(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 .. Tuesday 23rd April 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
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
2022-Dec-28 Wed ### ### ### ### 400,759 0 ### ### 0.0
2022-Dec-23 Fri ### ### 14.85 ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 71.2 71.2 0.0
2022-Dec-21 Wed ### ### 14.87 ### ### ### 0.0
2022-Dec-20 Tue ### ### 14.71 14.75 1,197,745 ### ### ### ###
2022-Dec-19 Mon ### ### ### 14.88 646,628 0 81.9 81.9 1.1
2022-Dec-16 Fri ### 14.85 14.58 14.75 72.5 72.5 ###
2022-Dec-15 Thu 14.56 14.85 14.56 14.75 ### ### ###
2022-Dec-14 Wed 14.7 14.79 14.5 ### 36.0 36.0 0.0
2022-Dec-13 Tue 14.2 14.46 ### 14.45 ### ### 1.0
2022-Dec-12 Mon ### ### ### ### 1,004,924 0 ### ### 0.0
2022-Dec-09 Fri 14.24 14.45 ### ### 1,384,677 ### 77.1 77.1 0.0
2022-Dec-08 Thu ### ### ### 14.28 81.4 81.4 ###
2022-Dec-07 Wed 14.45 14.49 14.27 ### 1,233,753 ### 34.8 34.8 0.0
2022-Dec-06 Tue 14.5 ### ### ### 83.2 83.2 0.0
2022-Dec-05 Mon 14.48 14.78 14.47 ### 1,154,743 ### ### ### 0.0
2022-Dec-02 Fri ### 14.78 14.43 14.47 30.4 30.4 ###
2022-Dec-01 Thu ### ### ### 14.78 ### ### 1.1
2022-Nov-30 Wed 14.4 14.78 ### 14.78 1,848,823 ### 82.1 82.1 1.1
2022-Nov-29 Tue 14.43 ### 14.22 14.58 1,079,853 7,677,754 79.5 79.5 ###
2022-Nov-28 Mon 14.45 14.55 ### 14.47 1,214,470 ### 76.1 76.1 ###
2022-Nov-25 Fri 14.8 14.8 14.51 ### 27.1 27.1 0.0
2022-Nov-24 Thu 14.8 14.86 14.59 ### 1,053,346 ### 30.3 30.3 0.0
2022-Nov-23 Wed ### ### 14.8 14.88 4,160,270 ### ### ### 1.1
2022-Nov-22 Tue 14.81 ### 14.79 14.84 ### ### ###
2022-Nov-21 Mon ### ### ### 14.82 1,518,023 0 35.7 35.7 1.1
2022-Nov-18 Fri ### ### 14.71 14.75 31.2 31.2 ###
2022-Nov-17 Thu ### ### 14.72 14.75 1,220,425 8,982,328 ### ### ###
2022-Nov-16 Wed ### ### 14.88 ### ### ### 0.0
2022-Nov-15 Tue ### ### 14.89 ### 1,041,625 ### ### ### 0.0
2022-Nov-14 Mon ### 15.24 ### ### ### ### 0.0
2022-Nov-11 Fri 15.4 15.43 ### ### 2,252,547 ### ### ### 0.0
2022-Nov-10 Thu 14.76 ### 14.75 ### ### ### 0.0
2022-Nov-09 Wed 14.8 15.2 14.76 ### 83.2 83.2 0.0
2022-Nov-08 Tue ### ### 14.81 14.88 28.4 28.4 1.1
2022-Nov-07 Mon ### ### ### ### 1,796,145 0 35.4 35.4 0.0
2022-Nov-04 Fri 14.42 ### 14.42 ### 89.3 89.3 0.0
