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

Currently Thu 26-Mar-19 04:30:17 PM AEDT

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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Wednesday 18th March 2026
Latest price with VOLUME for ALL .. Wednesday 18th March 2026

ALL 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 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALL    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 (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-18 Wed 45.48 45.49 ### 44.89 26.4 26.4 ###
2026-Mar-17 Tue ### ### 44.74 ### 38.3 38.3 0.0
2026-Mar-16 Mon 45.84 ### ### 45.87 1,411,526 0 ### ### ###
2026-Mar-13 Fri 45.81 ### 45.77 ### 76.0 76.0 0.0
2026-Mar-12 Thu 45.4 45.76 44.87 ### ### ### 0.0
2026-Mar-11 Wed 45.85 ### 45.27 ### ### ### 0.0
2026-Mar-10 Tue 47.26 ### ### 46.47 1,734,288 0 20.9 20.9 ###
2026-Mar-09 Mon 44.76 ### 44.76 ### 92.1 92.1 0.0
2026-Mar-06 Fri ### ### 46.29 ### 1,283,527 ### ### ### 0.0
2026-Mar-05 Thu ### 47.47 ### ### 24.8 24.8 0.0
2026-Mar-04 Wed 46.7 ### 45.49 ### 1,532,487 ### 37.6 37.6 0.0
2026-Mar-03 Tue ### 47.23 45.7 ### 37.1 37.1 0.0
2026-Mar-02 Mon ### ### 46.46 47.23 ### ### ###
2026-Feb-27 Fri 48.44 48.52 ### ### 3,006,278 ### 31.6 31.6 0.0
2026-Feb-26 Thu ### ### ### ### 40.3 40.3 0.0
2026-Feb-25 Wed 46 ### ### 46.81 1,833,940 0 ### ### ###
2026-Feb-24 Tue 46.51 ### 46 ### 38.5 38.5 0.0
2026-Feb-23 Mon 48.25 48.5 46.7 ### 2,851,271 ### 23.0 23.0 0.0
2026-Feb-20 Fri 49.51 ### 47.78 48 4,805,178 ### 17.3 17.3 3.4
2026-Feb-19 Thu ### ### ### ### ### ### 0.0
2026-Feb-18 Wed 50.29 50.8 49.57 ### 65.2 65.2 0.0
2026-Feb-17 Tue 49.49 50 ### 49.53 73.5 73.5 3.5
2026-Feb-16 Mon 48.73 49.7 48.23 49.51 979,576 ### 78.1 78.1 ###
2026-Feb-13 Fri 50.81 ### 48.44 48.44 13.8 13.8 3.5
2026-Feb-12 Thu ### ### ### ### 2,537,056 0 32.3 32.3 0.0
2026-Feb-11 Wed 52.7 ### 52.47 ### ### ### 0.0
2026-Feb-10 Tue ### ### 51.49 ### ### ### 0.0
2026-Feb-09 Mon ### 52.28 50.5 ### ### ### 0.0
2026-Feb-06 Fri 52.22 52.48 50.78 50.79 1,573,684 ### ### ### 3.6
2026-Feb-05 Thu 51.58 ### 51.45 52.22 2,388,952 ### 84.5 84.5 3.7
2026-Feb-04 Wed 51.75 52.28 ### 51.81 1,494,451 39,064,949 ### ### ###
2026-Feb-03 Tue 52.71 53.55 ### ### 1,912,856 ### 68.7 68.7 0.0
2026-Feb-02 Mon ### ### 52.23 52.44 1,148,229 ### ### ### 3.7
2026-Jan-30 Fri 54.8 ### 53.42 53.56 2,057,252 ### ### ### 3.8
2026-Jan-29 Thu 54.84 55.41 54.43 54.43 ### ### 3.9
2026-Jan-28 Wed 56.84 ### ### ### 1,783,828 0 18.8 18.8 0.0
2026-Jan-27 Tue 57.24 ### 56.49 ### 1,495,443 42,238,787 38.4 38.4 0.0
