Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.49
+0.02
+(0.37%)
At close: 4:10:38 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 5.48 | 5.51 | 5.43 | 5.49 | 5.49 | 2,730,392 |
| Mar 14, 2025 | 5.48 | 5.51 | 5.43 | 5.49 | 5.49 | 2,730,392 |
| Mar 13, 2025 | 5.60 | 5.63 | 5.47 | 5.47 | 5.47 | 2,337,568 |
| Mar 12, 2025 | 5.55 | 5.68 | 5.50 | 5.56 | 5.56 | 4,211,024 |
| Mar 11, 2025 | 5.59 | 5.64 | 5.53 | 5.58 | 5.58 | 10,120,743 |
| Mar 10, 2025 | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | 1,942,600 |
| Mar 7, 2025 | 5.42 | 5.51 | 5.42 | 5.48 | 5.48 | 4,621,454 |
| Mar 6, 2025 | 5.38 | 5.48 | 5.38 | 5.47 | 5.47 | 2,398,152 |
| Mar 5, 2025 | 5.43 | 5.47 | 5.35 | 5.42 | 5.42 | 2,859,953 |
| Mar 4, 2025 | 5.54 | 5.54 | 5.40 | 5.43 | 5.43 | 8,169,147 |
| Mar 3, 2025 | 0.08 Dividend | |||||
| Mar 3, 2025 | 5.50 | 5.61 | 5.47 | 5.55 | 5.55 | 2,538,998 |
| Feb 28, 2025 | 5.69 | 5.69 | 5.60 | 5.61 | 5.53 | 3,397,422 |
| Feb 27, 2025 | 5.67 | 5.70 | 5.54 | 5.67 | 5.59 | 4,281,825 |
| Feb 26, 2025 | 5.87 | 6.04 | 5.68 | 5.70 | 5.62 | 5,169,538 |
| Feb 25, 2025 | 5.68 | 5.88 | 5.68 | 5.85 | 5.77 | 1,867,104 |
| Feb 24, 2025 | 5.72 | 5.78 | 5.68 | 5.76 | 5.68 | 1,891,727 |
| Feb 21, 2025 | 5.74 | 5.76 | 5.69 | 5.72 | 5.64 | 1,568,355 |
| Feb 20, 2025 | 5.72 | 5.73 | 5.66 | 5.69 | 5.61 | 1,613,441 |
| Feb 19, 2025 | 5.73 | 5.74 | 5.65 | 5.70 | 5.62 | 1,674,080 |
| Feb 18, 2025 | 5.63 | 5.69 | 5.58 | 5.67 | 5.59 | 1,388,880 |
| Feb 17, 2025 | 5.63 | 5.67 | 5.61 | 5.64 | 5.56 | 2,518,649 |
| Feb 14, 2025 | 5.66 | 5.71 | 5.62 | 5.65 | 5.57 | 1,451,276 |
| Feb 13, 2025 | 5.82 | 5.85 | 5.59 | 5.62 | 5.54 | 3,003,425 |
| Feb 12, 2025 | 5.79 | 5.82 | 5.74 | 5.80 | 5.72 | 1,604,974 |
| Feb 11, 2025 | 5.70 | 5.79 | 5.66 | 5.78 | 5.70 | 1,854,066 |
| Feb 10, 2025 | 5.75 | 5.78 | 5.68 | 5.68 | 5.60 | 1,510,794 |
| Feb 7, 2025 | 5.91 | 5.91 | 5.77 | 5.79 | 5.71 | 1,242,512 |
| Feb 6, 2025 | 5.85 | 5.88 | 5.80 | 5.86 | 5.78 | 1,195,537 |
| Feb 5, 2025 | 5.85 | 5.90 | 5.75 | 5.76 | 5.68 | 1,841,618 |
| Feb 4, 2025 | 5.69 | 5.76 | 5.68 | 5.70 | 5.62 | 1,598,969 |
