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-Jun-30 07:57:55 AM AEST

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

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

(WOW) WOOLWORTHS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for WOW    Limits Next Section


Company Details for (WOW) WOOLWORTHS GROUP LIMITED

Listing Code WOW
Listing Name WOOLWORTHS GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name WOOLWORTHS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOW2


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for WOW .. Wednesday 21st August 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.72 ### 0.0
MAX ### 38,685,427 97.8


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (WOW) WOOLWORTHS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-27 Fri 31.45 31.55 ### ### 2,847,042 44,912,087 26.0 26.0 0.0
2025-Jun-26 Thu 31.43 ### 31.2 31.45 1,608,151 25,087,155 62.5 62.5 ###
2025-Jun-25 Wed 31.4 31.51 31.21 ### 38.3 38.3 0.0
2025-Jun-24 Tue 31.73 31.8 31.55 31.56 1,555,648 49,275,150 ### ### 2.3
2025-Jun-23 Mon ### ### 31.41 31.41 32.6 32.6 ###
2025-Jun-20 Fri ### ### 31.74 31.81 5,062,276 80,338,320 ### ### 2.3
2025-Jun-19 Thu ### ### ### ### 76.8 76.8 0.0
2025-Jun-18 Wed 31.86 ### ### ### ### ### 0.0
2025-Jun-17 Tue 31.71 ### ### 31.81 1,335,345 0 ### ### 2.3
2025-Jun-16 Mon ### 32.045 31.72 31.8 ### ### ###
2025-Jun-13 Fri 32.2 ### ### 32.2 74.9 74.9 ###
2025-Jun-12 Thu ### ### 31.73 ### ### ### 0.0
2025-Jun-11 Wed ### ### 31.8 ### ### ### 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### 31.89 ### 38.0 38.0 0.0
2025-Jun-05 Thu ### 32.23 31.86 ### 2,118,045 67,872,752 ### ### 0.0
2025-Jun-04 Wed 32.49 32.55 31.87 ### 23.1 23.1 0.0
2025-Jun-03 Tue 32.2 32.44 ### ### ### ### 0.0
2025-Jun-02 Mon 31.85 ### 31.77 ### 1,564,179 24,846,983 79.3 79.3 0.0
2025-May-30 Fri 31.5 31.85 31.45 31.85 7,287,949 230,663,585 ### ### 2.3
2025-May-29 Thu ### ### 31.5 ### 1,584,352 24,953,544 26.0 26.0 0.0
2025-May-28 Wed 31.85 31.87 31.57 31.73 1,546,875 49,066,875 ### ### ###
2025-May-27 Tue ### ### 31.73 31.81 ### ### 2.3
2025-May-26 Mon 31.88 ### 31.74 31.89 1,311,675 20,816,282 69.7 69.7 2.3
2025-May-23 Fri 31.83 ### 31.81 31.89 1,878,046 29,870,321 66.2 66.2 2.3
2025-May-22 Thu 31.72 ### ### ### ### ### 0.0
2025-May-21 Wed ### ### 31.845 ### 1,710,580 ### 72.4 72.4 0.0
2025-May-20 Tue ### ### ### 31.87 32.8 32.8 ###
2025-May-19 Mon ### 32.24 31.84 31.87 ### ### ###
2025-May-16 Fri 32.28 ### ### ### 23.7 23.7 0.0
2025-May-15 Thu ### ### 31.55 ### 3,001,646 ### ### ### 0.0
2025-May-14 Wed 31.5 31.72 ### 31.51 2,216,244 35,149,629 68.7 68.7 ###
2025-May-13 Tue 32.5 32.545 31.52 31.56 ### ### 2.3
2025-May-12 Mon 33.25 33.29 32.77 32.77 29.0 29.0 ###
2025-May-09 Fri ### 33.45 32.84 33.26 2,764,787 ### 74.5 74.5 2.4
2025-May-08 Thu ### ### 32.44 32.83 3,565,678 ### ### ### 2.3
2025-May-07 Wed ### 32.5 ### 32.5 ### ### ###
2025-May-06 Tue ### ### ### 32.48 ### ### ###
2025-May-05 Mon 32.71 ### 32.53 32.54 2,151,424 ### 41.1 41.1 2.3
2025-May-02 Fri 32.22 32.84 ### ### 4,183,379 68,691,083 ### ### 0.0
2025-May-01 Thu ### 32.22 31.59 ### 3,566,489 ### ### ### 0.0
2025-Apr-30 Wed 31.81 ### 31.47 31.57 2,831,853 ### 30.9 30.9 2.3
2025-Apr-29 Tue 31.58 31.81 31.56 ### 1,687,944 ### ### ### 0.0
2025-Apr-28 Mon ### ### ### 31.74 2,366,246 0 ### ### 2.3
2025-Apr-24 Thu 31.41 31.575 31.27 31.53 62.7 62.7 2.3
2025-Apr-23 Wed ### ### ### ### 29.3 29.3 0.0
2025-Apr-22 Tue 31.5 31.79 31.46 31.75 ### ### 2.3
2025-Apr-17 Thu ### 31.54 ### 31.54 ### ### 2.3
2025-Apr-16 Wed ### 31.54 ### 31.23 3,002,259 47,345,624 ### ### ###
2025-Apr-15 Tue 31.5 31.725 30.89 30.89 3,751,821 ### ### ### ###
2025-Apr-14 Mon 31.75 ### 31.45 31.45 ### ### ###
2025-Apr-11 Fri 31.51 ### 31.51 ### 59.4 59.4 0.0
2025-Apr-10 Thu 31.5 31.72 ### 31.51 ### ### ###
2025-Apr-09 Wed ### 31.21 30.58 ### 3,393,943 ### ### ### 0.0
2025-Apr-08 Tue ### ### ### 31.24 71.0 71.0 ###
2025-Apr-07 Mon ### ### ### ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 5,350,759 0 91.5 91.5 0.0
2025-Apr-03 Thu 29.4 ### ### ### 2,879,724 0 87.0 87.0 0.0
2025-Apr-02 Wed 29.87 ### 29.52 29.55 35.4 35.4 ###
2025-Apr-01 Tue 29.72 ### ### 29.87 ### ### ###
2025-Mar-31 Mon 29.59 ### ### 29.55 ### ### ###
2025-Mar-28 Fri 29.54 ### 29.49 29.78 2,490,021 36,715,359 ### ### 2.1
2025-Mar-27 Thu ### 29.57 ### 29.44 2,942,141 43,499,554 ### ### 2.1
