Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 07:08:45 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:
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 Page 2...

     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 .. Thursday 18th April 2024
Latest price with VOLUME for WOW .. Friday 10th November 2023

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


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


End of day Prices (full format),

600 Days for (WOW) WOOLWORTHS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2021-Nov-29 Mon 40.47 40.75 ### ### 2,106,241 ### 24.8 24.8 0.0
2021-Nov-26 Fri 40.24 40.49 ### ### 1,471,759 ### ### ### 0.0
2021-Nov-25 Thu 40.74 40.77 ### 40.5 37.7 37.7 2.9
2021-Nov-24 Wed 40.55 40.86 40.47 40.79 2,035,787 82,785,278 ### ### ###
2021-Nov-23 Tue ### 41 40.46 40.8 72.5 72.5 2.9
2021-Nov-22 Mon 40.25 40.58 39.85 40.48 1,874,146 75,368,781 78.5 78.5 ###
2021-Nov-19 Fri ### ### ### 40.22 2,550,483 0 ### ### 2.9
2021-Nov-18 Thu 39.74 40.25 39.43 ### 71.0 71.0 0.0
2021-Nov-17 Wed 39.51 40.23 39.26 39.48 ### ### 2.8
2021-Nov-16 Tue ### 39.78 39.27 39.5 ### ### ###
2021-Nov-15 Mon ### 39.86 39.43 ### ### ### 0.0
2021-Nov-12 Fri 39.41 40 ### 39.47 2,254,529 45,090,580 62.7 62.7 ###
2021-Nov-11 Thu ### 39.23 38.71 ### 1,875,544 73,089,949 71.0 71.0 0.0
2021-Nov-10 Wed 39.4 39.5 38.89 ### 1,407,920 55,183,424 38.2 38.2 0.0
2021-Nov-09 Tue ### 39.4 ### 39.22 1,548,082 ### ### ### ###
2021-Nov-08 Mon ### 39.75 ### 39.5 1,489,640 ### 47.4 47.4 ###
2021-Nov-05 Fri ### ### ### ### 3,076,542 0 ### ### 0.0
2021-Nov-04 Thu ### 39.44 38.89 ### 36.8 36.8 0.0
2021-Nov-03 Wed ### 39.27 38.85 ### 71.8 71.8 0.0
2021-Nov-02 Tue 38.49 38.85 38.4 38.71 2,520,757 ### 79.4 79.4 ###
2021-Nov-01 Mon 38.59 38.71 ### ### 35.8 35.8 0.0
2021-Oct-29 Fri 38.51 38.72 ### ### 2,861,346 55,395,658 ### ### 0.0
2021-Oct-28 Thu 38.8 ### ### 38.76 46.6 46.6 2.8
2021-Oct-27 Wed 39.81 39.85 ### ### 5,561,448 110,811,851 31.3 31.3 0.0
2021-Oct-26 Tue 40.8 40.8 ### 40.47 2,666,026 ### ### ### ###
2021-Oct-25 Mon 40.41 ### ### 40.79 ### ### ###
2021-Oct-22 Fri ### 40.4 39.48 40.29 83.7 83.7 2.9
2021-Oct-21 Thu ### ### 39.5 ### 39.1 39.1 0.0
2021-Oct-20 Wed 40.5 ### ### ### ### ### 0.0
2021-Oct-19 Tue ### 40.49 40.025 40.28 3,847,447 ### 66.2 66.2 2.9
2021-Oct-18 Mon 40.7 ### ### 40.42 36.1 36.1 2.9
2021-Oct-15 Fri ### ### 39.48 ### ### ### 0.0
2021-Oct-14 Thu ### 40.45 ### 39.82 4,038,353 81,675,689 29.1 29.1 2.8
2021-Oct-13 Wed 40.41 40.55 ### ### ### ### 0.0
2021-Oct-12 Tue ### ### ### 40.23 ### ### ###
2021-Oct-11 Mon ### 40.2 39.45 40.2 3,354,274 ### ### ### ###
2021-Oct-08 Fri 39.88 40.23 ### ### ### ### 0.0
2021-Oct-07 Thu 39.56 39.7 ### 39.7 64.3 64.3 2.8
2021-Oct-06 Wed 39.29 39.46 38.89 ### 1,812,822 ### 41.3 41.3 0.0
2021-Oct-05 Tue 38.89 39.4 38.89 ### 2,148,378 84,098,256 82.2 82.2 0.0
2021-Oct-04 Mon ### ### 38.53 38.87 ### ### ###
2021-Oct-01 Fri 38.77 ### 38.5 38.7 43.5 43.5 2.8
2021-Sep-30 Thu 38.88 ### 38.86 ### 3,129,527 ### 69.8 69.8 0.0
2021-Sep-29 Wed ### ### 37.78 38.28 ### ### 2.7
2021-Sep-28 Tue 38.8 38.86 38.26 ### 1,664,941 64,200,124 ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 1,274,676 0 35.9 35.9 0.0
2021-Sep-24 Fri ### ### 38.89 39.29 ### ### ###
2021-Sep-23 Thu ### 39.44 ### ### ### ### 0.0
2021-Sep-22 Wed 39.26 39.45 ### 39.25 ### ### ###
2021-Sep-21 Tue ### 39.48 ### ### 2,216,552 ### ### ### 0.0
2021-Sep-20 Mon ### 39.44 ### 39.21 ### ### ###
2021-Sep-17 Fri 39.89 ### 39.22 ### 4,262,122 ### 30.1 30.1 0.0
2021-Sep-16 Thu ### ### ### 39.58 78.5 78.5 2.8
2021-Sep-15 Wed 39.25 39.57 ### ### 67.9 67.9 0.0
2021-Sep-14 Tue 39.41 39.47 38.845 ### 35.6 35.6 0.0
2021-Sep-13 Mon ### 39.87 39.4 ### 66.3 66.3 0.0
2021-Sep-10 Fri 40 ### 39.42 ### 1,764,746 34,783,143 ### ### 0.0
2021-Sep-09 Thu 40 ### ### 39.8 58.6 58.6 2.8
2021-Sep-08 Wed ### 40.22 39.76 40 1,956,270 ### 39.4 39.4 2.9
2021-Sep-07 Tue 40.78 40.89 ### 40.54 1,177,471 ### ### ### 2.9
2021-Sep-06 Mon 40.59 40.83 ### 40.73 ### ### ###
2021-Sep-03 Fri 40.75 ### ### 40.72 ### ### 2.9
2021-Sep-02 Thu ### ### ### 40.47 38.1 38.1 ###
2021-Sep-01 Wed ### ### 40.75 ### 3,767,370 ### ### ### 0.0
2021-Aug-31 Tue 41.2 ### ### 41.75 4,164,445 0 75.7 75.7 3.0
2021-Aug-30 Mon ### 41.55 ### 41.44 3,296,957 68,494,281 66.5 66.5 ###