| Feb 3, 2025 | 5.55 | 5.74 | 5.53 | 5.67 | 5.59 | 2,015,665 |
| Jan 31, 2025 | 5.77 | 5.84 | 5.74 | 5.84 | 5.76 | 1,979,972 |
| Jan 30, 2025 | 5.73 | 5.81 | 5.71 | 5.75 | 5.67 | 1,974,088 |
| Jan 29, 2025 | 5.65 | 5.73 | 5.60 | 5.73 | 5.65 | 3,233,030 |
| Jan 28, 2025 | 5.70 | 5.73 | 5.61 | 5.66 | 5.58 | 4,023,603 |
| Jan 24, 2025 | 5.82 | 5.85 | 5.65 | 5.69 | 5.61 | 2,830,559 |
| Jan 23, 2025 | 6.01 | 6.01 | 5.87 | 5.87 | 5.79 | 2,229,942 |
| Jan 22, 2025 | 5.99 | 6.08 | 5.99 | 6.00 | 5.92 | 3,014,025 |
| Jan 21, 2025 | 6.05 | 6.07 | 6.00 | 6.00 | 5.92 | 1,388,042 |
| Jan 20, 2025 | 5.98 | 6.07 | 5.96 | 6.00 | 5.92 | 3,155,433 |
| Jan 17, 2025 | 5.90 | 5.96 | 5.85 | 5.91 | 5.83 | 2,782,342 |
| Jan 16, 2025 | 5.91 | 5.91 | 5.82 | 5.84 | 5.76 | 3,345,712 |
| Jan 15, 2025 | 5.73 | 5.85 | 5.73 | 5.79 | 5.71 | 2,388,146 |
| Jan 14, 2025 | 5.64 | 5.74 | 5.61 | 5.69 | 5.61 | 2,249,587 |
| Jan 13, 2025 | 5.57 | 5.64 | 5.55 | 5.60 | 5.52 | 1,734,339 |
| Jan 10, 2025 | 5.73 | 5.76 | 5.63 | 5.69 | 5.61 | 1,573,768 |
| Jan 9, 2025 | 5.81 | 5.81 | 5.72 | 5.75 | 5.67 | 1,730,715 |
| Jan 8, 2025 | 5.81 | 5.89 | 5.81 | 5.83 | 5.75 | 1,813,338 |
| Jan 7, 2025 | 5.92 | 5.92 | 5.83 | 5.86 | 5.78 | 1,695,341 |
| Jan 6, 2025 | 5.96 | 5.98 | 5.84 | 5.86 | 5.78 | 4,870,111 |
| Jan 3, 2025 | 5.85 | 5.92 | 5.84 | 5.90 | 5.82 | 1,009,973 |
| Jan 2, 2025 | 5.77 | 5.86 | 5.77 | 5.85 | 5.77 | 1,074,931 |
| Dec 31, 2024 | 5.85 | 5.87 | 5.73 | 5.80 | 5.72 | 1,636,656 |
| Dec 30, 2024 | 5.93 | 5.93 | 5.86 | 5.90 | 5.82 | 653,454 |
| Dec 27, 2024 | 5.92 | 5.95 | 5.89 | 5.94 | 5.86 | 925,680 |
| Dec 24, 2024 | 5.89 | 5.93 | 5.86 | 5.89 | 5.81 | 630,666 |
| Dec 23, 2024 | 5.86 | 5.90 | 5.82 | 5.89 | 5.81 | 815,483 |
| Dec 20, 2024 | 5.86 | 5.90 | 5.83 | 5.83 | 5.75 | 3,329,492 |
| Dec 19, 2024 | 5.82 | 5.91 | 5.75 | 5.91 | 5.83 | 3,171,903 |
| Dec 18, 2024 | 5.94 | 5.94 | 5.87 | 5.87 | 5.79 | 2,149,461 |
| Dec 17, 2024 | 5.82 | 5.97 | 5.80 | 5.91 | 5.83 | 2,968,965 |
| Dec 16, 2024 | 5.80 | 5.86 | 5.78 | 5.79 | 5.71 | 11,928,828 |