2026-Jan-23 Fri ### 57.78 ### 57.46 1,212,481 35,028,576 ### ### 4.1
2026-Jan-22 Thu ### 57.73 ### 57.73 85.8 85.8 ###
2026-Jan-21 Wed ### ### 55.58 ### 1,046,458 ### 33.8 33.8 0.0
2026-Jan-20 Tue 56.4 57.21 ### 56.2 835,221 ### 41.1 41.1 4.0
2026-Jan-19 Mon 57.47 57.79 ### 56.86 719,821 20,799,227 28.5 28.5 ###
2026-Jan-16 Fri ### 57.79 ### 57.75 936,384 ### ### ### 4.1
2026-Jan-15 Thu 58.4 58.74 57.52 ### ### ### 0.0
2026-Jan-14 Wed 56.5 57.89 ### 57.89 ### ### ###
2026-Jan-13 Tue 57.4 57.4 56.4 56.81 1,338,156 76,141,076 ### ### 4.1
2026-Jan-12 Mon 58 58.49 56.55 ### ### ### 0.0
2026-Jan-09 Fri ### 58.5 ### 57.22 1,711,989 50,075,678 ### ### 4.1
2026-Jan-08 Thu ### ### 55.51 ### 1,062,755 ### ### ### 0.0
2026-Jan-07 Wed 56 ### ### ### 1,138,146 0 ### ### 0.0
2026-Jan-06 Tue ### 55.51 54.2 ### 68.7 68.7 0.0
2026-Jan-05 Mon ### ### 54.54 ### 1,323,840 ### ### ### 0.0
2026-Jan-02 Fri 57.75 ### ### 57.22 22.7 22.7 4.1
2025-Dec-31 Wed 57.5 ### 57.4 ### ### ### 0.0
2025-Dec-30 Tue 57.51 58.2 57.5 57.73 67.6 67.6 ###
2025-Dec-29 Mon 57.55 57.79 ### 57.46 ### ### 4.1
2025-Dec-24 Wed 57.5 ### ### 57.55 65.9 65.9 ###
2025-Dec-23 Tue ### 58.52 ### 58.26 843,043 ### ### ### ###
2025-Dec-22 Mon 57.89 58.56 57.23 ### 792,457 ### 25.5 25.5 0.0
2025-Dec-19 Fri 57.21 ### 56.79 57.54 2,798,340 ### ### ### ###
2025-Dec-18 Thu 56.44 56.87 55.89 56.85 76.1 76.1 ###
2025-Dec-17 Wed ### ### 56.52 56.83 1,606,245 45,392,483 ### ### ###
2025-Dec-16 Tue 57.42 57.7 ### ### 41.4 41.4 0.0
2025-Dec-15 Mon ### ### ### 56.82 2,329,588 0 74.9 74.9 4.1
2025-Dec-12 Fri ### 57.49 56.625 56.71 27.7 27.7 ###
2025-Dec-11 Thu 58.42 58.42 ### 56.89 1,198,056 ### 24.5 24.5 ###
2025-Dec-10 Wed 58.42 58.47 57.78 57.85 31.8 31.8 4.1
2025-Dec-09 Tue 57.77 ### 57.24 ### 1,049,350 ### 78.7 78.7 0.0
2025-Dec-08 Mon ### ### 56.78 57.75 ### ### 4.1
2025-Dec-05 Fri ### 58.29 ### 57.4 1,213,026 35,353,642 ### ### ###
2025-Dec-04 Thu 58.74 58.82 57.58 ### ### ### 0.0
2025-Dec-03 Wed ### ### 58.54 ### 11.2 11.2 0.0
2025-Dec-02 Tue 58 ### 57.83 ### 972,029 ### 69.7 69.7 0.0
2025-Dec-01 Mon ### 58.83 ### 58.4 85.9 85.9 ###
2025-Nov-28 Fri ### 58.84 ### ### 810,672 23,849,970 27.1 27.1 0.0
2025-Nov-27 Thu ### ### 57.74 58.74 1,019,027 ### 76.9 76.9 4.2
2025-Nov-26 Wed 57.77 58.53 57 58.51 1,592,547 91,993,477 74.2 74.2 ###
2025-Nov-25 Tue ### 58.84 57.24 ### 25.0 25.0 0.0
2025-Nov-24 Mon 59 59.41 58.4 58.5 ### ### 4.2
2025-Nov-21 Fri 57.44 ### 57.285 58.21 1,743,184 49,929,147 ### ### 4.2
2025-Nov-20 Thu 57.5 58.56 ### 58.24 ### ### ###
