16.45 ### ### 1.2
2023-Oct-31 Tue 16.22 16.43 ### ### 1,191,387 9,787,244 77.4 77.4 0.0
2023-Oct-30 Mon 16.29 16.29 ### ### 1,073,225 ### 32.7 32.7 0.0
2023-Oct-27 Fri 16.49 16.56 ### 16.49 65.2 65.2 1.2
2023-Oct-26 Thu 16.59 ### 16.43 16.49 ### ### 1.2
2023-Oct-25 Wed 16.51 ### ### 16.49 1,715,271 0 39.7 39.7 1.2
2023-Oct-24 Tue 16.49 ### 16.45 ### ### ### 0.0
2023-Oct-23 Mon 16.73 16.81 16.4 16.48 1,274,643 21,165,447 28.5 28.5 1.2
2023-Oct-20 Fri ### ### 16.81 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 69.8 69.8 0.0
2023-Oct-18 Wed ### 17.42 ### 17.29 626,973 ### 35.1 35.1 ###
2023-Oct-17 Tue ### ### 17.21 17.29 535,153 ### 34.5 34.5 ###
2023-Oct-16 Mon 17.27 17.43 ### ### 680,887 ### ### ### 0.0
2023-Oct-13 Fri 17.21 17.41 ### 17.41 929,149 8,088,242 ### ### ###
2023-Oct-12 Thu 17.29 17.49 ### ### 878,125 ### ### ### 0.0
2023-Oct-11 Wed ### ### 16.88 ### 75.6 75.6 0.0
2023-Oct-10 Tue ### ### 16.89 ### 2,529,946 ### 65.9 65.9 0.0
2023-Oct-09 Mon 16.84 ### 16.8 ### 79.6 79.6 0.0
2023-Oct-06 Fri 16.82 16.845 ### 16.76 988,028 ### ### ### 1.2
2023-Oct-05 Thu ### 16.77 16.56 ### ### ### 0.0
2023-Oct-04 Wed 16.56 16.79 16.48 16.73 84.8 84.8 ###
2023-Oct-03 Tue ### ### 16.71 16.72 ### ### 1.2
2023-Oct-02 Mon ### 17.5 ### 17.5 76.5 76.5 1.3
2023-Sep-29 Fri 17.26 17.51 17.25 17.41 71.0 71.0 ###
2023-Sep-28 Thu ### ### 17.44 17.49 782,246 6,821,185 ### ### ###
2023-Sep-27 Wed ### 17.51 17.28 17.45 1,921,987 ### 72.4 72.4 ###
2023-Sep-26 Tue 17.24 ### ### ### 79.4 79.4 0.0
2023-Sep-25 Mon ### 17.21 ### ### ### ### 0.0
2023-Sep-22 Fri 16.55 ### 16.28 ### 2,057,124 16,744,989 ### ### 0.0
2023-Sep-21 Thu ### ### 16.85 16.88 1,364,359 11,494,724 ### ### 1.2
2023-Sep-20 Wed ### ### ### ### 1,628,275 0 81.4 81.4 0.0
2023-Sep-19 Tue ### ### ### ### 788,570 0 ### ### 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri 17.4 17.4 17.2 17.24 25.4 25.4 ###
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 1,107,858 0 ### ### 0.0
2023-Sep-12 Tue ### 17.24 ### ### 958,325 ### 75.9 75.9 0.0
2023-Sep-11 Mon 16.87 ### 16.87 ### 1,847,280 ### 81.8 81.8 0.0
2023-Sep-08 Fri ### ### 16.73 ### 1,490,974 ### 31.1 31.1 0.0
2023-Sep-07 Thu ### ### 16.71 16.82 ### ### ###
2023-Sep-06 Wed ### 17.29 ### ### 1,031,024 ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 2,675,427 0 27.0 27.0 0.0
2023-Sep-04 Mon ### 17.45 17.25 ### ### ### 0.0
2023-Sep-01 Fri 17.46 17.56 17.26 17.26 ### ### 1.2