2021-Aug-27 Fri ### ### 40.5 ### 37.0 37.0 0.0
2021-Aug-26 Thu 41.48 41.48 40.55 ### ### ### 0.0
2021-Aug-25 Wed ### ### 40.45 40.82 23.7 23.7 2.9
2021-Aug-24 Tue 41.84 ### ### ### 1,683,222 0 27.6 27.6 0.0
2021-Aug-23 Mon ### 42.47 41.5 41.84 27.3 27.3 3.0
2021-Aug-20 Fri 41.75 ### 41.7 ### 3,327,388 ### 81.9 81.9 0.0
2021-Aug-19 Thu ### ### ### 41.5 1,996,284 0 71.0 71.0 3.0
2021-Aug-18 Wed 41.26 ### 41.24 41.5 ### ### 3.0
2021-Aug-17 Tue ### 41.74 ### ### ### ### 0.0
2021-Aug-16 Mon 40.53 41.27 40.53 ### ### ### 0.0
2021-Aug-13 Fri ### ### 40.51 40.78 ### ### 2.9
2021-Aug-12 Thu 40.58 40.77 ### ### 66.5 66.5 0.0
2021-Aug-11 Wed ### ### ### 40.22 1,433,824 0 ### ### 2.9
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon 40 ### ### ### 1,007,887 0 ### ### 0.0
2021-Aug-06 Fri ### ### 39.78 ### 1,265,276 ### ### ### 0.0
2021-Aug-05 Thu 39.59 39.89 ### 39.79 74.6 74.6 2.8
2021-Aug-04 Wed 39.27 39.5 39.24 39.47 1,431,346 ### ### ### ###
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### 39.42 ### 39.26 1,311,452 ### 70.1 70.1 2.8
2021-Jul-30 Fri 38.86 ### 38.56 38.76 42.6 42.6 2.8
2021-Jul-29 Thu 38.8 ### 38.72 38.79 1,432,088 27,725,223 ### ### ###
2021-Jul-28 Wed 39.58 39.73 38.89 ### ### ### 0.0
2021-Jul-27 Tue ### 39.42 38.89 39.29 ### ### ###
2021-Jul-26 Mon 39.54 ### ### ### ### ### 0.0
2021-Jul-23 Fri ### 39.52 ### 39.52 1,030,973 20,372,026 74.0 74.0 2.8
2021-Jul-22 Thu ### ### 38.855 ### 72.3 72.3 0.0
2021-Jul-21 Wed 38.75 ### 38.56 ### 1,916,424 36,948,654 72.6 72.6 0.0
2021-Jul-20 Tue 38.44 ### ### 38.5 2,197,656 0 ### ### 2.8
2021-Jul-19 Mon ### 38.48 ### ### 84.4 84.4 0.0
2021-Jul-16 Fri ### 38.45 ### 38.24 3,076,980 59,154,940 ### ### ###
2021-Jul-15 Thu 38.48 38.75 38.2 ### 40.9 40.9 0.0
2021-Jul-14 Wed 38.47 ### 38.22 38.52 ### ### ###
2021-Jul-13 Tue ### ### ### 38.21 2,471,376 0 66.9 66.9 ###
2021-Jul-12 Mon 38.5 38.5 37.83 ### 1,327,559 50,666,289 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 2,331,775 0 74.9 74.9 0.0
2021-Jul-08 Thu ### ### ### 38.55 2,693,727 0 ### ### ###
2021-Jul-07 Wed ### 37.89 ### 37.89 ### ### ###
2021-Jul-06 Tue ### 37.71 ### ### 38.2 38.2 0.0
2021-Jul-05 Mon ### ### 37.25 ### 77.5 77.5 0.0
2021-Jul-02 Fri 37.82 37.85 37.41 37.59 ### ### 2.7
2021-Jul-01 Thu ### ### 37.43 37.51 2,396,278 44,846,342 15.6 15.6 ###
2021-Jun-30 Wed ### 38.52 ### ### ### ### 0.0
2021-Jun-29 Tue ### ### 37.57 ### ### ### 0.0
2021-Jun-28 Mon ### 37.89 ### 37.85 88.8 88.8 ###
2021-Jun-25 Fri ### ### ### 36.78 ### ### 2.6
2021-Jun-24 Thu 36.71 38.23 35.955 37.75 7,542,080 ### 86.0 86.0 ###
2021-Jun-23 Wed 43.2 43.29 42.46 42.51 ### ### ###
2021-Jun-22 Tue 43.2 43.74 ### ### ### ### 0.0
2021-Jun-21 Mon 42.55 ### 42.24 ### 4,547,746 ### ### ### 0.0
2021-Jun-18 Fri 43.48 43.58 42.55 ### 5,834,452 251,260,675 ### ### 0.0
2021-Jun-17 Thu 43.78 43.78 ### ### ### ### 0.0
2021-Jun-16 Wed 43.52 ### ### 43.7 80.4 80.4 ###
2021-Jun-15 Tue ### ### 43.26 43.5 75.3 75.3 3.1
2021-Jun-11 Fri 43.4 43.4 42.71 ### 1,574,148 67,774,942 21.7 21.7 0.0
2021-Jun-10 Thu ### ### ### ### 1,699,452 0 ### ### 0.0
2021-Jun-09 Wed 43.2 43.48 ### ### 2,358,672 51,277,529 ### ### 0.0
2021-Jun-08 Tue ### 43.87 43.2 43.45 2,061,849 ### 38.4 38.4 ###
2021-Jun-07 Mon 43.26 ### 43.22 43.54 78.0 78.0 ###
2021-Jun-04 Fri ### 43.46 42.86 ### 77.1 77.1 0.0
2021-Jun-03 Thu ### 43 42.57 ### 71.9 71.9 0.0
2021-Jun-02 Wed ### ### 41.45 ### 2,751,752 ### 75.9 75.9 0.0
2021-Jun-01 Tue 41.55 ### ### 41.76 ### ### 3.0
2021-May-31 Mon ### 42.2 41.47 ### 2,594,476 ### 35.5 35.5 0.0
2021-May-28 Fri ### 42.27 41.89 ### 1,756,525 73,914,572 ### ### 0.0
2021-May-27 Thu 41.59 ### 41.54 ### ### ### 0.0
2021-May-26 Wed 41.85 ### 41.71 41.79 37.1 37.1 3.0
2021-May-25 Tue ### ### 41.52 ### 36.8 36.8 0.0
2021-May-24 Mon 41.55 41.74 41.2 ### 70.1 70.1 0.0
2021-May-21 Fri ### ### 40.81 41.48 ### ### 3.0
2021-May-20 Thu 40.55 40.8 ### ### ### ### 0.0
2021-May-19 Wed 40.2 40.49 ### 40.41 2,079,489 42,099,254 79.3 79.3 ###
2021-May-18 Tue 40.5 ### 40.4 ### 68.2 68.2 0.0
2021-May-17 Mon 40.5 40.72 ### 40.45 965,324 ### ### ### ###
2021-May-14 Fri 40.7 ### 40.5 40.58 ### ### 2.9
2021-May-13 Thu 40.57 40.88 ### 40.29 2,182,383 ### 42.7 42.7 2.9
2021-May-12 Wed 41 ### ### 40.5 2,007,521 0 34.3 34.3 2.9
2021-May-11 Tue 41 41.26 40.7 ### ### ### 0.0
2021-May-10 Mon ### ### 39.76 40.5 75.1 75.1 2.9