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue 29.44 29.46 ### ### 21.2 21.2 0.0
2025-Mar-24 Mon ### ### 29.43 29.43 2,634,476 ### ### ### 2.1
2025-Mar-21 Fri 28.5 ### 28.5 ### 91.6 91.6 0.0
2025-Mar-20 Thu ### 28.42 ### ### ### ### 0.0
2025-Mar-19 Wed ### 28.27 ### ### 2,662,825 ### 70.7 70.7 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### 28 ### 27.75 ### ### 2.0
2025-Mar-14 Fri ### 28.055 ### 27.88 2,112,445 29,632,322 26.4 26.4 ###
2025-Mar-13 Thu 28.2 28.45 ### ### 2,477,951 35,248,852 29.4 29.4 0.0
2025-Mar-12 Wed ### 28.45 ### ### 2,616,050 ### ### ### 0.0
2025-Mar-11 Tue 28.51 28.82 28.27 ### 79.0 79.0 0.0
2025-Mar-10 Mon ### ### 28.53 28.54 1,873,977 26,732,281 ### ### 2.0
2025-Mar-07 Fri ### 28.78 28.24 ### 82.6 82.6 0.0
2025-Mar-06 Thu 28.8 ### ### 28.49 ### ### ###
2025-Mar-05 Wed 29.5 29.54 28.71 28.72 ### ### ###
2025-Mar-04 Tue ### ### 29.79 29.89 2,449,774 36,489,383 40.5 40.5 ###
2025-Mar-03 Mon ### 30.2 29.81 ### 3,917,281 ### 35.5 35.5 0.0
2025-Feb-28 Fri 30.51 30.55 29.83 ### 5,942,443 179,402,354 33.7 33.7 0.0
2025-Feb-27 Thu ### ### 30.26 30.7 75.1 75.1 2.2
2025-Feb-26 Wed ### 32.43 ### ### ### ### 0.0
2025-Feb-25 Tue 31.4 31.59 31.21 31.56 3,423,341 ### 76.0 76.0 2.3
2025-Feb-24 Mon 30.81 31.355 ### 31.25 3,215,121 50,405,059 ### ### 2.2
2025-Feb-21 Fri 30.4 30.8 30.23 30.7 2,701,049 ### 77.3 77.3 2.2
2025-Feb-20 Thu 30.28 30.74 ### 30.5 75.9 75.9 2.2
2025-Feb-19 Wed 30.78 30.79 30.41 30.55 2,011,887 61,563,742 35.3 35.3 2.2
2025-Feb-18 Tue 30.78 ### ### 30.78 1,684,346 0 72.5 72.5 2.2
2025-Feb-17 Mon 30.79 ### ### 30.88 ### ### 2.2
2025-Feb-14 Fri ### 30.82 30.52 30.79 2,197,481 67,396,742 72.0 72.0 ###
2025-Feb-13 Thu ### ### 30.26 30.26 33.0 33.0 ###
2025-Feb-12 Wed ### 30.53 ### ### 2,597,425 ### 79.9 79.9 0.0
2025-Feb-11 Tue ### 30.2 ### ### 1,289,857 19,476,840 37.1 37.1 0.0
2025-Feb-10 Mon 29.8 ### 29.73 ### 1,226,644 ### 72.3 72.3 0.0
2025-Feb-07 Fri ### ### ### ### 74.3 74.3 0.0
2025-Feb-06 Thu 29.8 29.82 ### 29.7 ### ### ###
2025-Feb-05 Wed ### ### 29.57 29.57 21.6 21.6 2.1
2025-Feb-04 Tue 30.2 30.28 29.76 29.76 22.9 22.9 2.1
2025-Feb-03 Mon ### ### 29.89 ### ### ### 0.0
2025-Jan-31 Fri 30.59 ### 30.46 30.46 2,161,572 32,920,741 ### ### 2.2
2025-Jan-30 Thu 30.27 30.52 ### 30.51 ### ### ###
2025-Jan-29 Wed ### ### ### 30.27 2,174,381 0 63.9 63.9 2.2
2025-Jan-28 Tue ### 30.28 ### ### ### ### 0.0
2025-Jan-24 Fri 29.82 ### 29.78 ### 70.9 70.9 0.0
2025-Jan-23 Thu 30.24 30.25 29.8 29.8 1,542,622 46,317,225 26.4 26.4 2.1
2025-Jan-22 Wed 30.29 ### ### 30.27 1,556,656 0 ### ### 2.2
2025-Jan-21 Tue 30.2 ### ### ### ### ### 0.0
2025-Jan-20 Mon ### ### 29.85 ### 1,297,843 ### 77.8 77.8 0.0
2025-Jan-17 Fri ### ### ### ### 2,149,327 0 ### ### 0.0
2025-Jan-16 Thu 30.4 30.44 ### ### 1,620,486 ### ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 1,250,789 0 ### ### 0.0
2025-Jan-14 Tue ### 30.29 ### ### ### ### 0.0
2025-Jan-13 Mon 30.25 30.27 29.86 ### 40.0 40.0 0.0
2025-Jan-10 Fri ### ### ### 30.27 1,370,471 0 ### ### 2.2
2025-Jan-09 Thu 30.83 30.83 30.45 ### 962,479 29,490,356 ### ### 0.0
2025-Jan-08 Wed 30.4 ### ### 30.88 1,919,686 0 ### ### 2.2
2025-Jan-07 Tue 30.7 30.78 ### 30.47 1,520,574 ### 32.8 32.8 ###
2025-Jan-06 Mon 30.8 30.87 ### 30.7 ### ### 2.2
2025-Jan-03 Fri 30.48 30.71 30.41 30.7 ### ### 2.2
2025-Jan-02 Thu ### 30.48 30.29 30.47 800,383 ### 65.8 65.8 ###
2024-Dec-31 Tue 30.48 30.49 ### 30.49 668,583 10,192,547 70.6 70.6 2.2
2024-Dec-30 Mon 30.56 ### ### 30.5 ### ### 2.2
2024-Dec-27 Fri 30.56 ### 30.42 30.51 900,945 13,703,373 ### ### ###
2024-Dec-24 Tue 30.47 30.5 ### ### 548,940 ### 27.9 27.9 0.0
2024-Dec-23 Mon ### 30.42 ### ### 996,271 15,153,281 57.8 57.8 0.0
2024-Dec-20 Fri 30.23 ### ### ### 4,668,255 0 37.2 37.2 0.0
2024-Dec-19 Thu 30.52 ### 30.22 ### 2,989,057 45,164,651 ### ### 0.0
2024-Dec-18 Wed 30.86 ### ### 30.8 2,163,024 0 32.7 32.7 2.2
2024-Dec-17 Tue 30.56 ### 30.51 30.82 1,930,888 ### 72.3 72.3 ###
2024-Dec-16 Mon 30.54 30.75 30.47 ### 2,101,655 64,331,659 80.6 80.6 0.0
2024-Dec-13 Fri 30.2 30.53 ### 30.42 1,383,889 ### ### ### 2.2
2024-Dec-12 Thu ### 30.57 30.22 ### 76.3 76.3 0.0
2024-Dec-11 Wed ### 30.4 ### ### 1,375,550 ### ### ### 0.0
2024-Dec-10 Tue ### ### ### ### 78.3 78.3 0.0
2024-Dec-09 Mon 30.21 30.49 ### 30.24 1,794,975 ### 73.6 73.6 ###
2024-Dec-06 Fri ### ### 29.8 ### 35.6 35.6 0.0
2024-Dec-05 Thu ### ### ### 30.22 2,332,927 0 ### ### 2.2