| Dec 13, 2024 | 5.77 | 5.82 | 5.75 | 5.77 | 5.69 | 2,363,290 |
| Dec 12, 2024 | 5.81 | 5.86 | 5.76 | 5.80 | 5.72 | 1,623,486 |
| Dec 11, 2024 | 5.90 | 5.93 | 5.81 | 5.84 | 5.76 | 2,229,239 |
| Dec 10, 2024 | 5.97 | 6.02 | 5.95 | 5.96 | 5.88 | 3,245,509 |
| Dec 9, 2024 | 5.87 | 5.99 | 5.84 | 5.98 | 5.90 | 2,452,097 |
| Dec 6, 2024 | 5.94 | 6.02 | 5.94 | 5.96 | 5.88 | 2,738,740 |
| Dec 5, 2024 | 5.95 | 6.04 | 5.91 | 5.93 | 5.85 | 3,070,662 |
| Dec 4, 2024 | 6.08 | 6.13 | 5.93 | 5.98 | 5.90 | 2,326,879 |
| Dec 3, 2024 | 5.93 | 6.11 | 5.93 | 6.03 | 5.95 | 3,189,271 |
| Dec 2, 2024 | 5.91 | 6.01 | 5.87 | 5.87 | 5.79 | 1,879,957 |
| Nov 29, 2024 | 5.81 | 5.86 | 5.79 | 5.81 | 5.73 | 1,451,512 |
| Nov 28, 2024 | 5.80 | 5.88 | 5.80 | 5.81 | 5.73 | 2,614,365 |
| Nov 27, 2024 | 5.89 | 5.91 | 5.76 | 5.79 | 5.71 | 2,302,501 |
| Nov 26, 2024 | 5.97 | 6.01 | 5.83 | 5.83 | 5.75 | 2,325,201 |
| Nov 25, 2024 | 5.99 | 6.01 | 5.91 | 5.95 | 5.87 | 4,944,595 |
| Nov 22, 2024 | 5.75 | 5.84 | 5.72 | 5.81 | 5.73 | 2,866,511 |
| Nov 21, 2024 | 5.67 | 5.72 | 5.66 | 5.70 | 5.62 | 2,112,481 |
| Nov 20, 2024 | 5.64 | 5.68 | 5.60 | 5.64 | 5.56 | 1,947,947 |
| Nov 19, 2024 | 5.59 | 5.71 | 5.58 | 5.68 | 5.60 | 3,490,063 |
| Nov 18, 2024 | 5.63 | 5.63 | 5.56 | 5.60 | 5.52 | 1,130,015 |
| Nov 15, 2024 | 5.65 | 5.66 | 5.63 | 5.62 | 5.54 | 1,301,938 |
| Nov 14, 2024 | 5.60 | 5.64 | 5.59 | 5.61 | 5.53 | 827,881 |
| Nov 13, 2024 | 5.53 | 5.60 | 5.52 | 5.59 | 5.51 | 2,266,646 |
| Nov 12, 2024 | 5.57 | 5.60 | 5.55 | 5.60 | 5.52 | 1,056,887 |
| Nov 11, 2024 | 5.67 | 5.70 | 5.56 | 5.56 | 5.48 | 1,750,221 |
| Nov 8, 2024 | 5.57 | 5.69 | 5.57 | 5.67 | 5.59 | 2,070,026 |
| Nov 7, 2024 | 5.52 | 5.60 | 5.50 | 5.56 | 5.48 | 3,079,096 |
| Nov 6, 2024 | 5.50 | 5.51 | 5.44 | 5.48 | 5.40 | 5,730,787 |
| Nov 5, 2024 | 5.41 | 5.46 | 5.39 | 5.46 | 5.38 | 1,219,991 |
| Nov 4, 2024 | 5.45 | 5.48 | 5.40 | 5.41 | 5.33 | 1,283,356 |
| Nov 1, 2024 | 5.48 | 5.55 | 5.43 | 5.43 | 5.35 | 1,389,984 |
| Oct 31, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.42 | 2,129,001 |
| Oct 30, 2024 | 5.47 | 5.52 | 5.44 | 5.48 | 5.40 | 2,188,747 |