2021-May-07 Fri ### 39.59 ### 39.42 1,580,721 31,290,372 71.6 71.6 2.8
2021-May-06 Thu 39.29 39.5 ### 39.26 ### ### 2.8
2021-May-05 Wed ### 39.52 38.75 ### 1,801,659 70,507,924 78.1 78.1 0.0
2021-May-04 Tue ### 39.43 ### 39.24 1,635,747 32,248,752 ### ### 2.8
2021-May-03 Mon 39.55 ### 38.85 ### ### ### 0.0
2021-Apr-30 Fri 39.77 ### ### ### 3,859,155 0 33.9 33.9 0.0
2021-Apr-29 Thu ### ### 39.76 39.81 14.7 14.7 ###
2021-Apr-28 Wed 42 ### ### 41.41 2,357,728 0 30.5 30.5 3.0
2021-Apr-27 Tue 41.49 41.77 41.23 ### 73.5 73.5 0.0
2021-Apr-26 Mon 41.86 ### 41.41 41.88 ### ### ###
2021-Apr-23 Fri 42.5 42.57 ### 42.24 1,589,741 ### 34.3 34.3 3.0
2021-Apr-22 Thu 41.74 42.41 41.72 ### 3,475,755 ### ### ### 0.0
2021-Apr-21 Wed ### ### ### 41.74 2,832,658 0 ### ### ###
2021-Apr-20 Tue 42 ### 41.44 ### 1,830,882 37,935,875 37.4 37.4 0.0
2021-Apr-19 Mon ### 42.25 ### ### 46.2 46.2 0.0
2021-Apr-16 Fri 42.28 42.47 ### ### 31.6 31.6 0.0
2021-Apr-15 Thu ### ### ### ### 77.9 77.9 0.0
2021-Apr-14 Wed ### ### ### 41.5 ### ### 3.0
2021-Apr-13 Tue ### 41.4 ### ### ### ### 0.0
2021-Apr-12 Mon 41.29 ### ### ### 44.8 44.8 0.0
2021-Apr-09 Fri ### ### 40.82 41.23 2,646,878 54,022,779 ### ### 2.9
2021-Apr-08 Thu ### ### 41.45 41.76 1,416,280 ### 64.3 64.3 3.0
2021-Apr-07 Wed 41.41 ### 41.22 ### 38.3 38.3 0.0
2021-Apr-06 Tue 41.44 41.48 40.89 ### ### ### 0.0
2021-Apr-01 Thu 40.82 ### 40.425 ### 60.2 60.2 0.0
2021-Mar-31 Wed 40.49 ### 40.29 40.87 73.3 73.3 ###
2021-Mar-30 Tue 40.7 ### 40.22 40.25 1,293,578 26,013,853 ### ### 2.9
2021-Mar-29 Mon 40.56 40.78 ### 40.44 52.0 52.0 2.9
2021-Mar-26 Fri 40.45 40.77 ### 40.54 ### ### 2.9
2021-Mar-25 Thu ### ### ### 40.43 70.3 70.3 2.9
2021-Mar-24 Wed 40 40.58 39.88 ### 1,417,321 57,018,823 ### ### 0.0
2021-Mar-23 Tue 39.58 ### 39.56 39.7 73.9 73.9 2.8
2021-Mar-22 Mon ### 39.89 ### ### ### ### 0.0
2021-Mar-19 Fri 38.55 ### ### ### 70.7 70.7 0.0
2021-Mar-18 Thu ### ### 38.59 38.75 36.3 36.3 2.8
2021-Mar-17 Wed 39.59 39.73 ### ### 39.2 39.2 0.0
2021-Mar-16 Tue 39.5 ### ### ### ### ### 0.0
2021-Mar-15 Mon ### ### 38.8 ### 1,446,521 ### 65.8 65.8 0.0
2021-Mar-12 Fri 38.85 ### 38.75 ### 1,039,552 20,141,320 ### ### 0.0
2021-Mar-11 Thu ### 39.43 38.56 38.79 ### ### ###
2021-Mar-10 Wed 39.47 ### ### ### 1,485,749 0 29.3 29.3 0.0
2021-Mar-09 Tue ### ### ### 39.22 ### ### ###
2021-Mar-08 Mon ### ### ### ### ### ### 0.0
2021-Mar-05 Fri ### ### 38.71 ### 1,757,451 ### 50.9 50.9 0.0
2021-Mar-04 Thu 39.22 39.28 ### 38.77 49.5 49.5 ###
2021-Mar-03 Wed 40.72 ### 39.71 39.82 1,975,886 ### 23.3 23.3 2.8
2021-Mar-02 Tue ### 40.8 40.24 40.5 55.8 55.8 2.9
2021-Mar-01 Mon ### 40.42 39.72 40.29 2,519,177 100,943,422 73.3 73.3 2.9
2021-Feb-26 Fri ### ### 39.21 39.4 3,685,679 ### 34.8 34.8 2.8
2021-Feb-25 Thu 40 ### 39.72 ### 2,344,344 46,558,671 ### ### 0.0
2021-Feb-24 Wed 39.42 39.74 ### 39.5 2,360,955 46,912,175 ### ### ###
2021-Feb-23 Tue ### ### ### ### 2,290,248 0 ### ### 0.0
2021-Feb-22 Mon ### ### 38.7 ### ### ### 0.0
2021-Feb-19 Fri 39.2 ### ### 39.52 3,073,345 0 ### ### 2.8
2021-Feb-18 Thu 39.21 ### 38.86 39.2 2,610,522 50,722,442 ### ### 2.8
2021-Feb-17 Wed ### ### ### 39.41 ### ### ###
2021-Feb-16 Tue 41.21 41.53 ### ### 1,204,252 ### ### ### 0.0
2021-Feb-15 Mon 41.45 41.54 41 ### ### ### 0.0
2021-Feb-12 Fri ### ### ### ### ### ### 0.0
2021-Feb-11 Thu 41.25 ### ### ### 1,067,521 0 48.7 48.7 0.0
2021-Feb-10 Wed ### 41.76 ### 41.53 76.5 76.5 ###
2021-Feb-09 Tue ### 41.55 ### ### ### ### 0.0
2021-Feb-08 Mon ### 41.74 ### ### 1,078,077 ### 75.0 75.0 0.0
2021-Feb-05 Fri 41.45 41.45 ### 41.2 1,177,342 ### 33.9 33.9 2.9
2021-Feb-04 Thu ### ### 40.72 ### 47.1 47.1 0.0
2021-Feb-03 Wed ### ### 40.81 41.23 ### ### 2.9
2021-Feb-02 Tue 40.81 ### ### 41 1,352,054 0 65.7 65.7 2.9
2021-Feb-01 Mon 40.48 ### 40.4 ### ### ### 0.0
2021-Jan-29 Fri ### ### 40.8 40.86 58.5 58.5 2.9
2021-Jan-28 Thu 41.4 41.73 ### 41 ### ### 2.9
2021-Jan-27 Wed 41.55 ### 41.25 41.87 78.5 78.5 ###
2021-Jan-25 Mon 41 41.29 ### 41.21 69.4 69.4 ###
2021-Jan-22 Fri 40.8 ### 40.51 40.76 2,501,977 50,677,544 ### ### ###
2021-Jan-21 Thu 40 40.4 ### ### 1,882,120 38,018,824 ### ### 0.0
2021-Jan-20 Wed 39.5 39.77 ### 39.51 59.8 59.8 2.8
2021-Jan-19 Tue ### 39.81 39.26 39.53 1,327,389 52,478,324 ### ### ###
2021-Jan-18 Mon 39.56 39.82 39.25 ### ### ### 0.0
2021-Jan-15 Fri 39.41 ### 39.25 39.53 1,393,050 ### ### ### ###