2025-Nov-19 Wed 56.2 57.55 ### ### 78.7 78.7 0.0
2025-Nov-18 Tue 56.21 56.48 55.79 56.48 88.9 88.9 4.0
2025-Nov-17 Mon 56.71 ### ### ### 68.2 68.2 0.0
2025-Nov-14 Fri ### 58.59 ### 57.4 1,705,850 49,972,875 29.8 29.8 ###
2025-Nov-13 Thu ### 59.81 57.81 ### ### ### 0.0
2025-Nov-12 Wed ### 64.86 59.28 59.42 ### ### 4.2
2025-Nov-11 Tue 63.5 64.4 63.26 64.25 1,288,875 ### ### ### ###
2025-Nov-10 Mon ### ### 62.56 ### 1,285,243 ### 53.3 53.3 0.0
2025-Nov-07 Fri ### 63.79 ### ### 904,889 ### 42.3 42.3 0.0
2025-Nov-06 Thu 63.54 64.53 63.45 ### ### ### 0.0
2025-Nov-05 Wed ### 64.22 62.54 ### 1,175,551 74,506,422 53.9 53.9 0.0
2025-Nov-04 Tue 64.29 64.59 ### ### 27.1 27.1 0.0
2025-Nov-03 Mon ### ### ### ### 1,308,240 0 ### ### 0.0
2025-Oct-31 Fri ### 64.47 ### ### ### ### 0.0
2025-Oct-30 Thu 64.56 65.2 63.8 63.83 ### ### ###
2025-Oct-29 Wed ### 66.73 ### 65.23 27.6 27.6 ###
2025-Oct-28 Tue ### 67.43 65.875 66.28 ### ### 4.7
2025-Oct-27 Mon 64.85 65.87 ### 65.87 1,113,886 ### 84.2 84.2 ###
2025-Oct-24 Fri 64.52 ### ### ### 662,752 0 ### ### 0.0
2025-Oct-23 Thu ### 64.75 ### 64.75 942,655 30,518,455 ### ### 4.6
2025-Oct-22 Wed 64.25 ### ### 64.26 ### ### 4.6
2025-Oct-21 Tue ### 64.44 ### ### 1,197,472 38,582,547 ### ### 0.0
2025-Oct-20 Mon 65.25 ### ### ### ### ### 0.0
2025-Oct-17 Fri ### 65.84 ### 64.72 1,205,925 39,699,051 52.3 52.3 4.6
2025-Oct-16 Thu ### ### 64.76 ### ### ### 0.0
2025-Oct-15 Wed ### ### ### ### 1,607,457 0 ### ### 0.0
2025-Oct-14 Tue ### ### 64.52 ### 27.5 27.5 0.0
2025-Oct-13 Mon 67.7 ### ### 66.4 1,407,255 0 27.2 27.2 4.7
2025-Oct-10 Fri 68.45 ### 67.84 ### 33.4 33.4 0.0
2025-Oct-09 Thu 68.5 ### ### ### 32.7 32.7 0.0
2025-Oct-08 Wed ### 69.46 ### ### 992,680 34,475,776 30.3 30.3 0.0
2025-Oct-07 Tue 70.24 ### 68.75 ### 27.1 27.1 0.0
2025-Oct-06 Mon 70.7 70.7 ### 69.87 30.5 30.5 ###
2025-Oct-03 Fri 69.74 70.79 69.5 70.76 1,092,955 76,665,328 ### ### 5.1
2025-Oct-02 Thu 69.77 69.885 68.78 69.74 1,394,578 96,689,579 32.1 32.1 ###
2025-Oct-01 Wed ### ### ### 69.56 ### ### 5.0
2025-Sep-30 Tue 70 70.89 69.82 ### 40.3 40.3 0.0
2025-Sep-29 Mon ### ### ### ### 75.4 75.4 0.0
2025-Sep-26 Fri 67.83 68.7 ### 68.7 74.2 74.2 4.9
2025-Sep-25 Thu 68.85 69.88 ### 68.29 1,011,682 ### 29.4 29.4 4.9
2025-Sep-24 Wed ### 68.59 67.56 68.4 1,139,228 77,552,946 71.6 71.6 4.9
2025-Sep-23 Tue 68.74 ### ### 68.47 749,052 0 ### ### ###
2025-Sep-22 Mon ### 69.74 68.74 68.74 1,037,176 ### ### ### ###
2025-Sep-19 Fri ### ### 68.44 ### ### ### 0.0
2025-Sep-18 Thu ### ### 68.23 68.42 26.2 26.2 4.9
2025-Sep-17 Wed ### 68.85 ### 68.85 72.7 72.7 4.9