2022-Nov-03 Thu ### ### ### 14.5 ### ### 1.0
2022-Nov-02 Wed 14.8 ### 14.52 14.54 1,003,124 7,282,680 23.0 23.0 1.0
2022-Nov-01 Tue 14.27 ### ### ### 1,022,747 0 ### ### 0.0
2022-Oct-31 Mon 14.4 14.4 ### 14.27 34.6 34.6 ###
2022-Oct-28 Fri ### 14.24 ### ### 894,288 ### ### ### 0.0
2022-Oct-27 Thu ### 14.48 13.985 ### ### ### 0.0
2022-Oct-26 Wed ### ### 13.83 ### 802,143 ### ### ### 0.0
2022-Oct-25 Tue ### ### 13.76 ### ### ### 0.0
2022-Oct-24 Mon 13.75 ### ### ### 1,734,486 0 79.7 79.7 0.0
2022-Oct-21 Fri 13.5 ### ### 13.42 ### ### 1.0
2022-Oct-20 Thu 13.7 ### 13.55 13.73 80.1 80.1 ###
2022-Oct-19 Wed ### 13.74 13.48 13.59 35.9 35.9 ###
2022-Oct-18 Tue 13.5 13.51 ### 13.51 ### ### ###
2022-Oct-17 Mon ### ### ### ### 1,223,058 0 77.2 77.2 0.0
2022-Oct-14 Fri 13.46 13.71 13.4 ### 1,016,574 ### 81.9 81.9 0.0
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed 13.41 13.47 ### ### 26.7 26.7 0.0
2022-Oct-11 Tue ### 13.57 13.2 ### 2,272,183 ### ### ### 0.0
2022-Oct-10 Mon ### 13.42 ### ### 968,981 ### 91.4 91.4 0.0
2022-Oct-07 Fri 13.42 13.55 13.21 13.24 875,320 11,711,781 ### ### 0.9
2022-Oct-06 Thu 13.57 13.7 13.28 13.47 2,103,621 28,377,847 25.3 25.3 1.0
2022-Oct-05 Wed 13.26 ### ### 13.54 2,122,743 0 80.7 80.7 1.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### 12.82 12.27 12.78 ### ### 0.9
2022-Sep-30 Fri 12.44 12.74 12.44 12.73 1,113,581 14,019,984 81.7 81.7 ###
2022-Sep-29 Thu ### ### 12.54 ### 18.5 18.5 0.0
2022-Sep-28 Wed 12.8 ### ### 12.46 1,278,825 0 24.1 24.1 0.9
2022-Sep-27 Tue 12.41 ### ### 12.52 72.7 72.7 0.9
2022-Sep-26 Mon ### 12.74 12.325 12.42 ### ### 0.9
2022-Sep-23 Fri 13.27 13.41 ### 13.27 1,132,774 7,595,249 83.2 83.2 0.9
2022-Sep-21 Wed 13.75 13.87 13.49 13.54 30.8 30.8 1.0
2022-Sep-20 Tue 13.89 ### 13.72 ### ### ### 0.0
2022-Sep-19 Mon 13.75 ### ### 13.78 1,382,377 0 ### ### 1.0
2022-Sep-16 Fri ### ### 13.58 ### ### ### 0.0
2022-Sep-15 Thu ### 14.43 ### ### 1,482,425 ### ### ### 0.0
2022-Sep-14 Wed ### ### ### 13.87 1,066,283 0 20.7 20.7 ###
2022-Sep-13 Tue ### ### ### 14.28 2,196,458 0 ### ### ###
2022-Sep-12 Mon ### 14.24 ### ### 1,465,644 10,435,385 30.1 30.1 0.0
2022-Sep-09 Fri ### ### 13.83 ### ### ### 0.0
2022-Sep-08 Thu 13.83 ### 13.81 ### 952,584 ### ### ### 0.0