| Oct 29, 2024 | 5.54 | 5.58 | 5.47 | 5.50 | 5.42 | 2,047,727 |
| Oct 28, 2024 | 5.47 | 5.52 | 5.46 | 5.51 | 5.43 | 2,456,509 |
| Oct 25, 2024 | 5.41 | 5.47 | 5.41 | 5.46 | 5.38 | 1,935,792 |
| Oct 24, 2024 | 5.57 | 5.57 | 5.43 | 5.43 | 5.35 | 4,814,079 |
| Oct 23, 2024 | 5.39 | 5.57 | 5.32 | 5.55 | 5.47 | 3,971,857 |
| Oct 22, 2024 | 5.41 | 5.45 | 5.38 | 5.40 | 5.32 | 1,838,530 |
| Oct 21, 2024 | 5.50 | 5.50 | 5.42 | 5.44 | 5.36 | 2,539,886 |
| Oct 18, 2024 | 5.48 | 5.52 | 5.41 | 5.44 | 5.36 | 2,526,933 |
| Oct 17, 2024 | 5.45 | 5.54 | 5.42 | 5.50 | 5.42 | 4,261,652 |
| Oct 16, 2024 | 5.56 | 5.60 | 5.38 | 5.39 | 5.32 | 3,917,758 |
| Oct 15, 2024 | 5.53 | 5.54 | 5.48 | 5.54 | 5.46 | 2,937,865 |
| Oct 14, 2024 | 5.43 | 5.52 | 5.43 | 5.51 | 5.43 | 4,106,552 |
| Oct 11, 2024 | 5.56 | 5.57 | 5.41 | 5.46 | 5.38 | 14,624,180 |
| Oct 10, 2024 | 5.63 | 5.64 | 5.52 | 5.56 | 5.48 | 4,809,671 |
| Oct 9, 2024 | 5.60 | 5.68 | 5.59 | 5.66 | 5.58 | 2,318,194 |
| Oct 8, 2024 | 5.63 | 5.66 | 5.55 | 5.55 | 5.47 | 1,926,407 |
| Oct 7, 2024 | 5.61 | 5.66 | 5.59 | 5.66 | 5.58 | 767,372 |
| Oct 4, 2024 | 5.56 | 5.64 | 5.54 | 5.61 | 5.53 | 2,642,563 |
| Oct 3, 2024 | 5.58 | 5.62 | 5.55 | 5.56 | 5.48 | 1,750,008 |
| Oct 2, 2024 | 5.60 | 5.62 | 5.53 | 5.59 | 5.51 | 2,526,135 |
| Oct 1, 2024 | 5.68 | 5.73 | 5.61 | 5.63 | 5.55 | 2,488,749 |
| Sep 30, 2024 | 5.68 | 5.72 | 5.65 | 5.67 | 5.59 | 2,715,215 |
| Sep 27, 2024 | 5.67 | 5.73 | 5.66 | 5.70 | 5.62 | 839,289 |
| Sep 26, 2024 | 5.69 | 5.75 | 5.68 | 5.68 | 5.60 | 2,536,746 |
| Sep 25, 2024 | 5.65 | 5.68 | 5.62 | 5.64 | 5.56 | 2,100,753 |
| Sep 24, 2024 | 5.64 | 5.69 | 5.60 | 5.63 | 5.55 | 1,668,575 |
| Sep 23, 2024 | 5.67 | 5.69 | 5.60 | 5.64 | 5.56 | 1,243,733 |
| Sep 20, 2024 | 5.68 | 5.74 | 5.67 | 5.70 | 5.62 | 5,517,419 |
| Sep 19, 2024 | 5.63 | 5.67 | 5.59 | 5.66 | 5.58 | 3,968,885 |
| Sep 18, 2024 | 5.62 | 5.65 | 5.59 | 5.63 | 5.55 | 2,921,939 |
| Sep 17, 2024 | 5.71 | 5.76 | 5.64 | 5.65 | 5.57 | 2,923,114 |
| Sep 16, 2024 | 5.70 | 5.71 | 5.59 | 5.64 | 5.56 | 3,616,639 |