2021-Jan-14 Thu 39.5 ### ### 39.7 1,362,120 0 69.9 69.9 2.8
2021-Jan-13 Wed 39.53 ### ### ### 2,147,075 0 ### ### 0.0
2021-Jan-12 Tue 39.79 ### 39.51 ### ### ### 0.0
2021-Jan-11 Mon ### ### 39.73 ### 1,557,828 30,946,253 ### ### 0.0
2021-Jan-08 Fri 40.25 40.54 ### 40.54 1,333,275 27,025,484 68.9 68.9 2.9
2021-Jan-07 Thu 40 40.48 39.76 40.2 1,940,584 ### 71.3 71.3 ###
2021-Jan-06 Wed 39.7 ### 39.44 ### ### ### 0.0
2021-Jan-05 Tue ### ### 39.59 ### 1,370,388 ### 73.0 73.0 0.0
2021-Jan-04 Mon 39.7 40.2 39.7 ### ### ### 0.0
2020-Dec-31 Thu ### 39.84 ### ### 32.3 32.3 0.0
2020-Dec-30 Wed ### 39.89 ### 39.89 72.3 72.3 ###
2020-Dec-29 Tue ### ### ### 39.72 688,371 0 ### ### 2.8
2020-Dec-24 Thu ### ### 39.75 39.87 388,529 ### 25.3 25.3 2.8
2020-Dec-23 Wed ### ### 39.58 39.79 1,125,641 ### ### ### 2.8
2020-Dec-22 Tue 39.55 ### ### 39.4 ### ### 2.8
2020-Dec-21 Mon ### 40.42 ### 39.87 1,487,642 30,065,244 40.2 40.2 2.8
2020-Dec-18 Fri 39.78 40.29 39.55 ### ### ### 0.0
2020-Dec-17 Thu ### 39.81 ### 39.46 35.3 35.3 2.8
2020-Dec-16 Wed ### ### 38.8 ### 2,020,743 ### ### ### 0.0
2020-Dec-15 Tue ### 39.55 ### ### 2,081,977 ### ### ### 0.0
2020-Dec-14 Mon 39.43 39.54 ### ### 41.0 41.0 0.0
2020-Dec-11 Fri ### 39.23 38.74 ### 2,046,484 79,782,178 ### ### 0.0
2020-Dec-10 Thu 39.79 ### 39.51 39.51 2,464,820 ### ### ### 2.8
2020-Dec-09 Wed 39.8 39.925 ### 39.79 3,280,780 65,492,570 ### ### 2.8
2020-Dec-08 Tue 38.28 39.57 38.25 39.46 88.4 88.4 2.8
2020-Dec-07 Mon ### 38.53 ### 38.45 2,247,149 43,291,325 76.9 76.9 ###
2020-Dec-04 Fri 37.84 ### ### 37.72 1,979,475 0 36.2 36.2 2.7
2020-Dec-03 Thu 37.85 ### 37.7 37.84 ### ### 2.7
2020-Dec-02 Wed ### ### 37.5 37.84 3,309,929 ### 74.3 74.3 2.7
2020-Dec-01 Tue ### 37.85 ### ### 78.6 78.6 0.0
2020-Nov-30 Mon 37.75 37.79 36.88 ### ### ### 0.0
2020-Nov-27 Fri 37.76 ### 37.56 37.56 1,803,258 33,865,185 ### ### 2.7
2020-Nov-26 Thu ### ### 37.74 37.76 1,787,958 ### 34.0 34.0 2.7
2020-Nov-25 Wed ### 38.25 37.73 ### 44.9 44.9 0.0
2020-Nov-24 Tue ### 38.26 37.74 ### ### ### 0.0
2020-Nov-23 Mon 38.2 38.23 37.84 37.87 31.9 31.9 ###
2020-Nov-20 Fri 38.24 ### ### ### 2,332,182 0 31.2 31.2 0.0
2020-Nov-19 Thu 38.48 38.49 ### ### 33.9 33.9 0.0
2020-Nov-18 Wed ### 38.57 ### 38.48 2,714,620 52,351,446 72.0 72.0 2.7
2020-Nov-17 Tue ### ### ### 38.24 ### ### ###
2020-Nov-16 Mon ### 38.48 38.25 38.48 95,659 3,669,957 74.8 74.8 2.7
2020-Nov-13 Fri 38.48 38.54 ### ### 24.7 24.7 0.0
2020-Nov-12 Thu 38.25 ### ### 38.25 72.1 72.1 2.7
2020-Nov-11 Wed ### 38.43 37.51 38.25 69.0 69.0 2.7
2020-Nov-10 Tue ### ### 37.56 ### 16.5 16.5 0.0
2020-Nov-09 Mon 39.25 ### 39.22 39.44 1,787,480 35,052,482 ### ### 2.8
2020-Nov-06 Fri ### 39.26 38.8 ### 1,538,984 60,066,545 32.9 32.9 0.0
2020-Nov-05 Thu 39.21 39.48 ### ### 2,890,372 57,055,943 32.3 32.3 0.0
2020-Nov-04 Wed ### ### 38.26 38.55 2,703,684 51,721,474 ### ### ###
2020-Nov-03 Tue 38.41 ### 38.26 38.81 1,868,449 35,743,429 ### ### 2.8
2020-Nov-02 Mon ### 38.7 38.21 38.53 80.6 80.6 2.8
2020-Oct-30 Fri 38.56 38.83 ### ### 3,540,720 68,743,078 ### ### 0.0
2020-Oct-29 Thu ### ### 38.72 38.8 1,755,276 33,982,143 33.6 33.6 ###
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### 38.83 ### ### ### ### 0.0
2020-Oct-26 Mon ### 39.52 ### 38.84 ### ### 2.8
2020-Oct-23 Fri 38.7 ### 38.55 38.82 1,763,873 33,998,652 72.4 72.4 2.8
2020-Oct-22 Thu 38.26 38.75 37.87 38.72 78.5 78.5 2.8
2020-Oct-21 Wed ### ### 38.53 ### 1,762,527 33,955,082 27.7 27.7 0.0
2020-Oct-20 Tue ### 39.58 ### ### 1,810,277 35,825,381 ### ### 0.0
2020-Oct-19 Mon ### ### 39.26 39.4 1,063,883 20,884,023 ### ### 2.8
2020-Oct-16 Fri 39.25 ### ### 39.2 ### ### 2.8
2020-Oct-15 Thu ### 39.49 38.82 39.2 2,210,426 ### ### ### 2.8
2020-Oct-14 Wed 38.5 39.2 38.5 38.83 1,671,570 ### 74.1 74.1 ###
2020-Oct-13 Tue 38.48 ### ### 38.5 ### ### 2.8
2020-Oct-12 Mon ### ### 37.5 ### 1,494,983 ### 68.9 68.9 0.0
2020-Oct-09 Fri 37.89 ### ### 37.76 1,789,971 0 ### ### 2.7
2020-Oct-08 Thu 37.77 38.2 37.54 ### 66.5 66.5 0.0
2020-Oct-07 Wed ### ### ### 37.77 1,758,628 0 76.7 76.7 2.7
2020-Oct-06 Tue 37.4 37.4 36.79 ### 24.7 24.7 0.0
2020-Oct-05 Mon ### 37.2 36.77 ### 992,374 36,702,952 58.6 58.6 0.0
2020-Oct-02 Fri 36.21 36.54 ### 36.49 89.5 89.5 ###
2020-Oct-01 Thu 36.46 ### 36.41 36.46 63.5 63.5 2.6
2020-Sep-30 Wed 36.82 37.27 36.41 36.43 3,393,671 ### 42.5 42.5 2.6