2022-Sep-07 Wed ### ### 13.78 ### 45.2 45.2 0.0
2022-Sep-06 Tue ### 14.375 ### 14.29 ### ### ###
2022-Sep-05 Mon 14.23 14.45 ### ### 40.7 40.7 0.0
2022-Sep-02 Fri ### ### 13.81 13.82 1,626,842 11,233,344 ### ### 1.0
2022-Sep-01 Thu 14.74 14.74 ### ### 1,593,383 ### ### ### 0.0
2022-Aug-31 Wed 14.7 14.81 14.51 14.53 1,472,355 21,584,724 ### ### 1.0
2022-Aug-30 Tue ### ### ### 14.8 ### ### 1.1
2022-Aug-29 Mon 14.76 ### ### ### 1,752,785 0 ### ### 0.0
2022-Aug-26 Fri 15.25 15.48 15.23 15.41 76.0 76.0 ###
2022-Aug-25 Thu ### ### ### 15.25 ### ### ###
2022-Aug-24 Wed 14.2 ### 13.945 ### 2,925,852 ### 92.4 92.4 0.0
2022-Aug-23 Tue ### 14.26 14.025 ### 971,857 13,744,487 ### ### 0.0
2022-Aug-22 Mon ### ### ### 14.23 939,470 0 ### ### ###
2022-Aug-19 Fri 14.2 ### ### ### 1,415,484 0 37.2 37.2 0.0
2022-Aug-18 Thu ### 14.4 ### ### 81.3 81.3 0.0
2022-Aug-17 Wed 14.26 ### 13.82 13.87 1,198,848 ### ### ### ###
2022-Aug-16 Tue ### 14.22 ### ### 1,174,352 8,349,642 73.0 73.0 0.0
2022-Aug-15 Mon 14.2 14.23 ### ### 793,754 5,647,559 ### ### 0.0
2022-Aug-12 Fri 14.41 14.49 14.21 14.27 31.4 31.4 ###
2022-Aug-11 Thu ### 14.41 ### ### 71.4 71.4 0.0
2022-Aug-10 Wed 14.23 ### ### 14.2 ### ### 1.0
2022-Aug-09 Tue 14.5 14.54 14.23 14.28 1,193,326 ### 22.3 22.3 ###
2022-Aug-08 Mon 14.24 ### ### 14.55 1,233,458 0 ### ### ###
2022-Aug-05 Fri ### ### ### ### 72.5 72.5 0.0
2022-Aug-04 Thu 14.28 14.475 14.21 ### ### ### 0.0
2022-Aug-03 Wed ### 14.4 ### 14.26 67.0 67.0 1.0
2022-Aug-02 Tue 14.51 14.58 ### 14.29 ### ### ###
2022-Aug-01 Mon 14.45 14.7 ### ### 83.5 83.5 0.0
2022-Jul-29 Fri 14.46 14.51 ### ### 29.9 29.9 0.0
2022-Jul-28 Thu 14.2 ### ### 14.2 923,252 0 ### ### 1.0
2022-Jul-27 Wed 13.81 ### 13.8 13.86 412,441 2,845,842 ### ### ###
2022-Jul-26 Tue ### ### 13.7 ### 989,055 6,775,026 ### ### 0.0
2022-Jul-25 Mon 13.71 ### 13.7 13.82 79.5 79.5 1.0
2022-Jul-22 Fri 13.75 ### 13.59 ### 1,408,526 ### ### ### 0.0
2022-Jul-21 Thu 13.85 ### ### ### ### ### 0.0
2022-Jul-20 Wed 13.78 13.87 ### 13.79 740,025 5,132,073 ### ### 1.0
2022-Jul-19 Tue 13.52 13.75 13.48 13.52 1,116,574 15,202,155 ### ### 1.0
2022-Jul-18 Mon 13.4 13.52 13.27 13.47 510,783 ### 67.0 67.0 1.0
2022-Jul-15 Fri 13.26 ### ### ### ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 1,291,585 0 ### ### 0.0