2023-Aug-31 Thu ### 17.56 ### 17.47 2,245,372 ### 72.8 72.8 1.2
2023-Aug-30 Wed ### ### ### 17.26 74.5 74.5 1.2
2023-Aug-29 Tue 16.85 16.985 16.81 ### ### ### 0.0
2023-Aug-28 Mon 17.27 17.27 ### ### 1,154,577 9,969,772 ### ### 0.0
2023-Aug-25 Fri 16.85 ### 16.77 16.84 1,310,248 10,986,429 ### ### 1.2
2023-Aug-24 Thu 17.56 ### ### ### 3,885,121 0 15.0 15.0 0.0
2023-Aug-23 Wed 17.46 ### ### 17.49 ### ### ###
2023-Aug-22 Tue ### ### 17.2 ### 71.2 71.2 0.0
2023-Aug-21 Mon 17.27 17.47 17.255 17.27 825,351 14,330,156 71.6 71.6 ###
2023-Aug-18 Fri 17.27 ### ### ### 711,347 0 ### ### 0.0
2023-Aug-17 Thu 17.21 17.4 ### ### 1,245,126 ### ### ### 0.0
2023-Aug-16 Wed ### 17.47 17.255 17.29 ### ### ###
2023-Aug-15 Tue ### ### ### ### 1,892,659 0 ### ### 0.0
2023-Aug-14 Mon 17.22 17.48 17.22 17.46 ### ### 1.2
2023-Aug-11 Fri ### 17.42 17.22 17.4 68.7 68.7 1.2
2023-Aug-10 Thu 17.22 17.43 ### ### 1,436,376 ### ### ### 0.0
2023-Aug-09 Wed ### 17.28 ### ### 1,352,654 ### 36.7 36.7 0.0
2023-Aug-08 Tue 17.21 ### ### ### 925,627 0 42.3 42.3 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 1,164,845 0 ### ### 0.0
2023-Aug-03 Thu 17.2 17.23 ### ### 989,544 8,524,921 ### ### 0.0
2023-Aug-02 Wed 17.49 17.55 17.26 ### 1,021,641 ### 31.3 31.3 0.0
2023-Aug-01 Tue 17.5 17.54 ### 17.49 36.5 36.5 ###
2023-Jul-31 Mon 17.25 ### ### ### 77.8 77.8 0.0
2023-Jul-28 Fri ### 17.24 ### 17.22 73.8 73.8 1.2
2023-Jul-27 Thu ### ### 16.87 ### 66.8 66.8 0.0
2023-Jul-26 Wed ### ### ### ### 777,376 0 ### ### 0.0
2023-Jul-25 Tue ### 17.25 ### ### 868,889 ### ### ### 0.0
2023-Jul-24 Mon 16.87 ### 16.8 ### 79.4 79.4 0.0
2023-Jul-21 Fri ### ### 16.79 16.79 ### ### ###
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### 16.88 ### 2,221,556 ### ### ### 0.0
2023-Jul-18 Tue ### ### 16.775 16.85 ### ### ###
2023-Jul-17 Mon 16.88 ### 16.75 ### 77.4 77.4 0.0
2023-Jul-14 Fri ### 16.88 16.58 16.87 74.2 74.2 ###
2023-Jul-13 Thu 16.44 16.5 16.285 16.46 2,404,825 ### ### ### 1.2
2023-Jul-12 Wed 16.2 16.375 ### ### 41.2 41.2 0.0
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 857,155 0 ### ### 0.0
2023-Jul-07 Fri ### ### 15.57 15.89 ### ### ###
2023-Jul-06 Thu ### ### 15.71 ### 1,987,750 15,613,776 80.5 80.5 0.0
2023-Jul-05 Wed ### ### 15.87 ### ### ### 0.0
2023-Jul-04 Tue 15.79 ### 15.79 ### 680,753 5,374,544 ### ### 0.0
2023-Jul-03 Mon ### ### ### ### 550,325 0 ### ### 0.0
2023-Jun-30 Fri ### ### ### 15.79 2,125,140 0 67.2 67.2 1.1