2024-Dec-04 Wed 30.25 30.28 29.87 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### 30.21 2,609,322 0 ### ### 2.2
2024-Dec-02 Mon 30.26 30.43 ### ### 1,831,821 27,871,156 73.6 73.6 0.0
2024-Nov-29 Fri ### ### ### ### 29.1 29.1 0.0
2024-Nov-28 Thu ### 30.43 ### ### 33.3 33.3 0.0
2024-Nov-27 Wed ### 30.2 ### 30.2 70.7 70.7 2.2
2024-Nov-26 Tue ### ### ### ### 38.0 38.0 0.0
2024-Nov-25 Mon ### 30.25 ### ### ### ### 0.0
2024-Nov-22 Fri ### ### 29.785 29.89 2,301,383 34,273,346 ### ### ###
2024-Nov-21 Thu ### 30.23 29.82 29.88 1,587,651 47,669,221 ### ### 2.1
2024-Nov-20 Wed ### ### ### ### ### ### 0.0
2024-Nov-19 Tue ### 30.52 29.85 30.2 2,066,250 62,369,756 70.9 70.9 2.2
2024-Nov-18 Mon 29.4 ### ### ### 1,836,187 0 ### ### 0.0
2024-Nov-15 Fri ### 29.51 29.26 29.4 1,720,422 ### ### ### ###
2024-Nov-14 Thu 29.4 29.45 29.2 29.2 ### ### 2.1
2024-Nov-13 Wed 29.42 29.5 ### ### 35.6 35.6 0.0
2024-Nov-12 Tue 29.5 ### 29.445 29.57 70.6 70.6 2.1
2024-Nov-11 Mon 29.85 29.85 29.42 29.51 2,186,558 64,798,646 ### ### 2.1
2024-Nov-08 Fri 29.73 ### 29.7 29.85 1,873,822 27,826,256 70.1 70.1 2.1
2024-Nov-07 Thu 29.75 ### ### ### 3,172,051 0 43.0 43.0 0.0
2024-Nov-06 Wed 29.8 ### ### ### 33.4 33.4 0.0
2024-Nov-05 Tue 29.89 ### ### ### 2,285,875 0 29.1 29.1 0.0
2024-Nov-04 Mon ### ### 29.83 29.89 42.3 42.3 ###
2024-Nov-01 Fri ### ### 29.75 29.8 ### ### 2.1
2024-Oct-31 Thu ### ### ### ### 6,887,659 0 19.5 19.5 0.0
2024-Oct-30 Wed 31.5 32.21 30.71 30.81 20.9 20.9 ###
2024-Oct-29 Tue 32.74 ### ### 32.81 1,988,342 0 72.3 72.3 ###
2024-Oct-28 Mon 32.83 ### ### 32.74 ### ### 2.3
2024-Oct-25 Fri ### ### ### ### 1,951,740 0 ### ### 0.0
2024-Oct-24 Thu ### ### ### 33.23 2,144,446 0 75.9 75.9 ###
2024-Oct-23 Wed ### ### ### ### 2,057,971 0 81.0 81.0 0.0
2024-Oct-22 Tue ### 32.71 32.42 32.54 1,451,623 ### 41.5 41.5 2.3
2024-Oct-21 Mon 32.88 ### ### 32.81 2,334,074 0 ### ### ###
2024-Oct-18 Fri 32.5 32.8 32.44 32.7 77.3 77.3 2.3
2024-Oct-17 Thu 32.73 32.77 32.43 ### 2,680,349 87,379,377 ### ### 0.0
2024-Oct-16 Wed ### ### 32.47 32.52 2,235,774 ### ### ### 2.3
2024-Oct-15 Tue ### ### ### ### 28.0 28.0 0.0
2024-Oct-14 Mon ### ### ### ### 36.8 36.8 0.0
2024-Oct-11 Fri ### ### ### ### 66.5 66.5 0.0
2024-Oct-10 Thu ### 33.54 33.055 33.22 28.1 28.1 2.4
2024-Oct-09 Wed ### ### ### ### ### ### 0.0
2024-Oct-08 Tue ### ### 32.76 32.89 1,387,444 ### ### ### ###
2024-Oct-07 Mon ### ### ### ### 798,448 0 ### ### 0.0
2024-Oct-04 Fri 32.87 ### ### ### 1,224,650 0 71.3 71.3 0.0
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### 33.41 32.8 ### ### ### 0.0
2024-Oct-01 Tue ### ### 33.24 33.47 ### ### ###
2024-Sep-30 Mon 33.46 33.59 33.225 ### 3,001,675 100,278,457 30.3 30.3 0.0
2024-Sep-27 Fri ### 33.44 ### 33.43 2,084,725 ### ### ### 2.4
2024-Sep-26 Thu ### 33.43 ### ### ### ### 0.0
2024-Sep-25 Wed ### 33.22 32.89 ### 2,174,028 ### ### ### 0.0
2024-Sep-24 Tue 33.79 33.8 32.75 32.8 4,096,345 136,305,879 13.2 13.2 2.3
2024-Sep-23 Mon 34.28 ### 33.44 33.79 3,450,844 ### ### ### ###
2024-Sep-20 Fri ### ### ### ### 7,261,223 0 29.3 29.3 0.0
2024-Sep-19 Thu 35.42 35.44 ### 35.24 ### ### 2.5
2024-Sep-18 Wed ### 35.26 ### ### 74.2 74.2 0.0
2024-Sep-17 Tue ### ### 34.83 ### 1,480,085 25,775,680 35.5 35.5 0.0
2024-Sep-16 Mon ### 35.27 ### ### ### ### 0.0
2024-Sep-13 Fri 34.48 34.78 34.48 34.71 70.9 70.9 ###
2024-Sep-12 Thu 34.76 34.88 34.43 34.46 2,395,825 ### 20.1 20.1 ###
2024-Sep-11 Wed ### 34.89 34.5 ### 2,448,440 84,948,625 37.3 37.3 0.0
2024-Sep-10 Tue 34.87 ### ### ### 2,013,678 0 ### ### 0.0
2024-Sep-09 Mon 34.5 34.72 ### ### 1,858,827 ### 67.0 67.0 0.0
2024-Sep-06 Fri ### 34.78 ### ### 1,975,347 34,351,284 78.4 78.4 0.0
2024-Sep-05 Thu 34.26 ### ### ### ### ### 0.0
2024-Sep-04 Wed 34.72 34.82 34.155 ### 35.0 35.0 0.0
2024-Sep-03 Tue ### 34.83 34.44 34.83 2,515,253 87,115,787 ### ### 2.5
2024-Sep-02 Mon 35.59 ### 35.46 35.82 ### ### 2.6
2024-Aug-30 Fri 35.87 35.88 35.45 ### ### ### 0.0
2024-Aug-29 Thu 36.45 36.45 35.26 35.73 22.5 22.5 2.6
2024-Aug-28 Wed 35.78 ### ### ### 84.5 84.5 0.0
2024-Aug-27 Tue ### ### 35.42 35.46 25.8 25.8 2.5
2024-Aug-26 Mon ### ### ### 35.84 ### ### 2.6
2024-Aug-23 Fri ### ### 35.5 ### ### ### 0.0
2024-Aug-22 Thu 35.49 ### 35.41 35.52 ### ### 2.5
2024-Aug-21 Wed ### ### 34.83 ### 71.9 71.9 0.0
2024-Aug-20 Tue ### ### 34.75 ### 1,468,350 25,512,581 42.8 42.8 0.0
2024-Aug-19 Mon 34.72 ### 34.54 34.89 1,393,853 24,071,841 ### ### 2.5
2024-Aug-16 Fri 34.56 34.83 34.44 34.78 2,781,727 ### ### ### 2.5