2022-Jul-13 Wed 13.56 13.78 ### 13.22 1,642,871 11,319,381 16.6 16.6 0.9
2022-Jul-12 Tue 13.72 ### 13.42 13.45 ### ### ###
2022-Jul-11 Mon 13.75 ### ### 13.77 82.9 82.9 ###
2022-Jul-08 Fri ### ### 13.72 13.72 1,116,779 ### ### ### ###
2022-Jul-07 Thu 13.42 13.71 ### 13.57 1,146,954 ### 77.0 77.0 ###
2022-Jul-06 Wed 13.85 ### 13.43 ### 26.8 26.8 0.0
2022-Jul-05 Tue ### 14.375 ### ### ### ### 0.0
2022-Jul-04 Mon ### ### 13.89 ### 1,051,274 ### 69.6 69.6 0.0
2022-Jul-01 Fri ### ### 13.78 13.85 1,109,183 7,642,270 ### ### ###
2022-Jun-30 Thu ### 14.56 14.24 14.24 ### ### 1.0
2022-Jun-29 Wed 14.55 ### ### 14.48 ### ### 1.0
2022-Jun-28 Tue ### 14.55 ### 14.47 ### ### ###
2022-Jun-27 Mon 13.83 ### 13.8 ### 73.3 73.3 0.0
2022-Jun-24 Fri 13.42 13.71 ### ### 1,262,777 ### 58.9 58.9 0.0
2022-Jun-23 Thu 13.55 ### 13.41 13.59 1,198,374 ### ### ### ###
2022-Jun-22 Wed 13.88 13.985 13.57 ### 1,431,888 ### 40.1 40.1 0.0
2022-Jun-21 Tue 13.52 13.82 13.48 ### 1,507,750 20,580,787 ### ### 0.0
2022-Jun-20 Mon 13.5 ### ### ### 1,799,029 0 49.7 49.7 0.0
2022-Jun-17 Fri 13.77 13.89 13.41 13.83 ### ### 1.0
2022-Jun-16 Thu ### 14.25 ### ### 1,347,676 ### 70.2 70.2 0.0
2022-Jun-15 Wed ### ### ### ### 1,502,784 0 ### ### 0.0
2022-Jun-14 Tue ### ### ### 14.51 ### ### ###
2022-Jun-10 Fri 15.25 15.25 ### ### 807,974 ### 42.3 42.3 0.0
2022-Jun-09 Thu 15.42 ### ### ### 1,409,777 0 ### ### 0.0
2022-Jun-08 Wed ### 15.47 ### ### ### ### 0.0
2022-Jun-07 Tue ### ### 14.87 ### 1,277,221 ### ### ### 0.0
2022-Jun-06 Mon 15.23 15.46 ### 15.43 1,324,743 ### 85.0 85.0 1.1
2022-Jun-03 Fri ### 15.44 14.85 15.44 2,516,348 ### ### ### 1.1
2022-Jun-02 Thu 14.8 ### ### 14.79 3,383,471 0 45.3 45.3 ###
2022-Jun-01 Wed 14.88 ### 14.58 ### 2,531,888 ### 40.0 40.0 0.0
2022-May-31 Tue ### 15.24 14.725 14.74 26.4 26.4 1.1
2022-May-30 Mon 15.25 15.28 ### ### ### ### 0.0
2022-May-27 Fri 14.87 ### 14.76 ### 1,806,346 ### ### ### 0.0
2022-May-26 Thu ### ### 14.55 ### 26.6 26.6 0.0
2022-May-25 Wed ### ### 14.83 14.85 35.2 35.2 ###
2022-May-24 Tue 14.81 ### 14.71 14.75 1,760,570 ### 47.9 47.9 ###
2022-May-23 Mon ### ### 14.78 14.78 38.6 38.6 1.1
2022-May-20 Fri ### 14.84 ### 14.78 1,334,974 ### 62.4 62.4 1.1
2022-May-19 Thu ### 14.73 14.43 ### 63.9 63.9 0.0