2020-Sep-29 Tue 37.7 37.73 ### ### 1,718,357 ### 31.3 31.3 0.0
2020-Sep-28 Mon ### ### 37.51 37.52 1,339,841 ### ### ### ###
2020-Sep-25 Fri 37.7 ### 37.55 37.8 62.4 62.4 2.7
2020-Sep-24 Thu ### ### ### 37.88 2,019,151 0 43.9 43.9 2.7
2020-Sep-23 Wed ### ### 37.25 38.25 82.2 82.2 2.7
2020-Sep-22 Tue 36.26 ### 36.21 36.85 ### ### 2.6
2020-Sep-21 Mon ### 36.375 ### 36.21 ### ### ###
2020-Sep-18 Fri ### 36.75 ### ### 6,846,978 125,813,220 ### ### 0.0
2020-Sep-17 Thu 36.5 ### ### 36.48 3,256,553 0 53.3 53.3 2.6
2020-Sep-16 Wed 36.79 ### 36.44 36.74 3,193,343 ### ### ### 2.6
2020-Sep-15 Tue 36.21 36.46 ### ### 66.5 66.5 0.0
2020-Sep-14 Mon ### ### ### 36.49 1,491,252 0 ### ### ###
2020-Sep-11 Fri 36.52 36.88 36.44 36.71 1,516,559 55,597,052 69.3 69.3 2.6
2020-Sep-10 Thu ### ### 36.46 36.85 ### ### 2.6
2020-Sep-09 Wed 36.8 ### 36.55 36.81 3,017,646 55,147,480 ### ### ###
2020-Sep-08 Tue ### 37.74 ### ### 1,948,770 36,773,289 31.2 31.2 0.0
2020-Sep-07 Mon 37.51 37.72 37.21 37.51 ### ### ###
2020-Sep-04 Fri 38.75 38.89 ### ### 21.2 21.2 0.0
2020-Sep-03 Thu ### ### 39.46 39.57 38.3 38.3 ###
2020-Sep-02 Wed 38.8 39.4 38.55 39.22 2,382,555 92,860,081 74.0 74.0 ###
2020-Sep-01 Tue ### 39.26 ### 38.21 3,319,221 ### ### ### ###
2020-Aug-31 Mon 39.5 ### ### 39.87 ### ### 2.8
2020-Aug-28 Fri ### ### 39.645 39.77 2,993,559 59,339,823 36.3 36.3 ###
2020-Aug-27 Thu ### 40.48 39.27 ### ### ### 0.0
2020-Aug-26 Wed ### 39.43 ### 39.27 ### ### ###
2020-Aug-25 Tue ### ### 39.22 39.44 ### ### 2.8
2020-Aug-24 Mon ### ### ### 39.79 1,587,650 0 ### ### 2.8
2020-Aug-21 Fri ### ### 39.44 39.58 26.0 26.0 2.8
2020-Aug-20 Thu ### ### 39.88 ### 67.5 67.5 0.0
2020-Aug-19 Wed 39.88 40.79 39.88 40.58 2,016,770 ### ### ### 2.9
2020-Aug-18 Tue ### 40.26 ### 40.2 2,128,576 ### 68.2 68.2 ###
2020-Aug-17 Mon ### 40.24 39.71 39.86 1,511,553 ### 33.0 33.0 2.8
2020-Aug-14 Fri ### ### ### 40.27 1,589,042 0 ### ### ###
2020-Aug-13 Thu 40.54 40.56 ### ### ### ### 0.0
2020-Aug-12 Wed ### 40.56 ### ### 73.9 73.9 0.0
2020-Aug-11 Tue 40 40.43 39.73 ### 72.1 72.1 0.0
2020-Aug-10 Mon 39.28 ### ### ### ### ### 0.0
2020-Aug-07 Fri ### 39.2 38.72 ### 1,825,675 ### ### ### 0.0
2020-Aug-06 Thu 39.23 39.42 ### ### 1,563,240 ### 32.8 32.8 0.0
2020-Aug-05 Wed 39.5 ### ### 39.25 ### ### ###
2020-Aug-04 Tue ### 40 39.47 ### 2,198,557 ### ### ### 0.0
2020-Aug-03 Mon 38.53 ### 38.48 ### 2,124,379 40,873,051 ### ### 0.0
2020-Jul-31 Fri ### 39.4 38.43 ### 35.6 35.6 0.0
2020-Jul-30 Thu 38.82 ### 38.82 ### 1,746,378 ### 78.4 78.4 0.0
2020-Jul-29 Wed 38.87 ### ### 38.84 2,417,189 0 47.6 47.6 2.8
2020-Jul-28 Tue 39.26 39.52 38.74 38.79 2,247,725 87,953,479 ### ### ###
2020-Jul-27 Mon 38.85 ### 38.73 ### 2,127,129 41,191,853 64.1 64.1 0.0
2020-Jul-24 Fri 38.46 ### ### ### 1,445,449 0 70.4 70.4 0.0
2020-Jul-23 Thu ### ### 38.22 38.45 64.1 64.1 ###
2020-Jul-22 Wed 39.2 39.21 38.45 ### 28.1 28.1 0.0
2020-Jul-21 Tue ### 39.375 38.77 39.23 54.0 54.0 2.8
2020-Jul-20 Mon 38.73 ### ### 38.89 934,787 0 ### ### 2.8
2020-Jul-17 Fri ### ### ### 38.86 ### ### 2.8
2020-Jul-16 Thu ### ### 38.56 38.8 41.6 41.6 ###
2020-Jul-15 Wed 38.45 ### ### ### 72.2 72.2 0.0
2020-Jul-14 Tue ### 38.54 38.21 38.41 ### ### ###
2020-Jul-13 Mon 38.87 ### ### 38.49 1,954,221 0 42.4 42.4 ###
2020-Jul-10 Fri ### 38.55 ### 38.51 1,795,229 ### ### ### ###
2020-Jul-09 Thu ### ### ### 38.21 3,049,449 0 ### ### ###
2020-Jul-08 Wed ### ### 37.89 38.22 2,922,373 55,364,356 ### ### 2.7
2020-Jul-07 Tue 37.75 ### 37.4 37.84 1,908,441 35,687,846 77.6 77.6 2.7
2020-Jul-06 Mon 37.83 ### 37.55 37.58 ### ### 2.7
2020-Jul-03 Fri 37.26 37.77 ### 37.77 78.7 78.7 2.7
2020-Jul-02 Thu 36.71 ### 36.71 ### 2,744,974 ### 69.7 69.7 0.0
2020-Jul-01 Wed ### ### 36.55 ### 27.8 27.8 0.0
2020-Jun-30 Tue ### 37.55 36.85 37.28 4,129,370 ### 65.8 65.8 2.7
2020-Jun-29 Mon 36.29 ### ### ### ### ### 0.0
2020-Jun-26 Fri ### 36.585 ### ### 4,097,728 74,957,689 ### ### 0.0
2020-Jun-25 Thu 35.7 36.42 ### ### 3,021,152 55,015,177 84.7 84.7 0.0
2020-Jun-24 Wed ### 36.26 ### ### 3,391,556 ### 67.3 67.3 0.0
2020-Jun-23 Tue ### ### ### ### 33.2 33.2 0.0
2020-Jun-22 Mon 36.5 36.89 ### ### 1,878,458 34,648,157 ### ### 0.0
2020-Jun-19 Fri ### ### 36.53 36.55 9,308,925 ### ### ### ###
2020-Jun-18 Thu ### ### 36.43 36.58 4,736,753 86,279,955 42.2 42.2 2.6
2020-Jun-17 Wed 36.26 ### ### ### 4,031,248 0 83.9 83.9 0.0