2024-Aug-15 Thu 34.25 34.43 ### ### 2,311,644 39,794,951 70.9 70.9 0.0
2024-Aug-14 Wed 33.88 ### 33.74 ### 1,138,649 ### 75.0 75.0 0.0
2024-Aug-13 Tue ### ### ### 33.75 1,285,284 0 30.6 30.6 ###
2024-Aug-12 Mon ### 34.25 33.74 33.81 1,445,188 ### ### ### ###
2024-Aug-09 Fri ### ### 33.72 ### 29.2 29.2 0.0
2024-Aug-08 Thu ### ### ### 33.81 80.2 80.2 ###
2024-Aug-07 Wed 33.47 33.71 33.4 ### ### ### 0.0
2024-Aug-06 Tue ### 33.7 ### ### 2,479,244 ### ### ### 0.0
2024-Aug-05 Mon ### ### ### ### 2,661,753 0 52.2 52.2 0.0
2024-Aug-02 Fri 34.54 ### ### ### 34.3 34.3 0.0
2024-Aug-01 Thu 34.73 ### ### 34.83 1,152,556 0 72.4 72.4 2.5
2024-Jul-31 Wed 34.54 ### ### 34.5 ### ### 2.5
2024-Jul-30 Tue 34.4 34.47 ### ### 1,989,154 ### 35.8 35.8 0.0
2024-Jul-29 Mon 34.43 34.48 34.27 34.45 68.8 68.8 ###
2024-Jul-26 Fri ### ### ### 34.21 1,665,075 0 ### ### ###
2024-Jul-25 Thu 34.44 34.77 ### 34.45 1,735,622 30,173,788 74.3 74.3 ###
2024-Jul-24 Wed ### 34.74 34.46 ### 35.0 35.0 0.0
2024-Jul-23 Tue 35.24 35.28 34.75 ### 2,058,683 72,084,785 ### ### 0.0
2024-Jul-22 Mon ### ### ### ### 2,054,976 0 75.2 75.2 0.0
2024-Jul-19 Fri 34.86 ### 34.77 ### 3,083,140 53,600,388 71.7 71.7 0.0
2024-Jul-18 Thu ### 35.28 34.84 ### ### ### 0.0
2024-Jul-17 Wed ### ### 34.51 ### 1,735,980 ### ### ### 0.0
2024-Jul-16 Tue ### ### 34.4 34.54 2,782,757 47,863,420 38.5 38.5 2.5
2024-Jul-15 Mon ### 34.675 ### ### 2,132,777 36,977,021 ### ### 0.0
2024-Jul-12 Fri ### ### ### ### ### ### 0.0
2024-Jul-11 Thu 34.22 ### ### ### 1,998,485 0 67.8 67.8 0.0
2024-Jul-10 Wed ### ### 33.81 ### 2,519,080 42,585,047 69.8 69.8 0.0
2024-Jul-09 Tue ### ### 33.85 ### 1,454,658 24,620,086 68.7 68.7 0.0
2024-Jul-08 Mon 33.72 33.82 ### 33.74 1,269,488 21,467,042 ### ### 2.4
2024-Jul-05 Fri ### 33.82 33.45 33.79 ### ### ###
2024-Jul-04 Thu 33.58 ### 33.41 ### 1,019,471 ### 68.7 68.7 0.0
2024-Jul-03 Wed 33.41 33.49 ### 33.42 67.0 67.0 2.4
2024-Jul-02 Tue 33.52 33.73 33.245 ### 1,662,789 55,682,646 ### ### 0.0
2024-Jul-01 Mon 33.57 ### 33.41 33.57 1,459,826 ### ### ### 2.4
2024-Jun-28 Fri ### ### ### 33.79 1,964,972 0 ### ### ###
2024-Jun-27 Thu 33.75 33.88 33.5 33.88 ### ### 2.4
2024-Jun-26 Wed 33.81 ### ### ### ### ### 0.0
2024-Jun-25 Tue 33.53 ### 33.4 ### 77.0 77.0 0.0
2024-Jun-24 Mon ### 33.77 33.24 33.43 1,648,755 ### ### ### 2.4
2024-Jun-21 Fri ### 33.86 33.5 ### 5,921,586 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### ### 2,538,489 0 ### ### 0.0
2024-Jun-19 Wed ### ### ### ### 2,194,482 0 ### ### 0.0
2024-Jun-18 Tue ### ### 32.83 ### 67.2 67.2 0.0
2024-Jun-17 Mon 32.58 32.89 32.52 32.85 2,252,028 73,652,575 ### ### ###
2024-Jun-14 Fri ### 32.7 32.42 32.59 1,619,944 52,745,376 42.0 42.0 2.3
2024-Jun-13 Thu ### ### ### 32.5 35.1 35.1 ###
2024-Jun-12 Wed ### 32.59 32.26 32.48 ### ### ###
2024-Jun-11 Tue ### ### ### ### 2,252,176 0 ### ### 0.0
2024-Jun-07 Fri 32.26 32.54 ### 32.44 1,488,877 24,224,028 ### ### 2.3
2024-Jun-06 Thu ### 32.23 ### 32.2 ### ### ###
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue ### 31.73 ### 31.49 38.2 38.2 ###
2024-Jun-03 Mon ### 31.75 31.5 31.5 32.9 32.9 2.3
2024-May-31 Fri ### ### ### ### 4,661,226 0 72.9 72.9 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### ### 75.3 75.3 0.0
2024-May-28 Tue 31.5 ### 31.41 31.54 ### ### 2.3
2024-May-27 Mon ### 31.55 31.27 31.46 1,390,683 43,681,353 ### ### 2.2
2024-May-24 Fri 31.29 31.29 ### ### 1,542,870 ### ### ### 0.0
2024-May-23 Thu ### 31.59 ### 31.51 1,598,048 ### ### ### ###
2024-May-22 Wed 31.51 31.58 31.27 ### 34.9 34.9 0.0
2024-May-21 Tue 31.4 ### ### 31.42 ### ### 2.2
2024-May-20 Mon 31.5 31.7 ### ### 32.7 32.7 0.0
2024-May-17 Fri 31.8 ### ### ### 2,417,224 0 ### ### 0.0
2024-May-16 Thu ### 31.85 31.42 31.85 ### ### 2.3
2024-May-15 Wed 31.2 31.46 ### ### 1,564,341 24,607,083 74.4 74.4 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon 30.75 ### 30.74 ### ### ### 0.0
2024-May-10 Fri 30.72 ### ### 30.72 1,428,922 0 ### ### 2.2
2024-May-09 Thu 30.88 ### 30.71 30.78 2,355,440 36,167,781 39.1 39.1 2.2
2024-May-08 Wed ### ### 30.89 ### 34.6 34.6 0.0
2024-May-07 Tue 30.59 ### 30.53 ### ### ### 0.0
2024-May-06 Mon ### 30.73 30.43 30.49 2,701,970 82,626,242 ### ### 2.2
2024-May-03 Fri 30.56 30.88 30.46 30.59 66.9 66.9 2.2
2024-May-02 Thu ### ### ### 30.5 6,631,481 0 ### ### 2.2
2024-May-01 Wed 31.76 32.27 31.74 31.82 4,645,550 148,680,827 ### ### 2.3
2024-Apr-30 Tue 31.82 ### 31.7 ### 1,564,854 ### 66.3 66.3 0.0