| Sep 13, 2024 | 5.65 | 5.71 | 5.56 | 5.67 | 5.59 | 13,102,405 |
| Sep 12, 2024 | 5.55 | 5.63 | 5.53 | 5.63 | 5.55 | 5,142,709 |
| Sep 11, 2024 | 5.41 | 5.55 | 5.34 | 5.53 | 5.45 | 10,705,644 |
| Sep 10, 2024 | 5.25 | 5.40 | 5.18 | 5.32 | 5.25 | 22,964,985 |
| Sep 9, 2024 | 6.19 | 6.20 | 5.92 | 5.96 | 5.88 | 1,246,133 |
| Sep 6, 2024 | 6.30 | 6.36 | 6.27 | 6.35 | 6.26 | 3,663,716 |
| Sep 5, 2024 | 6.41 | 6.42 | 6.35 | 6.37 | 6.28 | 4,105,347 |
| Sep 4, 2024 | 6.42 | 6.44 | 6.36 | 6.39 | 6.30 | 2,083,187 |
| Sep 3, 2024 | 0.10 Dividend | |||||
| Sep 3, 2024 | 6.39 | 6.45 | 6.36 | 6.44 | 6.35 | 3,504,780 |
| Sep 2, 2024 | 6.46 | 6.56 | 6.43 | 6.48 | 6.29 | 2,156,205 |
| Aug 30, 2024 | 6.50 | 6.60 | 6.46 | 6.47 | 6.28 | 6,006,704 |
| Aug 29, 2024 | 6.41 | 6.48 | 6.29 | 6.36 | 6.17 | 2,993,108 |
| Aug 28, 2024 | 6.29 | 6.34 | 6.25 | 6.30 | 6.11 | 2,874,451 |
| Aug 27, 2024 | 6.43 | 6.46 | 6.33 | 6.33 | 6.14 | 2,186,940 |
| Aug 26, 2024 | 6.42 | 6.49 | 6.40 | 6.45 | 6.26 | 1,311,988 |
| Aug 23, 2024 | 6.40 | 6.49 | 6.40 | 6.44 | 6.25 | 1,068,415 |
| Aug 22, 2024 | 6.48 | 6.49 | 6.37 | 6.39 | 6.20 | 1,172,183 |
| Aug 21, 2024 | 6.46 | 6.47 | 6.38 | 6.47 | 6.28 | 1,558,475 |
| Aug 20, 2024 | 6.50 | 6.52 | 6.47 | 6.50 | 6.31 | 1,428,756 |
| Aug 19, 2024 | 6.50 | 6.50 | 6.43 | 6.46 | 6.27 | 1,053,186 |
| Aug 16, 2024 | 6.49 | 6.52 | 6.44 | 6.49 | 6.30 | 1,565,550 |
| Aug 15, 2024 | 6.49 | 6.49 | 6.35 | 6.42 | 6.23 | 2,132,241 |
| Aug 14, 2024 | 6.46 | 6.50 | 6.43 | 6.49 | 6.30 | 993,326 |
| Aug 13, 2024 | 6.38 | 6.45 | 6.36 | 6.40 | 6.21 | 872,684 |
| Aug 12, 2024 | 6.38 | 6.41 | 6.34 | 6.38 | 6.19 | 1,452,557 |
| Aug 9, 2024 | 6.41 | 6.42 | 6.30 | 6.34 | 6.15 | 1,778,201 |
| Aug 8, 2024 | 6.31 | 6.37 | 6.25 | 6.34 | 6.15 | 2,445,626 |
| Aug 7, 2024 | 6.32 | 6.39 | 6.30 | 6.32 | 6.13 | 2,395,135 |
| Aug 6, 2024 | 6.24 | 6.38 | 6.19 | 6.30 | 6.11 | 3,070,714 |
| Aug 5, 2024 | 6.31 | 6.36 | 6.21 | 6.23 | 6.05 | 1,892,865 |
| Aug 2, 2024 | 6.40 | 6.48 | 6.39 | 6.41 | 6.22 | 1,871,170 |
| Aug 1, 2024 | 6.49 | 6.52 | 6.46 | 6.51 | 6.32 | 2,449,137 |