2022-May-18 Wed 14.72 ### ### 14.89 1,283,286 0 ### ### ###
2022-May-17 Tue 14.29 ### 14.28 ### 80.5 80.5 0.0
2022-May-16 Mon ### 14.25 ### ### 1,076,051 ### ### ### 0.0
2022-May-13 Fri 13.5 13.88 ### 13.85 75.0 75.0 ###
2022-May-12 Thu 13.82 13.82 13.52 13.54 1,642,628 22,454,724 43.1 43.1 1.0
2022-May-11 Wed 13.8 13.87 ### 13.82 910,681 6,315,572 61.1 61.1 1.0
2022-May-10 Tue 14.24 ### ### ### ### ### 0.0
2022-May-09 Mon 14.24 ### ### ### ### ### 0.0
2022-May-06 Fri 14.21 ### ### ### 47.2 47.2 0.0
2022-May-05 Thu ### 14.58 ### 14.5 82.4 82.4 1.0
2022-May-04 Wed 13.82 ### 13.75 ### 763,141 ### ### ### 0.0
2022-May-03 Tue 13.48 13.89 13.48 13.71 1,102,589 ### ### ### ###
2022-May-02 Mon 13.4 13.76 ### ### 1,189,443 ### 87.5 87.5 0.0
2022-Apr-29 Fri ### ### 13.71 ### ### ### 0.0
2022-Apr-28 Thu ### ### 13.77 13.81 1,026,423 7,066,922 ### ### ###
2022-Apr-27 Wed 13.59 13.79 13.53 13.7 73.2 73.2 1.0
2022-Apr-26 Tue ### ### ### 13.75 1,836,883 0 ### ### 1.0
2022-Apr-22 Fri ### 14.44 ### ### 2,111,845 15,247,520 ### ### 0.0
2022-Apr-21 Thu 14.4 14.445 14.2 14.42 1,701,149 ### ### ### ###
2022-Apr-20 Wed ### ### ### ### 2,067,570 0 78.7 78.7 0.0
2022-Apr-19 Tue 13.86 ### 13.81 ### 1,026,523 7,088,141 ### ### 0.0
2022-Apr-14 Thu ### ### 13.79 ### ### ### 0.0
2022-Apr-13 Wed ### ### 13.755 13.85 1,033,671 7,109,072 ### ### ###
2022-Apr-12 Tue 13.87 ### 13.775 13.89 ### ### 1.0
2022-Apr-11 Mon 13.89 ### 13.78 ### 76.8 76.8 0.0
2022-Apr-08 Fri ### 13.75 13.55 13.71 ### ### ###
2022-Apr-07 Thu 13.74 13.89 ### 13.48 1,363,387 9,468,722 28.6 28.6 1.0
2022-Apr-06 Wed 13.5 ### ### ### 78.0 78.0 0.0
2022-Apr-05 Tue 13.52 13.74 13.52 ### 77.8 77.8 0.0
2022-Apr-04 Mon ### 13.49 ### 13.46 ### ### ###
2022-Apr-01 Fri 12.88 ### 12.78 ### 70.9 70.9 0.0
2022-Mar-31 Thu ### ### 12.83 ### 1,933,028 12,400,374 ### ### 0.0
2022-Mar-30 Wed ### ### 12.72 12.84 3,426,856 ### 32.6 32.6 0.9
2022-Mar-29 Tue ### ### 12.83 12.83 20.9 20.9 ###
2022-Mar-28 Mon ### 13.2 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 12.74 12.83 ### ### ###
2022-Mar-24 Thu 12.74 ### ### 12.8 1,326,580 0 69.9 69.9 0.9
2022-Mar-23 Wed ### ### 12.53 12.7 ### ### 0.9
2022-Mar-22 Tue 12.81 ### 12.72 12.78 37.9 37.9 0.9