2024-Apr-29 Mon 31.77 31.985 31.585 31.84 ### ### 2.3
2024-Apr-26 Fri ### 31.85 31.44 31.59 2,837,250 89,784,776 ### ### ###
2024-Apr-24 Wed ### ### 31.885 ### 2,929,651 ### 72.5 72.5 0.0
2024-Apr-23 Tue 31.86 ### 31.71 ### ### ### 0.0
2024-Apr-22 Mon 31.75 ### ### 31.86 67.8 67.8 2.3
2024-Apr-19 Fri ### 31.76 31.25 31.4 ### ### 2.2
2024-Apr-18 Thu 31.72 ### ### 31.75 ### ### 2.3
2024-Apr-17 Wed ### ### 31.73 31.8 2,246,778 ### ### ### ###
2024-Apr-16 Tue ### ### 31.58 31.88 ### ### 2.3
2024-Apr-15 Mon ### ### ### 32.25 74.5 74.5 ###
2024-Apr-12 Fri 32.25 32.49 ### 32.22 2,336,559 ### 32.0 32.0 ###
2024-Apr-11 Thu ### 32.73 ### 32.59 ### ### 2.3
2024-Apr-10 Wed ### 32.49 32.23 32.24 ### ### 2.3
2024-Apr-09 Tue ### 32.46 ### ### 66.4 66.4 0.0
2024-Apr-08 Mon ### ### ### ### 2,149,771 0 ### ### 0.0
2024-Apr-05 Fri ### 32.52 ### 32.47 71.2 71.2 ###
2024-Apr-04 Thu 32.71 32.74 32.525 32.57 26.5 26.5 ###
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 33.27 32.74 ### 33.5 33.5 0.0
2024-Mar-28 Thu 33.25 33.385 ### ### 2,915,788 ### ### ### 0.0
2024-Mar-27 Wed 32.56 ### 32.51 ### 3,062,726 ### 78.0 78.0 0.0
2024-Mar-26 Tue 32.2 32.52 ### ### 1,578,289 25,662,979 75.8 75.8 0.0
2024-Mar-25 Mon ### 32.49 32.26 ### 68.9 68.9 0.0
2024-Mar-22 Fri ### 32.42 ### ### 3,164,628 ### ### ### 0.0
2024-Mar-21 Thu 31.8 ### 31.73 ### 70.1 70.1 0.0
2024-Mar-20 Wed ### ### ### 31.73 30.7 30.7 ###
2024-Mar-19 Tue ### ### ### ### 1,753,352 0 ### ### 0.0
2024-Mar-18 Mon 32.51 ### 32.42 32.49 ### ### ###
2024-Mar-15 Fri 32.59 ### ### ### 68.2 68.2 0.0
2024-Mar-14 Thu 32.26 32.75 32.26 ### 2,340,481 ### 78.6 78.6 0.0
2024-Mar-13 Wed 32.53 32.73 ### ### ### ### 0.0
2024-Mar-12 Tue 32.71 32.89 32.44 32.44 ### ### 2.3
2024-Mar-11 Mon 32.8 ### ### 32.75 ### ### ###
2024-Mar-08 Fri ### ### ### ### 74.6 74.6 0.0
2024-Mar-07 Thu 32.42 32.48 ### ### 2,960,021 48,070,741 ### ### 0.0
2024-Mar-06 Wed 32.54 ### 32.275 ### 3,116,146 ### ### ### 0.0
2024-Mar-05 Tue ### 32.72 32.5 32.57 2,896,128 ### ### ### ###
2024-Mar-04 Mon ### ### ### ### 3,203,784 0 ### ### 0.0
2024-Mar-01 Fri 32.82 33.2 32.82 ### ### ### 0.0
2024-Feb-29 Thu 32.8 ### ### ### 5,339,071 0 25.6 25.6 0.0
2024-Feb-28 Wed 32.8 32.84 32.475 ### 3,406,573 111,250,157 ### ### 0.0
2024-Feb-27 Tue ### 33.29 32.81 33.2 3,895,778 ### ### ### ###
2024-Feb-26 Mon 32.89 ### ### 32.89 3,859,351 0 ### ### ###
2024-Feb-23 Fri ### ### 32.78 32.78 33.5 33.5 ###
2024-Feb-22 Thu 33.46 33.47 32.86 ### 5,967,777 197,921,324 21.5 21.5 0.0
2024-Feb-21 Wed ### 34.21 ### 33.5 27.1 27.1 2.4
2024-Feb-20 Tue 35.54 ### 35.51 35.87 1,791,476 31,807,656 77.1 77.1 2.6
2024-Feb-19 Mon ### ### 35.585 35.7 ### ### 2.6
2024-Feb-16 Fri 36.26 36.26 35.74 ### 1,769,354 63,696,744 28.6 28.6 0.0
2024-Feb-15 Thu 35.42 ### 35.42 ### 2,238,954 39,651,875 ### ### 0.0
2024-Feb-14 Wed 34.8 35.48 34.75 35.48 1,719,525 60,381,120 ### ### 2.5
2024-Feb-13 Tue 35.45 35.45 ### ### ### ### 0.0
2024-Feb-12 Mon 35.45 35.54 35.23 35.23 1,083,228 38,330,022 34.1 34.1 ###
2024-Feb-09 Fri 35.57 ### 35.45 35.45 ### ### 2.5
2024-Feb-08 Thu 35.87 ### 35.51 35.51 1,563,355 ### 25.0 25.0 ###
2024-Feb-07 Wed ### ### 35.72 35.72 2,230,443 ### ### ### ###
2024-Feb-06 Tue ### 36.24 ### ### 2,140,947 38,793,959 34.4 34.4 0.0
2024-Feb-05 Mon ### 36.24 ### ### 43.1 43.1 0.0
2024-Feb-02 Fri ### 36.51 35.87 36.44 73.0 73.0 2.6
2024-Feb-01 Thu ### 36.24 ### 35.79 35.5 35.5 ###
2024-Jan-31 Wed ### ### 35.48 ### ### ### 0.0
2024-Jan-30 Tue 36.49 36.49 35.84 ### 2,337,873 84,549,177 21.5 21.5 0.0
2024-Jan-29 Mon ### 36.27 35.76 ### ### ### 0.0
2024-Jan-25 Thu 36.44 ### ### 36.2 2,543,422 0 ### ### 2.6
2024-Jan-24 Wed 36.5 36.54 ### ### 25.5 25.5 0.0
2024-Jan-23 Tue ### 36.48 ### 36.42 79.1 79.1 ###
2024-Jan-22 Mon ### ### 35.76 ### 1,700,741 30,409,249 ### ### 0.0
2024-Jan-19 Fri 35.78 35.87 35.51 ### 2,355,378 84,063,440 ### ### 0.0
2024-Jan-18 Thu ### 35.7 ### 35.53 38.5 38.5 2.5
2024-Jan-17 Wed 35.79 35.85 35.46 ### 2,040,189 ### 38.4 38.4 0.0
2024-Jan-16 Tue ### ### 35.55 ### 2,173,672 ### ### ### 0.0
2024-Jan-15 Mon 36.4 36.45 ### 36.21 33.6 33.6 ###
2024-Jan-12 Fri ### ### ### 36.22 ### ### 2.6
2024-Jan-11 Thu 36.71 ### ### 36.77 ### ### ###
2024-Jan-10 Wed ### ### ### 36.79 22.4 22.4 2.6
2024-Jan-09 Tue ### ### ### ### 1,289,741 0 35.5 35.5 0.0
2024-Jan-08 Mon ### ### ### 36.72 42.4 42.4 2.6
2024-Jan-05 Fri ### 37.2 36.79 ### 938,855 34,732,940 33.5 33.5 0.0