2023-Jun-29 Thu 15.7 15.75 15.56 ### ### ### 0.0
2023-Jun-28 Wed ### 15.78 15.57 ### 743,824 11,659,441 ### ### 0.0
2023-Jun-27 Tue ### 15.76 15.51 ### ### ### 0.0
2023-Jun-26 Mon 15.54 ### 15.45 ### ### ### 0.0
2023-Jun-23 Fri 15.72 15.82 15.585 ### 42.9 42.9 0.0
2023-Jun-22 Thu ### 16.29 ### ### 1,480,775 ### 35.5 35.5 0.0
2023-Jun-21 Wed ### ### ### ### 752,986 0 ### ### 0.0
2023-Jun-20 Tue 15.86 ### 15.77 ### 882,381 6,957,574 ### ### 0.0
2023-Jun-19 Mon ### ### 15.84 15.86 ### ### 1.1
2023-Jun-16 Fri ### ### 15.74 15.85 ### ### 1.1
2023-Jun-15 Thu ### ### 15.71 15.82 35.1 35.1 ###
2023-Jun-14 Wed ### ### ### 16.29 ### ### ###
2023-Jun-13 Tue ### ### ### 16.2 1,078,155 0 ### ### 1.2
2023-Jun-09 Fri ### 16.4 16.21 16.29 1,302,985 21,245,170 ### ### ###
2023-Jun-08 Thu ### ### ### 16.44 35.9 35.9 1.2
2023-Jun-07 Wed 16.53 16.58 ### 16.43 1,102,355 9,138,522 38.8 38.8 ###
2023-Jun-06 Tue ### 16.56 ### ### 39.1 39.1 0.0
2023-Jun-05 Mon ### ### 16.53 16.59 ### ### 1.2
2023-Jun-02 Fri 16.54 ### 16.4 16.4 1,181,525 ### 24.6 24.6 ###
2023-Jun-01 Thu ### 16.46 ### 16.45 ### ### 1.2
2023-May-31 Wed 16.29 16.29 ### 16.29 4,228,979 ### 76.0 76.0 ###
2023-May-30 Tue 16.22 ### ### ### 672,524 0 ### ### 0.0
2023-May-29 Mon 16.22 16.49 16.22 16.25 810,172 ### ### ### ###
2023-May-26 Fri 16.22 16.22 ### ### 24.1 24.1 0.0
2023-May-25 Thu 16.24 16.4 ### 16.22 ### ### 1.2
2023-May-24 Wed 16.24 16.51 16.2 16.46 ### ### 1.2
2023-May-23 Tue 16.57 ### 16.4 16.4 771,246 ### ### ### ###
2023-May-22 Mon 16.5 16.54 16.41 16.46 505,251 ### ### ### 1.2
2023-May-19 Fri 16.5 16.54 ### 16.45 561,750 4,645,672 ### ### 1.2
2023-May-18 Thu 16.49 16.49 ### 16.41 ### ### 1.2
2023-May-17 Wed 16.2 ### ### ### ### ### 0.0
2023-May-16 Tue 16.5 16.58 16.22 ### ### ### 0.0
2023-May-15 Mon 16.49 ### 16.41 16.58 78.3 78.3 1.2
2023-May-12 Fri 16.54 16.54 16.26 16.44 ### ### 1.2
2023-May-11 Thu 16.4 16.78 16.4 16.44 69.3 69.3 1.2
2023-May-10 Wed 16.73 16.77 ### ### ### ### 0.0
2023-May-09 Tue ### 16.49 ### 16.47 89.6 89.6 ###
2023-May-08 Mon 15.59 ### 15.56 ### 86.3 86.3 0.0
2023-May-05 Fri 15.23 15.49 15.21 15.45 80.1 80.1 ###
2023-May-04 Thu 14.72 ### ### 15.23 ### ### 1.1
2023-May-03 Wed ### ### 14.71 14.8 1,123,748 ### ### ### 1.1
2023-May-02 Tue 15.29 ### ### ### 568,652 0 ### ### 0.0
2023-May-01 Mon ### 15.46 ### 15.29 ### ### 1.1
2023-Apr-28 Fri 15.2 15.24 ### ### 971,542 7,403,150 28.6 28.6 0.0