2020-Jun-16 Tue 36.7 ### ### 36.28 21.5 21.5 ###
2020-Jun-15 Mon 36.2 36.46 35.7 35.85 3,808,444 137,408,659 ### ### ###
2020-Jun-12 Fri 36.83 37.83 ### ### 4,701,784 88,934,244 ### ### 0.0
2020-Jun-11 Thu ### 37.46 36.53 36.81 3,031,955 112,167,175 55.9 55.9 ###
2020-Jun-10 Wed 37.8 ### 37.53 37.77 3,857,159 72,379,588 ### ### 2.7
2020-Jun-09 Tue ### ### ### ### 40.0 40.0 0.0
2020-Jun-05 Fri 36.81 37.2 36.54 ### 3,697,254 136,317,754 ### ### 0.0
2020-Jun-04 Thu ### ### ### ### ### ### 0.0
2020-Jun-03 Wed ### 36.22 ### ### 2,966,426 53,721,974 71.1 71.1 0.0
2020-Jun-02 Tue ### 35.75 34.88 35.55 ### ### ###
2020-Jun-01 Mon 34.81 35.28 34.8 35.28 2,166,851 75,926,459 ### ### 2.5
2020-May-29 Fri ### 35.58 34.26 ### 9,785,478 ### ### ### 0.0
2020-May-28 Thu 34.72 ### 34.52 34.78 4,422,642 ### ### ### 2.5
2020-May-27 Wed 34.85 ### 34.57 34.72 4,443,246 ### 35.9 35.9 2.5
2020-May-26 Tue ### ### 34.47 ### 71.0 71.0 0.0
2020-May-25 Mon ### 34.59 ### 34.55 63.4 63.4 2.5
2020-May-22 Fri 34.2 ### 33.82 ### ### ### 0.0
2020-May-21 Thu 34.8 34.8 ### 34.49 ### ### ###
2020-May-20 Wed ### ### ### ### ### ### 0.0
2020-May-19 Tue ### ### ### ### 20.1 20.1 0.0
2020-May-18 Mon 35.2 35.42 ### 35.26 1,865,524 ### 63.6 63.6 2.5
2020-May-15 Fri 34.72 ### ### ### 1,605,446 0 ### ### 0.0
2020-May-14 Thu 34.81 35.2 34.7 ### 81.7 81.7 0.0
2020-May-13 Wed ### ### ### ### 2,177,940 0 69.9 69.9 0.0
2020-May-12 Tue 34.55 ### 34.55 ### 3,670,175 63,402,273 ### ### 0.0
2020-May-11 Mon 34.5 ### ### 34.74 3,425,641 0 ### ### ###
2020-May-08 Fri ### ### 34.48 34.7 2,322,743 40,044,089 ### ### 2.5
2020-May-07 Thu ### 35.27 34.7 ### 3,188,886 111,563,176 ### ### 0.0
2020-May-06 Wed ### 35.29 34.74 ### 2,062,787 72,228,486 69.8 69.8 0.0
2020-May-05 Tue ### 35.53 ### ### ### ### 0.0
2020-May-04 Mon ### 35.29 ### 35.25 ### ### 2.5
2020-May-01 Fri ### 35.49 34.45 34.45 3,926,125 ### ### ### ###
2020-Apr-30 Thu ### ### 34.89 35.75 5,782,928 100,883,178 ### ### ###
2020-Apr-29 Wed 36.51 ### 35.76 ### ### ### 0.0
2020-Apr-28 Tue 36.86 ### 36.47 36.8 2,987,029 54,468,473 41.8 41.8 2.6
2020-Apr-27 Mon ### 36.8 35.88 ### 1,923,125 ### ### ### 0.0
2020-Apr-24 Fri ### 36.4 35.725 35.89 29.9 29.9 ###
2020-Apr-23 Thu 36.45 36.5 35.71 ### 1,959,254 ### ### ### 0.0
2020-Apr-22 Wed 35.59 36.52 35.4 36.29 ### ### 2.6
2020-Apr-21 Tue ### ### ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 76.4 76.4 0.0
2020-Apr-17 Fri 37.45 ### ### 37.4 3,845,351 0 31.3 31.3 ###
2020-Apr-16 Thu ### 37.29 ### 37.24 92.4 92.4 ###
2020-Apr-15 Wed 35.89 ### 35.89 36.21 2,986,025 ### ### ### ###
2020-Apr-14 Tue ### 36.25 ### ### 3,599,271 65,236,786 ### ### 0.0
2020-Apr-09 Thu ### ### ### ### 4,329,225 0 54.9 54.9 0.0
2020-Apr-08 Wed 35.7 ### ### ### ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 27.2 27.2 0.0
2020-Apr-06 Mon ### 37.78 35.59 ### 4,536,671 166,427,775 78.5 78.5 0.0
2020-Apr-03 Fri 35.59 ### 35.2 35.5 ### ### 2.5
2020-Apr-02 Thu 35.2 ### ### 35.77 3,509,983 0 70.5 70.5 2.6
2020-Apr-01 Wed ### ### ### ### 3,975,356 0 ### ### 0.0
2020-Mar-31 Tue ### ### 34.78 ### ### ### 0.0
2020-Mar-30 Mon ### ### ### ### 93.6 93.6 0.0
2020-Mar-27 Fri ### 38.2 34.8 34.8 28.1 28.1 2.5
2020-Mar-26 Thu 36.75 37.28 ### 36.73 4,423,085 ### 27.7 27.7 ###
2020-Mar-25 Wed ### ### 34.71 36.42 5,044,175 87,541,657 71.6 71.6 ###
2020-Mar-24 Tue ### ### 34.75 ### 5,245,444 91,139,589 52.8 52.8 0.0
2020-Mar-23 Mon 34.86 37.2 ### 36.45 ### ### ###
2020-Mar-20 Fri 40 40 36.89 37.47 9,314,123 358,081,458 ### ### ###
2020-Mar-19 Thu ### 41.87 39.27 ### 63.2 63.2 0.0
2020-Mar-18 Wed ### 40.89 38.25 ### 52.6 52.6 0.0
2020-Mar-17 Tue 35.52 41 35.52 39.85 90.0 90.0 ###
2020-Mar-16 Mon ### 38.285 ### ### 7,978,723 ### 55.0 55.0 0.0
2020-Mar-13 Fri ### ### ### ### 13,080,821 0 92.7 92.7 0.0
2020-Mar-12 Thu ### 36.73 ### 34.71 8,194,140 150,485,381 ### ### ###
2020-Mar-11 Wed ### 36.78 ### ### 6,570,082 ### ### ### 0.0
2020-Mar-10 Tue 36.28 37.53 35.85 ### 53.0 53.0 0.0
2020-Mar-09 Mon ### ### 36.7 37.47 94.1 94.1 ###
2020-Mar-06 Fri 37.22 38.27 37.22 ### 3,629,172 ### ### ### 0.0
2020-Mar-05 Thu 37.83 ### ### 37.73 ### ### ###
2020-Mar-04 Wed 37.5 37.87 ### ### ### ### 0.0
2020-Mar-03 Tue ### 38.85 37.86 ### 5,807,874 ### 28.0 28.0 0.0
2020-Mar-02 Mon 37.73 38.79 ### ### 4,753,654 ### ### ### 0.0
2020-Feb-28 Fri ### ### ### 38.8 ### ### ###