2024-Jan-04 Thu 37.51 37.51 ### ### 1,306,453 24,502,526 ### ### 0.0
2024-Jan-03 Wed 37.22 37.55 37.22 37.45 1,217,122 ### ### ### 2.7
2024-Jan-02 Tue ### 37.59 ### 37.51 1,070,227 ### 70.5 70.5 ###
2023-Dec-29 Fri ### 37.4 ### 37.2 1,150,522 ### 25.6 25.6 2.7
2023-Dec-28 Thu ### 37.25 ### ### 1,007,948 ### ### ### 0.0
2023-Dec-27 Wed ### ### 36.71 36.87 892,877 16,388,757 30.4 30.4 ###
2023-Dec-22 Fri 36.74 36.8 36.55 36.55 30.2 30.2 ###
2023-Dec-21 Thu 36.47 ### 36.47 ### 2,111,179 38,497,349 74.1 74.1 0.0
2023-Dec-20 Wed 36.7 ### ### 36.8 65.2 65.2 2.6
2023-Dec-19 Tue 36.48 36.52 36.28 36.51 1,509,274 54,937,573 61.9 61.9 2.6
2023-Dec-18 Mon 36.47 36.7 ### 36.4 1,284,558 ### ### ### ###
2023-Dec-15 Fri ### 36.74 36.24 ### 5,381,547 196,372,650 ### ### 0.0
2023-Dec-14 Thu ### ### 36.41 ### ### ### 0.0
2023-Dec-13 Wed 36.72 36.79 ### 36.45 1,438,656 26,464,077 29.5 29.5 ###
2023-Dec-12 Tue 36.4 36.81 ### 36.71 2,306,055 42,442,942 ### ### 2.6
2023-Dec-11 Mon 35.89 ### 35.81 ### ### ### 0.0
2023-Dec-08 Fri 35.51 35.79 35.41 35.77 1,608,724 57,270,574 ### ### 2.6
2023-Dec-07 Thu 35.73 35.87 35.48 35.85 1,737,548 61,987,024 70.9 70.9 ###
2023-Dec-06 Wed 35.2 35.755 ### ### ### ### 0.0
2023-Dec-05 Tue ### ### 34.7 ### 79.1 79.1 0.0
2023-Dec-04 Mon 34.83 ### 34.8 34.85 1,651,855 28,742,276 ### ### ###
2023-Dec-01 Fri ### ### 34.48 34.56 1,676,373 28,900,670 27.5 27.5 2.5
2023-Nov-30 Thu 34.42 ### 34.42 ### 5,294,677 ### 78.1 78.1 0.0
2023-Nov-29 Wed 34.45 ### 34.28 34.28 1,809,129 31,008,471 33.0 33.0 2.4
2023-Nov-28 Tue ### ### ### 34.49 1,322,482 0 ### ### ###
2023-Nov-27 Mon 34.54 34.58 ### 34.2 1,271,678 ### 36.7 36.7 2.4
2023-Nov-24 Fri ### 34.52 34.2 34.51 1,771,329 ### 70.7 70.7 ###
2023-Nov-23 Thu 34.5 ### 34.27 34.27 2,059,677 ### 33.4 33.4 2.4
2023-Nov-22 Wed ### ### ### 34.45 1,436,158 0 38.6 38.6 ###
2023-Nov-21 Tue ### ### 34.5 34.5 2,234,079 ### 23.5 23.5 2.5
2023-Nov-20 Mon ### 35.4 34.83 ### 31.3 31.3 0.0
2023-Nov-17 Fri 35.8 35.82 35.28 ### ### ### 0.0
2023-Nov-16 Thu 35.75 35.89 35.59 35.75 1,675,279 59,874,471 73.1 73.1 ###
2023-Nov-15 Wed ### ### ### ### 2,924,348 0 28.0 28.0 0.0
2023-Nov-14 Tue 35.7 35.86 35.58 35.71 1,238,742 ### 62.6 62.6 ###
2023-Nov-13 Mon 35.58 ### ### 35.56 1,479,358 0 ### ### 2.5
2023-Nov-10 Fri 35.46 35.55 35.22 35.5 69.7 69.7 2.5
2023-Nov-09 Thu 35.54 35.74 ### 35.45 2,980,347 ### 38.4 38.4 2.5
2023-Nov-08 Wed ### ### 35.24 35.45 ### ### 2.5
2023-Nov-07 Tue ### ### ### 35.22 66.9 66.9 2.5
2023-Nov-06 Mon ### 35.5 ### 35.24 ### ### 2.5
2023-Nov-03 Fri ### ### ### 35.5 64.1 64.1 2.5
2023-Nov-02 Thu 35.28 35.51 ### ### 2,005,148 ### ### ### 0.0
2023-Nov-01 Wed 35.23 ### ### ### 2,138,723 0 32.6 32.6 0.0
2023-Oct-31 Tue ### 35.47 ### 35.22 ### ### 2.5
2023-Oct-30 Mon ### 35.26 34.755 ### 1,737,580 ### ### ### 0.0
2023-Oct-27 Fri ### ### ### 35.43 2,614,659 0 73.3 73.3 ###
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed ### ### 35.385 ### ### ### 0.0
2023-Oct-24 Tue 36.81 ### ### ### 1,938,178 0 ### ### 0.0
2023-Oct-23 Mon ### ### 36.25 36.81 1,580,528 28,647,070 ### ### ###
2023-Oct-20 Fri 36.52 ### 36.46 36.55 70.2 70.2 ###
2023-Oct-19 Thu ### 37.085 ### 36.79 32.9 32.9 2.6
2023-Oct-18 Wed 37.55 37.55 ### 37.27 1,301,674 24,438,929 ### ### 2.7
2023-Oct-17 Tue 37.5 37.5 ### 37.46 1,523,641 ### 39.1 39.1 2.7
2023-Oct-16 Mon ### 37.59 37.26 37.48 729,471 27,300,452 80.7 80.7 2.7
2023-Oct-13 Fri ### 37.72 ### 37.54 1,198,388 ### ### ### ###
2023-Oct-12 Thu ### ### 37.7 37.78 1,416,558 ### 28.7 28.7 2.7
2023-Oct-11 Wed ### ### ### ### 27.5 27.5 0.0
2023-Oct-10 Tue 37.73 ### 37.5 ### 2,217,672 41,581,350 ### ### 0.0
2023-Oct-09 Mon 37.44 37.47 ### 37.41 1,162,951 21,787,886 41.9 41.9 2.7
2023-Oct-06 Fri 37.48 ### 37.41 ### 1,537,346 28,756,056 ### ### 0.0
2023-Oct-05 Thu ### 37.59 ### 37.52 ### ### ###
2023-Oct-04 Wed ### ### 36.54 ### 1,967,485 35,945,950 ### ### 0.0
2023-Oct-03 Tue 36.74 ### 36.5 36.89 1,994,846 ### ### ### ###
2023-Oct-02 Mon ### ### 36.86 36.87 27.8 27.8 ###
2023-Sep-29 Fri ### ### ### ### 69.5 69.5 0.0
2023-Sep-28 Thu 37.25 ### ### 37.27 ### ### 2.7
2023-Sep-27 Wed ### ### ### 37.59 ### ### 2.7
2023-Sep-26 Tue 37.57 37.7 37.4 37.57 1,069,077 40,143,841 ### ### ###
2023-Sep-25 Mon 37.2 ### ### ### 1,382,275 0 ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 2,374,877 0 60.8 60.8 0.0
2023-Sep-21 Thu ### 37.84 37.275 ### 2,008,382 ### 36.7 36.7 0.0
2023-Sep-20 Wed ### 37.84 37.56 37.82 ### ### ###