2023-Apr-27 Thu ### 15.22 ### ### 70.2 70.2 0.0
2023-Apr-26 Wed 15.48 15.48 15.21 15.26 1,082,755 16,614,875 28.3 28.3 ###
2023-Apr-24 Mon 15.44 15.44 15.23 ### 518,845 7,956,488 34.6 34.6 0.0
2023-Apr-21 Fri 15.29 15.54 ### 15.44 1,518,981 11,802,482 77.9 77.9 1.1
2023-Apr-20 Thu 15.53 15.53 ### 15.4 32.9 32.9 ###
2023-Apr-19 Wed ### 15.46 15.24 15.41 808,089 ### ### ### ###
2023-Apr-18 Tue ### 15.43 15.25 ### 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### 15.48 33.3 33.3 1.1
2023-Apr-14 Fri 15.49 15.55 15.22 15.44 823,177 12,664,578 ### ### 1.1
2023-Apr-13 Thu 15.4 15.545 ### 15.41 ### ### ###
2023-Apr-12 Wed 15.45 15.55 ### ### 1,919,828 ### 32.3 32.3 0.0
2023-Apr-11 Tue 15.2 15.44 ### 15.4 ### ### ###
2023-Apr-06 Thu ### ### ### ### 2,186,842 0 ### ### 0.0
2023-Apr-05 Wed 14.75 ### 14.73 ### ### ### 0.0
2023-Apr-04 Tue 14.75 ### ### 14.87 ### ### 1.1
2023-Apr-03 Mon 14.76 ### 14.56 14.72 1,467,178 10,681,055 39.2 39.2 ###
2023-Mar-31 Fri 14.41 14.44 ### 14.41 62.6 62.6 ###
2023-Mar-30 Thu ### 14.21 13.88 14.21 968,241 13,598,944 ### ### ###
2023-Mar-29 Wed ### ### 13.76 13.86 1,111,521 ### ### ### ###
2023-Mar-28 Tue ### ### 13.8 ### ### ### 0.0
2023-Mar-27 Mon 13.81 13.86 13.55 ### 641,376 8,790,058 ### ### 0.0
2023-Mar-24 Fri 13.5 13.79 13.47 13.71 78.2 78.2 ###
2023-Mar-23 Thu 13.55 13.75 13.5 ### 965,441 ### 78.3 78.3 0.0
2023-Mar-22 Wed 13.88 ### 13.71 13.79 ### ### 1.0
2023-Mar-21 Tue 13.74 13.8 ### 13.52 ### ### 1.0
2023-Mar-20 Mon 13.58 13.8 13.47 13.48 45.3 45.3 1.0
2023-Mar-17 Fri ### 13.985 ### ### ### ### 0.0
2023-Mar-16 Thu 13.7 13.74 13.27 13.54 ### ### 1.0
2023-Mar-15 Wed ### 14.42 ### ### 1,102,589 ### ### ### 0.0
2023-Mar-14 Tue 14.55 ### ### 14.26 1,843,888 0 30.9 30.9 1.0
2023-Mar-13 Mon 14.8 ### 14.72 ### 80.5 80.5 0.0
2023-Mar-10 Fri ### ### ### ### 1,809,786 0 ### ### 0.0
2023-Mar-09 Thu ### ### 15.4 ### 1,150,755 ### 70.4 70.4 0.0
2023-Mar-08 Wed ### 15.73 15.525 ### 1,284,542 20,074,180 ### ### 0.0
2023-Mar-07 Tue ### 15.84 ### 15.78 88.8 88.8 1.1
2023-Mar-06 Mon ### 15.5 15.29 15.4 700,889 10,790,186 76.6 76.6 ###
2023-Mar-03 Fri 15.42 15.46 15.22 ### 1,155,643 ### 30.8 30.8 0.0
2023-Mar-02 Thu 15.71 15.71 ### ### ### ### 0.0
2023-Mar-01 Wed ### 15.51 ### 15.48 85.8 85.8 1.1
2023-Feb-28 Tue 15.42 15.57 ### ### 1,322,521 10,295,825 ### ### 0.0
2023-Feb-27 Mon 15.25 ### ### 15.4 722,287 0 84.7 84.7 ###
2023-Feb-24 Fri 15.24 15.29 ### 15.27 ### ### ###