2022-Mar-21 Mon 12.75 12.86 12.52 12.57 ### ### 0.9
2022-Mar-18 Fri ### 12.75 12.57 ### 3,885,352 49,188,556 67.8 67.8 0.0
2022-Mar-17 Thu 12.55 ### 12.48 12.55 ### ### ###
2022-Mar-16 Wed 12.4 12.54 ### 12.45 68.1 68.1 ###
2022-Mar-15 Tue ### ### ### 12.5 ### ### 0.9
2022-Mar-14 Mon 12.57 ### 12.57 12.81 1,081,442 ### 84.1 84.1 ###
2022-Mar-11 Fri 12.59 12.77 12.53 12.7 76.0 76.0 0.9
2022-Mar-10 Thu 12.22 12.75 ### ### ### ### 0.0
2022-Mar-09 Wed ### ### 12.41 12.56 ### ### 0.9
2022-Mar-08 Tue 12.4 12.58 ### 12.42 3,227,257 20,299,446 77.7 77.7 0.9
2022-Mar-07 Mon 12.4 12.5 ### 12.25 47.9 47.9 0.9
2022-Mar-04 Fri 12.29 12.48 11.925 ### 3,432,271 41,882,286 46.0 46.0 0.0
2022-Mar-03 Thu 12.4 ### ### 12.55 3,232,888 0 74.4 74.4 ###
2022-Mar-02 Wed 11.8 12.27 11.71 12.22 2,149,056 25,767,181 ### ### 0.9
2022-Mar-01 Tue ### ### 11.83 11.85 3,147,277 18,616,143 21.8 21.8 ###
2022-Feb-28 Mon ### ### 11.83 ### 3,841,946 ### ### ### 0.0
2022-Feb-25 Fri 11.8 ### 11.71 ### 2,299,723 13,464,878 70.1 70.1 0.0
2022-Feb-24 Thu ### ### ### 11.82 ### ### 0.8
2022-Feb-23 Wed ### ### 11.89 12.41 ### ### ###
2022-Feb-22 Tue 11.77 ### ### 11.8 ### ### 0.8
2022-Feb-21 Mon ### ### ### ### 1,226,571 0 89.9 89.9 0.0
2022-Feb-18 Fri 11.74 ### 11.7 11.86 71.4 71.4 0.8
2022-Feb-17 Thu ### 11.79 11.52 11.7 74.1 74.1 0.8
2022-Feb-16 Wed 11.53 11.83 11.42 11.57 1,653,378 ### 67.6 67.6 ###
2022-Feb-15 Tue ### 11.82 11.44 11.49 ### ### ###
2022-Feb-14 Mon ### ### ### 11.85 1,778,855 0 88.0 88.0 ###
2022-Feb-11 Fri 11.75 11.85 11.44 11.58 1,666,753 ### 33.2 33.2 0.8
2022-Feb-10 Thu ### ### 11.81 11.86 2,490,250 14,704,926 ### ### 0.8
2022-Feb-09 Wed 11.77 ### ### ### 1,410,440 0 ### ### 0.0
2022-Feb-08 Tue 11.86 ### 11.82 ### 1,030,554 6,090,574 ### ### 0.0
2022-Feb-07 Mon 11.7 ### ### 11.89 1,029,973 0 77.8 77.8 ###
2022-Feb-04 Fri 11.52 11.78 11.52 11.78 1,176,987 ### ### ### ###
2022-Feb-03 Thu 11.74 11.79 11.48 11.52 ### ### 0.8
2022-Feb-02 Wed 11.5 11.88 11.45 11.84 87.1 87.1 0.8
2022-Feb-01 Tue 11.44 11.5 ### 11.28 3,165,854 ### 22.4 22.4 0.8
2022-Jan-31 Mon 11.52 11.58 11.42 11.55 62.1 62.1 0.8
2022-Jan-28 Fri ### ### ### 11.52 ### ### 0.8
2022-Jan-27 Thu 11.72 ### 11.28 11.52 1,690,181 9,532,620 ### ### 0.8
2022-Jan-25 Tue 11.75 11.75 11.185 11.4 ### ### 0.8