2023-Sep-19 Tue 37.75 37.75 37.55 ### 1,280,144 48,197,421 35.1 35.1 0.0
2023-Sep-18 Mon 37.77 37.84 37.525 37.79 76.3 76.3 ###
2023-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2023-Sep-14 Thu 37.71 37.8 37.575 ### 1,709,185 ### ### ### 0.0
2023-Sep-13 Wed ### ### 37.51 37.85 1,386,957 26,012,378 ### ### ###
2023-Sep-12 Tue ### 38.24 37.8 38.23 ### ### ###
2023-Sep-11 Mon 37.75 ### ### ### 80.4 80.4 0.0
2023-Sep-08 Fri ### ### 37.625 37.75 29.4 29.4 ###
2023-Sep-07 Thu ### ### 37.72 37.89 ### ### ###
2023-Sep-06 Wed ### 38.29 ### ### 1,280,157 ### 38.3 38.3 0.0
2023-Sep-05 Tue ### ### 37.81 ### 69.7 69.7 0.0
2023-Sep-04 Mon 38.25 ### 37.8 ### 1,170,352 22,119,652 ### ### 0.0
2023-Sep-01 Fri ### 38.22 37.83 ### ### ### 0.0
2023-Aug-31 Thu 38.5 38.5 ### ### 28.5 28.5 0.0
2023-Aug-30 Wed ### ### ### ### 80.6 80.6 0.0
2023-Aug-29 Tue ### ### 37.8 ### ### ### 0.0
2023-Aug-28 Mon 37.5 37.87 37.5 37.85 1,433,350 ### ### ### ###
2023-Aug-25 Fri ### 37.52 ### 37.41 2,476,686 46,462,629 79.6 79.6 2.7
2023-Aug-24 Thu ### ### ### ### 2,782,343 0 34.3 34.3 0.0
2023-Aug-23 Wed ### ### ### 37.49 68.1 68.1 2.7
2023-Aug-22 Tue 36.45 36.56 ### 36.22 ### ### 2.6
2023-Aug-21 Mon 37.55 ### 37.27 ### 1,020,846 ### 35.6 35.6 0.0
2023-Aug-18 Fri ### ### ### 37.57 ### ### ###
2023-Aug-17 Thu ### 38.29 ### ### 1,991,876 ### 26.7 26.7 0.0
2023-Aug-16 Wed 38.47 38.47 ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### 38.45 ### ### ###
2023-Aug-14 Mon ### ### ### ### ### ### 0.0
2023-Aug-11 Fri ### 38.45 38.28 ### 850,324 32,622,680 ### ### 0.0
2023-Aug-10 Thu 38.4 38.48 38.22 ### 1,447,440 55,509,323 31.3 31.3 0.0
2023-Aug-09 Wed ### 38.47 ### 38.41 76.9 76.9 ###
2023-Aug-08 Tue 38.5 38.55 ### ### 41.3 41.3 0.0
2023-Aug-07 Mon 38.7 38.81 ### 38.46 33.9 33.9 2.7
2023-Aug-04 Fri ### 38.77 ### 38.74 69.6 69.6 2.8
2023-Aug-03 Thu 38.87 ### 38.71 38.74 33.6 33.6 2.8
2023-Aug-02 Wed ### ### ### 38.77 929,176 0 ### ### ###
2023-Aug-01 Tue 38.7 ### 38.59 ### 1,301,787 25,117,980 ### ### 0.0
2023-Jul-31 Mon ### ### 38.29 ### 2,083,927 39,896,782 26.8 26.8 0.0
2023-Jul-28 Fri 39.26 39.44 38.75 ### 35.4 35.4 0.0
2023-Jul-27 Thu ### ### ### 39.23 62.6 62.6 2.8
2023-Jul-26 Wed 38.48 38.78 ### 38.78 ### ### 2.8
2023-Jul-25 Tue 38.84 38.87 38.47 ### 35.3 35.3 0.0
2023-Jul-24 Mon ### ### ### 38.83 1,522,258 0 ### ### ###
2023-Jul-21 Fri ### ### 38.53 ### 77.1 77.1 0.0
2023-Jul-20 Thu 38.71 38.8 ### 38.43 1,714,528 33,261,843 32.3 32.3 2.7
2023-Jul-19 Wed 38.74 38.81 38.41 38.5 2,449,554 94,577,279 ### ### 2.8
2023-Jul-18 Tue ### ### 38.29 ### 1,310,685 ### ### ### 0.0
2023-Jul-17 Mon ### ### ### ### 1,186,821 0 72.2 72.2 0.0
2023-Jul-14 Fri ### 39.25 ### ### 1,815,053 ### ### ### 0.0
2023-Jul-13 Thu 38.86 39.2 38.72 ### ### ### 0.0
2023-Jul-12 Wed 38.52 38.7 ### 38.56 74.5 74.5 2.8
2023-Jul-11 Tue ### 38.77 38.455 38.58 1,776,574 ### ### ### 2.8
2023-Jul-10 Mon ### ### ### 38.42 30.9 30.9 2.7
2023-Jul-07 Fri ### ### 38.58 38.86 38.2 38.2 2.8
2023-Jul-06 Thu 39.7 39.79 ### ### ### ### 0.0
2023-Jul-05 Wed 39.8 ### 39.55 39.74 ### ### 2.8
2023-Jul-04 Tue ### ### ### 39.88 ### ### 2.8
2023-Jul-03 Mon 39.73 ### ### 39.87 1,949,973 0 ### ### 2.8
2023-Jun-30 Fri 39.57 39.85 39.5 39.73 2,107,658 ### ### ### 2.8
2023-Jun-29 Thu ### ### 39.75 39.86 1,377,089 27,369,643 ### ### 2.8
2023-Jun-28 Wed ### 40.22 39.85 39.85 ### ### ###
2023-Jun-27 Tue 39.59 ### 39.48 39.73 73.5 73.5 2.8
2023-Jun-26 Mon ### ### 39.345 39.54 2,789,678 54,879,940 31.9 31.9 2.8
2023-Jun-23 Fri ### 39.975 ### 39.86 1,715,343 ### ### ### 2.8
2023-Jun-22 Thu ### ### ### 39.83 ### ### 2.8
2023-Jun-21 Wed ### ### ### 40.28 74.4 74.4 2.9
2023-Jun-20 Tue ### ### 39.54 ### ### ### 0.0
2023-Jun-19 Mon ### 39.59 ### 39.54 2,769,022 ### 81.1 81.1 2.8
2023-Jun-16 Fri 38.5 38.7 38.28 ### 62.6 62.6 0.0
2023-Jun-15 Thu 38.58 ### 38.42 38.49 2,715,648 ### 41.1 41.1 ###
2023-Jun-14 Wed 38.47 38.49 ### ### 2,775,387 53,412,322 39.8 39.8 0.0
2023-Jun-13 Tue 37.72 ### 37.55 ### 2,081,141 39,073,422 ### ### 0.0
2023-Jun-09 Fri 37.51 ### ### 37.57 1,069,221 0 ### ### ###
2023-Jun-08 Thu 37.47 ### 37.23 37.54 77.1 77.1 ###
2023-Jun-07 Wed ### 37.75 37.21 37.4 74.8 74.8 ###
2023-Jun-06 Tue 37.79 ### ### 37.45 31.6 31.6 2.7
2023-Jun-05 Mon ### ### 37.55 ### 1,101,649 20,683,459 ### ### 0.0
2023-Jun-02 Fri ### 38.25 37.5 37.55 1,965,943 ### ### ### 2.7
2023-Jun-01 Thu 37.54 38.24 37.54 ### 2,013,923 76,307,542 79.7 79.7 0.0