| Jul 31, 2024 | 6.44 | 6.49 | 6.39 | 6.49 | 6.30 | 3,648,771 |
| Jul 30, 2024 | 6.40 | 6.44 | 6.38 | 6.40 | 6.21 | 1,399,511 |
| Jul 29, 2024 | 6.40 | 6.44 | 6.38 | 6.43 | 6.24 | 2,802,774 |
| Jul 26, 2024 | 6.39 | 6.39 | 6.34 | 6.35 | 6.16 | 1,276,044 |
| Jul 25, 2024 | 6.32 | 6.37 | 6.30 | 6.36 | 6.17 | 1,543,362 |
| Jul 24, 2024 | 6.33 | 6.38 | 6.32 | 6.37 | 6.18 | 1,398,491 |
| Jul 23, 2024 | 6.34 | 6.39 | 6.31 | 6.32 | 6.13 | 1,230,034 |
| Jul 22, 2024 | 6.25 | 6.36 | 6.24 | 6.32 | 6.13 | 931,869 |
| Jul 19, 2024 | 6.29 | 6.31 | 6.24 | 6.29 | 6.10 | 1,867,780 |
| Jul 18, 2024 | 6.35 | 6.39 | 6.33 | 6.35 | 6.16 | 2,385,980 |
| Jul 17, 2024 | 6.36 | 6.38 | 6.29 | 6.35 | 6.16 | 1,491,995 |
| Jul 16, 2024 | 6.43 | 6.43 | 6.32 | 6.33 | 6.14 | 1,481,233 |
| Jul 15, 2024 | 6.43 | 6.46 | 6.33 | 6.36 | 6.17 | 2,336,383 |
| Jul 12, 2024 | 6.45 | 6.49 | 6.36 | 6.38 | 6.19 | 1,928,176 |
| Jul 11, 2024 | 6.49 | 6.49 | 6.37 | 6.41 | 6.22 | 2,984,587 |
| Jul 10, 2024 | 6.27 | 6.44 | 6.27 | 6.44 | 6.25 | 3,090,295 |
| Jul 9, 2024 | 6.29 | 6.32 | 6.24 | 6.29 | 6.10 | 3,524,697 |
| Jul 8, 2024 | 6.16 | 6.21 | 6.15 | 6.21 | 6.03 | 1,782,598 |
| Jul 5, 2024 | 6.16 | 6.19 | 6.13 | 6.19 | 6.01 | 1,133,943 |
| Jul 4, 2024 | 6.13 | 6.22 | 6.11 | 6.22 | 6.04 | 2,776,066 |
| Jul 3, 2024 | 6.19 | 6.23 | 6.09 | 6.09 | 5.91 | 2,341,767 |
| Jul 2, 2024 | 6.14 | 6.20 | 6.11 | 6.17 | 5.99 | 1,947,629 |
| Jul 1, 2024 | 6.13 | 6.16 | 6.08 | 6.14 | 5.96 | 2,534,400 |
| Jun 28, 2024 | 6.16 | 6.18 | 6.11 | 6.18 | 6.00 | 3,427,244 |
| Jun 27, 2024 | 6.01 | 6.08 | 6.00 | 6.08 | 5.90 | 4,202,580 |
| Jun 26, 2024 | 6.06 | 6.11 | 6.03 | 6.11 | 5.93 | 3,720,241 |
| Jun 25, 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 5.92 | 4,330,186 |
| Jun 24, 2024 | 5.98 | 5.99 | 5.92 | 5.99 | 5.81 | 5,526,677 |
| Jun 21, 2024 | 5.81 | 5.93 | 5.73 | 5.90 | 5.73 | 7,911,614 |
| Jun 20, 2024 | 5.85 | 5.85 | 5.75 | 5.76 | 5.59 | 6,563,666 |
| Jun 19, 2024 | 5.57 | 5.70 | 5.54 | 5.70 | 5.53 | 3,716,999 |
| Jun 18, 2024 | 5.46 | 5.58 | 5.41 | 5.57 | 5.40 | 2,751,669 |