2020-Feb-27 Thu ### ### ### 40.22 4,028,055 0 ### ### 2.9
2020-Feb-26 Wed ### 42.23 ### 40.73 4,582,782 96,765,441 23.5 23.5 ###
2020-Feb-25 Tue 41.73 42.28 ### 41.85 65.9 65.9 ###
2020-Feb-24 Mon 42.71 ### 42.51 ### 60.1 60.1 0.0
2020-Feb-21 Fri 43.5 ### ### 43.45 1,539,550 0 37.7 37.7 ###
2020-Feb-20 Thu 43.85 ### 43.48 ### ### ### 0.0
2020-Feb-19 Wed 43.5 43.58 43.22 43.53 66.8 66.8 ###
2020-Feb-18 Tue ### 43.7 ### 43.52 1,796,446 39,252,345 78.7 78.7 3.1
2020-Feb-17 Mon 42.78 ### 42.72 43.27 ### ### ###
2020-Feb-14 Fri ### 43.47 42.82 ### 1,678,776 ### ### ### 0.0
2020-Feb-13 Thu ### ### 42.59 42.88 ### ### 3.1
2020-Feb-12 Wed 43.22 43.46 ### ### 1,788,783 38,870,254 ### ### 0.0
2020-Feb-11 Tue 43.48 43.71 43.025 43.2 1,751,620 75,963,380 29.9 29.9 3.1
2020-Feb-10 Mon 43 43.2 42.58 ### ### ### 0.0
2020-Feb-07 Fri 43 ### 42.52 42.72 34.8 34.8 ###
2020-Feb-06 Thu 42.73 ### 42.28 42.55 30.7 30.7 ###
2020-Feb-05 Wed ### ### ### 42.22 ### ### 3.0
2020-Feb-04 Tue 41.83 42.46 41.8 ### 2,139,973 ### ### ### 0.0
2020-Feb-03 Mon ### ### ### 41.82 85.8 85.8 3.0
2020-Jan-31 Fri 41.8 41.985 ### 41.84 ### ### 3.0
2020-Jan-30 Thu 41.5 ### 41.21 41.44 44.8 44.8 ###
2020-Jan-29 Wed ### ### ### ### 68.7 68.7 0.0
2020-Jan-28 Tue ### ### ### ### 2,090,086 0 91.4 91.4 0.0
2020-Jan-24 Fri ### ### 40.82 40.84 ### ### 2.9
2020-Jan-23 Thu 41.45 41.58 40.76 ### ### ### 0.0
2020-Jan-22 Wed 40.76 ### 40.27 ### 6,056,729 ### 78.7 78.7 0.0
2020-Jan-21 Tue 39.5 ### 39.5 ### ### ### 0.0
2020-Jan-20 Mon 39.28 39.45 ### 39.24 ### ### 2.8
2020-Jan-17 Fri ### ### 38.89 ### 2,458,372 47,803,043 ### ### 0.0
2020-Jan-16 Thu 38.85 38.885 38.53 ### 31.1 31.1 0.0
2020-Jan-15 Wed ### ### ### ### ### ### 0.0
2020-Jan-14 Tue 37.82 38.425 ### ### 80.8 80.8 0.0
2020-Jan-13 Mon ### ### ### 37.43 28.6 28.6 ###
2020-Jan-10 Fri 37.5 ### ### 37.82 2,042,173 0 77.6 77.6 ###
2020-Jan-09 Thu 37.56 37.745 ### 37.22 1,606,988 30,327,881 20.6 20.6 2.7
2020-Jan-08 Wed ### ### 36.72 37.25 85.4 85.4 ###
2020-Jan-07 Tue ### ### 36.51 ### 1,258,476 22,973,479 72.8 72.8 0.0
2020-Jan-06 Mon ### ### ### ### 73.6 73.6 0.0
2020-Jan-03 Fri 36.87 ### 36.28 ### 919,848 16,686,042 ### ### 0.0
2020-Jan-02 Thu 35.86 36.5 35.8 36.28 1,112,479 ### 81.0 81.0 ###
2019-Dec-30 Mon ### 37.51 ### 37.44 755,147 14,162,781 68.6 68.6 2.7
2019-Dec-27 Fri ### 37.46 ### 37.41 64.8 64.8 2.7
2019-Dec-24 Tue ### 37.54 37.23 ### ### ### 0.0
2019-Dec-23 Mon 37.2 37.645 ### 37.56 983,525 ### 81.5 81.5 2.7
2019-Dec-20 Fri 37.74 37.76 ### 37.24 ### ### ###
2019-Dec-19 Thu 37.81 ### ### 37.84 72.1 72.1 2.7
2019-Dec-18 Wed 37.5 ### 37.46 37.88 3,562,954 66,734,128 ### ### 2.7
2019-Dec-16 Mon ### 37.87 37.47 ### ### ### 0.0
2019-Dec-13 Fri 37.73 37.87 37.4 37.42 ### ### 2.7
2019-Dec-12 Thu ### ### ### ### 22.0 22.0 0.0
2019-Dec-11 Wed 38.89 ### ### 38.43 25.4 25.4 2.7
2019-Dec-10 Tue 38.27 ### ### 38.25 ### ### 2.7
2019-Dec-09 Mon 38.74 ### 38.22 38.28 1,544,259 29,510,789 27.9 27.9 2.7
2019-Dec-06 Fri ### ### ### ### ### ### 0.0
2019-Dec-05 Thu ### 38.2 ### ### ### ### 0.0
2019-Dec-04 Wed ### ### 37.54 37.72 2,849,374 53,482,749 77.8 77.8 2.7
2019-Dec-03 Tue ### 39.24 ### 38.43 26.0 26.0 2.7
2019-Dec-02 Mon 39.7 ### ### 39.77 74.5 74.5 ###
2019-Nov-29 Fri 39.7 ### ### 39.76 71.4 71.4 2.8
2019-Nov-28 Thu ### ### 39.57 ### 2,005,122 ### ### ### 0.0
2019-Nov-27 Wed ### 39.745 ### ### ### ### 0.0
2019-Nov-26 Tue 39.25 39.44 ### ### 4,160,286 ### ### ### 0.0
2019-Nov-25 Mon ### ### 38.87 ### 39.4 39.4 0.0
2019-Nov-22 Fri ### 39.29 38.55 ### 82.3 82.3 0.0
2019-Nov-21 Thu 38.42 38.75 ### 38.54 75.3 75.3 2.8
2019-Nov-20 Wed ### ### ### 38.79 1,692,952 0 34.0 34.0 ###
2019-Nov-19 Tue ### 39.52 38.845 ### ### ### 0.0
2019-Nov-18 Mon ### ### 38.57 ### 1,062,685 20,493,880 40.9 40.9 0.0
2019-Nov-15 Fri 38.74 ### ### ### 70.5 70.5 0.0
2019-Nov-14 Thu ### 38.955 ### 38.72 2,256,028 43,941,785 ### ### 2.8
2019-Nov-13 Wed ### ### 37.78 37.8 1,821,428 34,406,774 40.4 40.4 2.7
2019-Nov-12 Tue ### 38.28 ### ### ### ### 0.0
2019-Nov-11 Mon ### ### 37.74 ### 2,634,647 49,715,788 69.7 69.7 0.0
2019-Nov-08 Fri 38.22 38.25 37.5 ### 1,976,858 ### ### ### 0.0
2019-Nov-07 Thu 37.27 ### 37.27 ### ### ### 0.0
2019-Nov-06 Wed ### ### ### ### ### ### 0.0
2019-Nov-05 Tue ### ### 37.49 ### 28.3 28.3 0.0
2019-Nov-04 Mon ### ### 37.49 37.71 1,648,881 30,908,274 30.4 30.4 ###