2023-May-31 Wed 38.25 38.28 37.54 37.54 28.1 28.1 ###
2023-May-30 Tue 38.4 38.42 ### 38.26 910,985 17,500,021 ### ### 2.7
2023-May-29 Mon ### ### ### 38.21 730,847 0 34.3 34.3 ###
2023-May-26 Fri ### ### 37.89 ### 1,435,985 ### 29.6 29.6 0.0
2023-May-25 Thu ### ### ### ### 1,750,248 0 ### ### 0.0
2023-May-24 Wed ### ### ### ### 1,708,327 0 ### ### 0.0
2023-May-23 Tue ### ### 37.86 ### 1,333,071 ### ### ### 0.0
2023-May-22 Mon 38.26 ### ### ### 919,083 0 45.3 45.3 0.0
2023-May-19 Fri ### ### ### 38.25 ### ### 2.7
2023-May-18 Thu ### ### 37.84 ### 1,646,171 31,145,555 ### ### 0.0
2023-May-17 Wed ### 38.22 ### ### 2,571,256 ### ### ### 0.0
2023-May-16 Tue 38.45 38.5 ### 38.27 ### ### ###
2023-May-15 Mon 38.7 38.85 38.51 38.83 76.0 76.0 ###
2023-May-12 Fri 38.83 38.88 ### ### 1,323,542 25,729,656 32.1 32.1 0.0
2023-May-11 Thu ### ### ### 38.57 33.9 33.9 2.8
2023-May-10 Wed ### 38.58 38.25 38.58 72.3 72.3 2.8
2023-May-09 Tue 38.72 38.78 38.51 38.55 39.7 39.7 ###
2023-May-08 Mon ### ### 38.44 ### 30.3 30.3 0.0
2023-May-05 Fri ### ### 38.82 ### 69.0 69.0 0.0
2023-May-04 Thu ### 38.87 38.5 38.87 1,750,349 67,712,251 ### ### ###
2023-May-03 Wed 38.75 ### ### ### 2,191,573 0 76.0 76.0 0.0
2023-May-02 Tue ### ### ### 38.58 36.6 36.6 2.8
2023-May-01 Mon 38.84 ### 38.78 ### 1,215,049 ### ### ### 0.0
2023-Apr-28 Fri ### ### ### 38.83 ### ### ###
2023-Apr-27 Thu ### ### ### ### 1,331,323 0 ### ### 0.0
2023-Apr-26 Wed ### 39.75 ### ### 2,465,071 48,993,286 31.5 31.5 0.0
2023-Apr-24 Mon 38.85 ### 38.8 ### 1,379,358 26,759,545 74.8 74.8 0.0
2023-Apr-21 Fri 38.72 ### ### ### 37.4 37.4 0.0
2023-Apr-20 Thu ### ### 38.53 38.76 2,549,084 ### 73.9 73.9 2.8
2023-Apr-19 Wed ### ### ### 38.48 1,748,382 0 72.6 72.6 2.7
2023-Apr-18 Tue ### ### 38.55 38.55 29.3 29.3 ###
2023-Apr-17 Mon 39.44 39.45 ### 39.29 ### ### ###
2023-Apr-14 Fri ### 39.55 ### 39.46 ### ### 2.8
2023-Apr-13 Thu ### 39.43 ### ### 2,624,250 51,737,088 28.6 28.6 0.0
2023-Apr-12 Wed ### 39.88 ### 39.51 37.0 37.0 2.8
2023-Apr-11 Tue 39.29 39.52 39.185 39.4 2,159,749 84,991,522 66.0 66.0 2.8
2023-Apr-06 Thu 38.51 ### 38.51 ### 79.7 79.7 0.0
2023-Apr-05 Wed 38.86 ### ### 38.5 ### ### 2.8
2023-Apr-04 Tue 38.46 38.46 ### 38.42 1,451,783 27,917,787 ### ### 2.7
2023-Apr-03 Mon ### ### ### ### 71.8 71.8 0.0
2023-Mar-31 Fri ### 38.24 37.81 ### ### ### 0.0
2023-Mar-30 Thu 37.89 ### 37.75 ### 67.3 67.3 0.0
2023-Mar-29 Wed ### 37.78 37.45 37.78 ### ### 2.7
2023-Mar-28 Tue ### ### 37.25 37.56 2,057,882 38,328,052 31.0 31.0 2.7
2023-Mar-27 Mon ### ### ### 37.55 ### ### 2.7
2023-Mar-24 Fri ### 37.53 ### 37.46 1,340,848 ### 70.6 70.6 2.7
2023-Mar-23 Thu 37.4 37.475 ### ### ### ### 0.0
2023-Mar-22 Wed 36.85 ### 36.81 ### ### ### 0.0
2023-Mar-21 Tue 36.77 ### 36.5 36.52 31.1 31.1 2.6
2023-Mar-20 Mon 36.77 ### ### 36.45 1,638,880 0 43.8 43.8 ###
2023-Mar-17 Fri ### ### ### ### 5,791,984 0 ### ### 0.0
2023-Mar-16 Thu ### 36.72 ### ### 4,850,772 89,060,173 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 2,984,080 0 81.0 81.0 0.0
2023-Mar-14 Tue ### 36.7 ### ### 2,606,521 ### 43.8 43.8 0.0
2023-Mar-13 Mon ### 37.7 ### 36.8 1,682,578 ### ### ### 2.6
2023-Mar-10 Fri 37.2 37.255 ### 37.2 1,597,071 29,749,440 77.2 77.2 2.7
2023-Mar-09 Thu ### 37.45 ### ### 1,602,372 ### 31.0 31.0 0.0
2023-Mar-08 Wed 37.46 37.58 36.84 ### 1,755,875 ### 30.1 30.1 0.0
2023-Mar-07 Tue ### ### ### ### 1,874,654 0 73.3 73.3 0.0
2023-Mar-06 Mon ### ### ### ### 2,068,724 0 ### ### 0.0
2023-Mar-03 Fri 36.44 ### 36.29 36.48 ### ### 2.6
2023-Mar-02 Thu ### 36.25 35.74 36.25 ### ### ###
2023-Mar-01 Wed 36.78 37.29 ### 36.77 1,440,041 ### ### ### ###
2023-Feb-28 Tue ### ### ### ### 66.3 66.3 0.0
2023-Feb-27 Mon ### ### 36.56 ### 50.6 50.6 0.0
2023-Feb-24 Fri ### ### ### ### 1,581,272 0 ### ### 0.0
2023-Feb-23 Thu ### 37.46 ### ### ### ### 0.0
2023-Feb-22 Wed 36.81 37.72 36.81 37.45 2,573,625 ### 82.7 82.7 2.7
2023-Feb-21 Tue 36.88 ### 36.57 36.72 4,733,672 ### 33.2 33.2 2.6
2023-Feb-20 Mon 36.83 36.85 36.58 36.8 ### ### 2.6
2023-Feb-17 Fri 36.42 36.7 36.29 ### ### ### 0.0
2023-Feb-16 Thu ### 36.57 ### 36.49 2,260,348 ### ### ### ###
2023-Feb-15 Wed ### 36.42 35.88 ### 1,380,577 49,907,858 ### ### 0.0
2023-Feb-14 Tue 36.29 36.47 ### 36.28 44.1 44.1 ###
2023-Feb-13 Mon ### 36.29 ### ### 1,394,543 25,303,982 76.7 76.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-06-30 07:57:55 thru 2025-06-30 07:57:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000