2023-Feb-23 Thu 15.55 15.59 ### 15.2 1,609,745 ### 21.6 21.6 1.1
2023-Feb-22 Wed ### 15.56 14.73 ### 1,868,723 ### ### ### 0.0
2023-Feb-21 Tue 15.29 15.43 ### 15.42 843,784 ### 74.9 74.9 ###
2023-Feb-20 Mon 15.24 15.41 ### ### 83.3 83.3 0.0
2023-Feb-17 Fri ### ### ### ### 28.2 28.2 0.0
2023-Feb-16 Thu ### ### ### 15.49 ### ### ###
2023-Feb-15 Wed ### 15.46 15.25 15.46 ### ### 1.1
2023-Feb-14 Tue ### ### ### 15.22 832,249 0 ### ### 1.1
2023-Feb-13 Mon ### 15.25 ### ### ### ### 0.0
2023-Feb-10 Fri ### ### 14.82 ### 861,456 6,383,388 80.5 80.5 0.0
2023-Feb-09 Thu ### ### ### ### 40.0 40.0 0.0
2023-Feb-08 Wed 15.22 15.28 ### ### 36.0 36.0 0.0
2023-Feb-07 Tue 15.2 ### ### ### ### ### 0.0
2023-Feb-06 Mon 14.82 ### 14.81 ### 1,282,571 ### ### ### 0.0
2023-Feb-03 Fri 14.89 ### ### ### 2,337,526 0 78.0 78.0 0.0
2023-Feb-02 Thu ### 15.5 ### 15.21 ### ### ###
2023-Feb-01 Wed ### ### 15.42 15.54 1,405,741 ### ### ### ###
2023-Jan-31 Tue 15.57 ### 15.41 15.45 1,515,142 ### 40.3 40.3 ###
2023-Jan-30 Mon 15.74 15.81 15.55 15.55 ### ### ###
2023-Jan-27 Fri 15.72 15.84 15.46 15.73 1,380,283 21,601,428 ### ### ###
2023-Jan-25 Wed ### ### ### 15.71 1,005,521 0 26.8 26.8 1.1
2023-Jan-24 Tue 15.77 ### 15.54 15.88 1,371,320 10,655,156 72.5 72.5 1.1
2023-Jan-23 Mon ### ### 15.73 15.83 29.1 29.1 ###
2023-Jan-20 Fri 15.84 15.89 15.75 15.84 1,277,671 20,212,755 ### ### ###
2023-Jan-19 Thu 15.7 15.73 15.49 15.73 71.1 71.1 ###
2023-Jan-18 Wed ### 15.76 15.51 15.76 1,499,046 23,437,584 ### ### 1.1
2023-Jan-17 Tue 15.59 15.59 15.4 15.47 711,427 ### 32.0 32.0 ###
2023-Jan-16 Mon 15.48 15.73 15.46 15.46 938,852 ### ### ### 1.1
2023-Jan-13 Fri ### 15.48 15.21 15.42 1,576,785 ### 72.8 72.8 ###
2023-Jan-12 Thu 15.23 ### ### ### 33.3 33.3 0.0
2023-Jan-11 Wed ### ### ### ### 63.0 63.0 0.0
2023-Jan-10 Tue ### ### 14.87 ### 2,305,188 17,139,072 35.9 35.9 0.0
2023-Jan-09 Mon ### ### 14.81 ### 71.5 71.5 0.0
2023-Jan-06 Fri 14.8 ### 14.73 14.81 ### ### 1.1
2023-Jan-05 Thu 14.76 14.81 14.57 14.77 1,070,522 ### ### ### 1.1
2023-Jan-04 Wed 14.8 14.8 ### 14.8 61.4 61.4 1.1
2023-Jan-03 Tue ### ### ### 14.8 722,682 0 ### ### 1.1
2022-Dec-30 Fri ### ### ### ### 25.9 25.9 0.0
2022-Dec-29 Thu ### ### 14.85 14.88 665,551 ### ### ### 1.1


1 2 3 4 5 6 7 8 9 10 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 2025-05-19 15:04:40 thru 2025-05-19 15:04:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000