| Jun 17, 2024 | 5.38 | 5.44 | 5.36 | 5.41 | 5.25 | 2,981,282 |
| Jun 14, 2024 | 5.48 | 5.48 | 5.39 | 5.39 | 5.23 | 3,350,807 |
| Jun 13, 2024 | 5.41 | 5.51 | 5.40 | 5.46 | 5.30 | 3,140,105 |
| Jun 12, 2024 | 5.50 | 5.52 | 5.41 | 5.41 | 5.25 | 1,984,458 |
| Jun 11, 2024 | 5.52 | 5.53 | 5.49 | 5.49 | 5.33 | 4,215,492 |
| Jun 7, 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.39 | 1,784,172 |
| Jun 6, 2024 | 5.52 | 5.56 | 5.51 | 5.52 | 5.36 | 4,121,723 |
| Jun 5, 2024 | 5.50 | 5.51 | 5.42 | 5.50 | 5.34 | 5,887,156 |
| Jun 4, 2024 | 5.52 | 5.53 | 5.42 | 5.46 | 5.30 | 2,904,312 |
| Jun 3, 2024 | 5.57 | 5.59 | 5.53 | 5.55 | 5.39 | 1,386,048 |
| May 31, 2024 | 5.54 | 5.54 | 5.48 | 5.52 | 5.36 | 2,943,257 |
| May 30, 2024 | 5.42 | 5.51 | 5.40 | 5.45 | 5.29 | 2,014,444 |
| May 29, 2024 | 5.50 | 5.56 | 5.44 | 5.46 | 5.30 | 2,749,061 |
| May 28, 2024 | 5.59 | 5.59 | 5.54 | 5.56 | 5.40 | 1,727,077 |
| May 27, 2024 | 5.59 | 5.61 | 5.55 | 5.59 | 5.42 | 6,402,094 |
| May 24, 2024 | 5.60 | 5.61 | 5.53 | 5.55 | 5.39 | 1,950,875 |
| May 23, 2024 | 5.57 | 5.67 | 5.57 | 5.65 | 5.48 | 11,328,279 |
| May 22, 2024 | 5.59 | 5.65 | 5.52 | 5.59 | 5.42 | 9,521,128 |
| May 21, 2024 | 5.65 | 5.66 | 5.59 | 5.62 | 5.45 | 1,598,165 |
| May 20, 2024 | 5.71 | 5.77 | 5.66 | 5.68 | 5.51 | 875,726 |
| May 17, 2024 | 5.80 | 5.81 | 5.69 | 5.69 | 5.52 | 1,877,073 |
| May 16, 2024 | 5.91 | 5.92 | 5.83 | 5.83 | 5.66 | 2,502,231 |
| May 15, 2024 | 5.87 | 5.90 | 5.82 | 5.83 | 5.66 | 1,193,230 |
| May 14, 2024 | 5.88 | 5.88 | 5.81 | 5.85 | 5.68 | 1,370,472 |
| May 13, 2024 | 5.89 | 5.94 | 5.87 | 5.92 | 5.74 | 1,679,873 |
| May 10, 2024 | 5.83 | 5.94 | 5.80 | 5.89 | 5.72 | 1,218,080 |
| May 9, 2024 | 5.84 | 5.89 | 5.81 | 5.84 | 5.67 | 2,664,391 |
| May 8, 2024 | 5.78 | 5.82 | 5.76 | 5.81 | 5.64 | 1,375,653 |
| May 7, 2024 | 5.76 | 5.79 | 5.67 | 5.77 | 5.60 | 3,166,734 |
| May 6, 2024 | 5.65 | 5.72 | 5.65 | 5.69 | 5.52 | 5,169,380 |
| May 3, 2024 | 5.66 | 5.68 | 5.62 | 5.66 | 5.49 | 5,900,836 |
| May 2, 2024 | 5.62 | 5.68 | 5.61 | 5.62 | 5.45 | 1,512,430 |
| May 1, 2024 | 5.60 | 5.64 | 5.59 | 5.61 | 5.44 | 1,835,929 |