2025-Sep-16 Tue ### ### 68.49 ### 1,401,746 ### ### ### 0.0
2025-Sep-15 Mon ### ### 67.43 ### 834,185 28,124,547 ### ### 0.0
2025-Sep-12 Fri 70.29 70.59 ### 67.47 1,376,555 ### 7.4 7.4 ###
2025-Sep-11 Thu 69.45 70.28 68.79 70.26 ### ### 5.0
2025-Sep-10 Wed 69.83 70.21 ### ### 1,117,389 39,225,940 ### ### 0.0
2025-Sep-09 Tue ### ### 69.53 69.82 39.8 39.8 5.0
2025-Sep-08 Mon ### 69.88 68.57 69.88 79.4 79.4 ###
2025-Sep-05 Fri ### 70.44 69.29 ### 69.1 69.1 0.0
2025-Sep-04 Thu ### ### ### ### 939,086 0 ### ### 0.0
2025-Sep-03 Wed 69.85 ### ### ### 1,227,783 0 37.1 37.1 0.0
2025-Sep-02 Tue ### ### ### 69.89 27.6 27.6 5.0
2025-Sep-01 Mon ### ### ### ### 670,886 0 17.6 17.6 0.0
2025-Aug-29 Fri ### 73.29 ### 72.71 990,950 ### 28.4 28.4 ###
2025-Aug-28 Thu ### ### ### 72.88 ### ### 5.2
2025-Aug-27 Wed ### ### ### 72.5 677,679 0 67.8 67.8 5.2
2025-Aug-26 Tue ### 71.88 ### 71.86 ### ### 5.1
2025-Aug-25 Mon ### ### ### 71.58 ### ### 5.1
2025-Aug-22 Fri ### ### 70.47 70.85 1,603,188 56,488,329 ### ### ###
2025-Aug-21 Thu 71.83 ### ### ### 63.4 63.4 0.0
2025-Aug-20 Wed 71.72 ### ### ### 38.8 38.8 0.0
2025-Aug-19 Tue ### ### ### ### ### ### 0.0
2025-Aug-18 Mon 70.41 71.225 ### 70.57 67.1 67.1 ###
2025-Aug-15 Fri ### 70.81 ### ### ### ### 0.0
2025-Aug-14 Thu 69.8 ### 69.385 ### ### ### 0.0
2025-Aug-13 Wed 70.54 70.59 69.58 69.7 1,631,749 114,361,128 25.5 25.5 5.0
2025-Aug-12 Tue 68.82 ### 68.82 ### ### ### 0.0
2025-Aug-11 Mon 70.57 70.57 ### ### 1,117,128 ### 21.3 21.3 0.0
2025-Aug-08 Fri 70.73 ### ### ### ### ### 0.0
2025-Aug-07 Thu 71.21 71.51 70.075 ### 934,828 ### 62.6 62.6 0.0
2025-Aug-06 Wed 68.82 ### 68.44 ### 926,349 ### ### ### 0.0
2025-Aug-05 Tue 69.25 ### ### ### 955,925 0 31.7 31.7 0.0
2025-Aug-04 Mon 68.75 ### 68.22 68.72 ### ### 4.9
2025-Aug-01 Fri 69.52 70.55 ### 69.21 1,435,722 ### 32.5 32.5 ###
2025-Jul-31 Thu 68.49 70.48 68.49 ### ### ### 0.0
2025-Jul-30 Wed ### 69.46 ### 68.43 871,288 ### ### ### 4.9
2025-Jul-29 Tue ### ### ### ### 999,229 0 ### ### 0.0
2025-Jul-28 Mon ### 68.25 ### ### 878,788 29,988,640 ### ### 0.0
2025-Jul-25 Fri ### 67.525 ### ### 754,245 ### ### ### 0.0
2025-Jul-24 Thu ### ### 67.45 67.45 ### ### 4.8
2025-Jul-23 Wed ### 67.83 66.72 67.5 1,217,252 81,890,628 72.1 72.1 ###
2025-Jul-22 Tue 67.2 67.81 ### 67.4 2,649,181 89,820,481 ### ### 4.8
2025-Jul-21 Mon 67.51 ### ### 67.2 1,003,849 0 ### ### 4.8
2025-Jul-18 Fri 67.5 68.5 67.42 ### 1,514,754 102,942,681 ### ### 0.0
2025-Jul-17 Thu ### 67.22 ### ### 1,375,227 46,221,379 ### ### 0.0