2022-Jan-24 Mon 11.78 ### ### ### 1,565,322 0 83.2 83.2 0.0
2022-Jan-21 Fri ### 12.24 11.82 11.87 ### ### 0.8
2022-Jan-20 Thu ### ### ### ### 5,073,829 0 ### ### 0.0
2022-Jan-19 Wed 11.88 ### 11.87 ### 2,914,857 17,299,676 78.0 78.0 0.0
2022-Jan-18 Tue 11.8 ### 11.74 ### 1,921,420 ### ### ### 0.0
2022-Jan-17 Mon 11.49 11.86 11.45 11.78 ### ### ###
2022-Jan-14 Fri 11.23 11.48 ### 11.42 1,539,971 ### 80.5 80.5 0.8
2022-Jan-13 Thu 11.26 11.45 ### 11.24 1,735,155 ### 38.2 38.2 0.8
2022-Jan-12 Wed ### ### ### ### 1,411,884 0 ### ### 0.0
2022-Jan-11 Tue 10.74 10.87 10.71 10.87 ### ### ###
2022-Jan-10 Mon 10.86 ### 10.77 ### 706,921 ### 71.5 71.5 0.0
2022-Jan-07 Fri 10.89 ### 10.71 ### 829,580 ### ### ### 0.0
2022-Jan-06 Thu ### ### 10.72 10.79 22.6 22.6 ###
2022-Jan-05 Wed 11.2 ### ### 11.27 1,575,123 0 ### ### ###
2022-Jan-04 Tue 10.78 11.125 ### ### 1,988,778 11,062,577 83.0 83.0 0.0
2021-Dec-31 Fri 10.85 10.85 ### ### 14.4 14.4 0.0
2021-Dec-30 Thu ### ### 10.83 10.85 605,443 3,278,473 31.3 31.3 0.8
2021-Dec-29 Wed ### ### 10.79 10.88 758,774 4,093,585 ### ### 0.8
2021-Dec-24 Fri 10.87 10.87 10.71 10.81 ### ### 0.8
2021-Dec-23 Thu ### ### 10.75 10.76 1,346,846 ### 20.5 20.5 0.8
2021-Dec-22 Wed 10.88 ### ### 10.76 ### ### 0.8
2021-Dec-21 Tue ### 10.86 10.59 10.81 1,165,085 ### ### ### 0.8
2021-Dec-20 Mon 10.53 ### 10.43 ### 1,198,777 6,251,622 ### ### 0.0
2021-Dec-17 Fri ### 10.72 10.53 ### 73.5 73.5 0.0
2021-Dec-16 Thu 10.5 10.53 ### 10.47 1,778,676 9,364,729 40.1 40.1 0.7
2021-Dec-15 Wed ### 10.5 ### 10.46 1,634,644 8,581,881 82.2 82.2 0.7
2021-Dec-14 Tue 10.49 10.51 ### 10.48 2,185,285 11,483,672 40.5 40.5 0.7
2021-Dec-13 Mon 10.44 ### ### ### ### ### 0.0
2021-Dec-10 Fri 10.45 10.45 10.25 ### 1,388,283 14,368,729 ### ### 0.0
2021-Dec-09 Thu 10.5 10.51 ### 10.45 ### ### ###
2021-Dec-08 Wed 10.48 10.51 ### 10.45 1,501,741 7,891,648 ### ### ###
2021-Dec-07 Tue ### ### ### ### 1,427,928 0 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 48.4 48.4 0.0
2021-Dec-03 Fri ### 10.42 ### 10.28 3,513,555 18,305,621 ### ### 0.7


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

Server processing from 2024-04-24 19:19:29 thru 2024-04-24 19:19:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000