| Apr 30, 2024 | 5.68 | 5.68 | 5.61 | 5.67 | 5.50 | 1,822,971 |
| Apr 29, 2024 | 5.65 | 5.72 | 5.64 | 5.68 | 5.51 | 1,939,700 |
| Apr 26, 2024 | 5.57 | 5.65 | 5.57 | 5.58 | 5.41 | 1,856,099 |
| Apr 24, 2024 | 5.65 | 5.71 | 5.65 | 5.67 | 5.50 | 1,762,251 |
| Apr 23, 2024 | 5.64 | 5.68 | 5.63 | 5.63 | 5.46 | 1,009,394 |
| Apr 22, 2024 | 5.58 | 5.64 | 5.55 | 5.60 | 5.43 | 1,108,200 |
| Apr 19, 2024 | 5.52 | 5.55 | 5.45 | 5.51 | 5.35 | 1,548,870 |
| Apr 18, 2024 | 5.56 | 5.58 | 5.53 | 5.54 | 5.38 | 2,250,005 |
| Apr 17, 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.40 | 1,182,128 |
| Apr 16, 2024 | 5.55 | 5.61 | 5.53 | 5.54 | 5.38 | 2,431,784 |
| Apr 15, 2024 | 5.65 | 5.67 | 5.60 | 5.62 | 5.45 | 1,768,866 |
| Apr 12, 2024 | 5.64 | 5.70 | 5.64 | 5.67 | 5.50 | 1,540,435 |
| Apr 11, 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.53 | 1,887,572 |
| Apr 10, 2024 | 5.79 | 5.80 | 5.68 | 5.71 | 5.54 | 1,897,149 |
| Apr 9, 2024 | 5.69 | 5.77 | 5.69 | 5.76 | 5.59 | 1,885,187 |
| Apr 8, 2024 | 5.70 | 5.76 | 5.66 | 5.72 | 5.55 | 1,473,990 |
| Apr 5, 2024 | 5.71 | 5.73 | 5.62 | 5.66 | 5.49 | 2,428,458 |
| Apr 4, 2024 | 5.80 | 5.82 | 5.76 | 5.78 | 5.61 | 4,579,437 |
| Apr 3, 2024 | 5.81 | 5.87 | 5.71 | 5.73 | 5.56 | 2,454,389 |
| Apr 2, 2024 | 5.85 | 5.95 | 5.85 | 5.86 | 5.69 | 2,656,363 |
| Mar 28, 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.71 | 2,646,925 |
| Mar 27, 2024 | 5.75 | 5.82 | 5.73 | 5.80 | 5.63 | 2,939,047 |
| Mar 26, 2024 | 5.74 | 5.79 | 5.72 | 5.72 | 5.55 | 2,579,154 |
| Mar 25, 2024 | 5.76 | 5.79 | 5.74 | 5.75 | 5.58 | 2,060,081 |
| Mar 22, 2024 | 5.69 | 5.78 | 5.64 | 5.73 | 5.56 | 2,782,275 |
| Mar 21, 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.52 | 4,311,798 |
| Mar 20, 2024 | 5.68 | 5.74 | 5.63 | 5.63 | 5.46 | 1,722,111 |
| Mar 19, 2024 | 5.77 | 5.79 | 5.68 | 5.68 | 5.51 | 1,752,179 |
| Mar 18, 2024 | 5.83 | 5.85 | 5.77 | 5.77 | 5.60 | 1,770,746 |
| Mar 15, 2024 | 5.82 | 5.89 | 5.78 | 5.83 | 5.66 | 7,035,748 |
| Mar 14, 2024 | 5.77 | 5.84 | 5.73 | 5.80 | 5.63 | 1,988,484 |