2019-Nov-01 Fri ### 37.785 37.145 ### 2,061,648 77,239,642 ### ### 0.0
2019-Oct-31 Thu ### 37.73 ### ### 1,830,873 ### 74.8 74.8 0.0
2019-Oct-30 Wed 37.4 37.89 ### 37.2 2,230,272 ### ### ### 2.7
2019-Oct-29 Tue ### 38.145 ### 37.73 ### ### ###
2019-Oct-28 Mon ### ### 37.79 37.8 1,365,121 ### ### ### 2.7
2019-Oct-25 Fri ### ### ### ### 78.4 78.4 0.0
2019-Oct-24 Thu 37.51 ### 37.43 37.55 74.5 74.5 2.7
2019-Oct-23 Wed 37.4 37.45 ### ### ### ### 0.0
2019-Oct-22 Tue 37.56 ### ### 37.45 ### ### 2.7
2019-Oct-21 Mon ### 37.48 ### 37.48 73.2 73.2 2.7
2019-Oct-18 Fri 37.52 37.81 ### 37.49 37.5 37.5 2.7
2019-Oct-17 Thu 38.4 38.42 37.76 ### 4,714,744 ### 26.5 26.5 0.0
2019-Oct-16 Wed ### ### 37.56 ### 2,547,480 47,841,674 74.9 74.9 0.0
2019-Oct-15 Tue ### 37.54 ### ### ### ### 0.0
2019-Oct-14 Mon 37.26 ### 37.21 37.27 ### ### 2.7
2019-Oct-11 Fri 37.2 37.26 36.85 ### 1,853,375 ### ### ### 0.0
2019-Oct-10 Thu 36.77 ### 36.59 ### 2,853,120 ### ### ### 0.0
2019-Oct-09 Wed ### ### 36.59 36.7 ### ### ###
2019-Oct-08 Tue ### ### ### ### ### ### 0.0
2019-Oct-07 Mon 36.4 36.83 ### 36.81 79.9 79.9 ###
2019-Oct-04 Fri 36.25 36.51 ### ### ### ### 0.0
2019-Oct-03 Thu ### ### ### 36.29 77.5 77.5 2.6
2019-Oct-02 Wed ### 37.74 ### ### ### ### 0.0
2019-Oct-01 Tue 37.21 ### ### 37.59 2,360,420 0 76.8 76.8 2.7
2019-Sep-30 Mon 37.5 37.75 37.28 37.28 2,399,949 90,034,086 30.0 30.0 2.7
2019-Sep-27 Fri 37.53 37.73 37.25 37.54 3,081,577 115,528,321 68.3 68.3 ###
2019-Sep-26 Thu 37.87 ### 37.23 ### 24.7 24.7 0.0
2019-Sep-25 Wed 37.77 ### 37.55 37.55 ### ### 2.7
2019-Sep-24 Tue 37.83 37.88 37.49 37.7 2,884,352 ### 32.3 32.3 2.7
2019-Sep-23 Mon 37.72 37.84 37.52 37.57 1,364,624 ### 30.9 30.9 ###
2019-Sep-20 Fri 37.54 37.79 ### 37.43 4,225,340 ### ### ### ###
2019-Sep-19 Thu ### ### 36.855 ### 5,408,624 ### 72.2 72.2 0.0
2019-Sep-18 Wed ### ### ### 36.83 32.7 32.7 ###
2019-Sep-17 Tue 36.56 ### 36.51 ### ### ### 0.0
2019-Sep-16 Mon ### 36.26 35.88 36.24 3,612,270 130,294,578 73.3 73.3 2.6
2019-Sep-13 Fri 36.8 36.89 36.25 36.43 ### ### 2.6
2019-Sep-12 Thu 37.23 37.23 36.55 36.7 4,248,283 156,719,159 ### ### ###
2019-Sep-11 Wed 37.79 37.79 36.5 ### 3,989,456 148,188,343 ### ### 0.0
2019-Sep-10 Tue ### ### 37.47 ### 3,134,558 58,725,944 ### ### 0.0
2019-Sep-09 Mon ### ### 37.89 ### ### ### 0.0
2019-Sep-06 Fri 37.73 ### ### ### 3,411,189 0 ### ### 0.0
2019-Sep-05 Thu ### 37.55 36.77 37.55 ### ### 2.7
2019-Sep-04 Wed 36.4 36.73 ### ### 4,017,556 ### ### ### 0.0
2019-Sep-03 Tue 36.8 36.87 36.42 36.71 31.6 31.6 2.6
2019-Sep-02 Mon 37.85 ### ### 37.24 ### ### ###
2019-Aug-30 Fri ### 37.77 36.7 37.77 82.2 82.2 2.7
2019-Aug-29 Thu 35.75 36.49 35.4 ### 5,849,655 210,265,848 ### ### 0.0
2019-Aug-28 Wed 36.4 36.48 ### ### 4,903,555 89,440,843 27.5 27.5 0.0
2019-Aug-27 Tue ### ### 35.55 ### 2,421,580 43,043,584 ### ### 0.0
2019-Aug-26 Mon 35.78 ### 35.52 ### 2,024,349 ### 35.0 35.0 0.0
2019-Aug-23 Fri 35.8 ### ### ### 3,355,679 0 ### ### 0.0
2019-Aug-22 Thu 36.29 ### ### ### 2,591,422 0 ### ### 0.0
2019-Aug-21 Wed ### 36.26 35.82 ### 2,948,522 ### ### ### 0.0
2019-Aug-20 Tue 35.7 ### 35.5 ### ### ### 0.0
2019-Aug-19 Mon 35.25 35.44 ### ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### ### ### 0.0
2019-Aug-15 Thu ### 35.46 ### 34.78 ### ### 2.5
2019-Aug-14 Wed 35.81 35.86 35.54 35.74 ### ### 2.6
2019-Aug-13 Tue ### ### 35.46 35.88 79.8 79.8 2.6
2019-Aug-12 Mon 35.7 35.87 35.4 ### ### ### 0.0
2019-Aug-09 Fri ### 35.52 35.23 35.4 1,610,345 56,965,954 65.8 65.8 2.5
2019-Aug-08 Thu ### 35.52 ### 35.5 68.1 68.1 2.5
2019-Aug-07 Wed 34.55 35.59 34.55 35.5 ### ### 2.5
2019-Aug-06 Tue 34.51 34.945 ### 34.71 2,812,025 ### ### ### ###
2019-Aug-05 Mon 35.5 35.72 35.49 35.59 ### ### 2.5
2019-Aug-02 Fri 35.5 35.8 ### 35.77 77.8 77.8 2.6
2019-Aug-01 Thu ### 35.58 ### 35.58 2,242,522 ### 85.2 85.2 ###
2019-Jul-31 Wed 35.59 35.84 35.55 ### 73.4 73.4 0.0
2019-Jul-30 Tue 35.5 35.58 35.27 35.48 ### ### 2.5
2019-Jul-29 Mon 35.25 35.48 ### ### ### ### 0.0
2019-Jul-26 Fri 35.5 35.5 ### 35.23 ### ### ###
2019-Jul-25 Thu ### ### ### ### ### ### 0.0
2019-Jul-24 Wed ### ### 34.8 ### ### ### 0.0
2019-Jul-23 Tue ### 34.79 34.51 ### ### ### 0.0
2019-Jul-22 Mon ### 34.52 ### 34.5 71.8 71.8 2.5


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-19 19:08:45 thru 2024-04-19 19:08:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000