2025-Jul-16 Wed 67.2 ### 65.82 ### 1,393,746 45,868,180 23.4 23.4 0.0
2025-Jul-15 Tue ### 67.82 ### 67.77 ### ### ###
2025-Jul-14 Mon 67.52 67.56 66.73 ### 24.8 24.8 0.0
2025-Jul-11 Fri ### ### ### ### ### ### 0.0
2025-Jul-10 Thu ### ### 67.85 ### 662,170 ### ### ### 0.0
2025-Jul-09 Wed 67.56 68.23 ### ### 1,107,044 ### 76.3 76.3 0.0
2025-Jul-08 Tue 67.55 70 67.24 67.84 1,458,854 ### ### ### 4.8
2025-Jul-07 Mon ### ### 67.41 ### ### ### 0.0
2025-Jul-04 Fri ### 68.58 66.87 67.82 847,949 57,427,346 74.2 74.2 4.8
2025-Jul-03 Thu 67.5 67.5 65.45 66.86 1,086,657 72,235,524 ### ### 4.8
2025-Jul-02 Wed ### ### ### ### ### ### 0.0
2025-Jul-01 Tue ### ### ### ### 1,017,923 0 ### ### 0.0
2025-Jun-30 Mon ### ### 62.84 ### 1,754,150 ### ### ### 0.0
2025-Jun-27 Fri 65.4 ### ### ### 20.6 20.6 0.0
2025-Jun-26 Thu 65.74 65.77 ### 65.2 24.5 24.5 4.7
2025-Jun-25 Wed 66.85 ### ### ### 1,888,381 0 ### ### 0.0
2025-Jun-24 Tue ### ### 65.59 ### 1,052,941 ### ### ### 0.0
2025-Jun-23 Mon 66.7 67.5 65.47 65.47 1,656,023 110,100,689 29.9 29.9 ###
2025-Jun-20 Fri ### ### ### 67.2 ### ### 4.8
2025-Jun-19 Thu ### 67.23 ### 66.73 ### ### ###
2025-Jun-18 Wed 64.4 ### 64.4 65.71 1,624,629 52,313,053 ### ### ###
2025-Jun-17 Tue ### ### 64.22 64.77 2,074,553 ### ### ### ###
2025-Jun-16 Mon ### ### ### 64.48 ### ### 4.6
2025-Jun-13 Fri 64.45 64.77 ### ### ### ### 0.0
2025-Jun-12 Thu ### 65.58 ### ### 1,739,581 ### ### ### 0.0
2025-Jun-11 Wed 65.49 65.54 64.745 65.42 2,486,587 ### ### ### 4.7
2025-Jun-10 Tue ### 64.76 ### 64.57 1,783,655 57,754,748 85.5 85.5 4.6
2025-Jun-06 Fri ### ### ### ### 986,348 0 29.9 29.9 0.0
2025-Jun-05 Thu ### 63.72 ### ### 31.8 31.8 0.0
2025-Jun-04 Wed ### 63.5 ### 63.25 80.7 80.7 4.5
2025-Jun-03 Tue 62.22 62.42 ### 61.49 1,293,627 ### ### ### 4.4
2025-Jun-02 Mon 62.2 62.51 ### ### ### ### 0.0
2025-May-30 Fri ### ### ### 62.4 3,028,459 0 ### ### 4.5
2025-May-29 Thu ### ### ### ### 1,436,623 0 ### ### 0.0
2025-May-28 Wed 62.7 63.2 ### 62.56 38.7 38.7 4.5
2025-May-27 Tue 61.42 ### ### 62.27 1,498,625 0 81.0 81.0 4.4
2025-May-26 Mon ### 61.24 60.42 ### 77.0 77.0 0.0
2025-May-23 Fri ### 60.85 ### 60.73 1,197,343 ### 75.5 75.5 4.3
2025-May-22 Thu ### 61.43 ### 60.57 1,794,826 55,128,080 ### ### ###
2025-May-21 Wed ### ### 61.5 61.8 1,540,082 47,357,521 19.7 19.7 4.4
2025-May-20 Tue ### 63.22 ### 62.73 1,507,081 ### ### ### ###
2025-May-19 Mon ### ### 62.145 ### 1,243,585 ### 43.7 43.7 0.0
2025-May-16 Fri ### 64.46 61.76 62.86 2,164,659 136,611,629 ### ### 4.5
2025-May-15 Thu ### ### 61.54 63.26 3,443,645 105,960,956 ### ### 4.5
2025-May-14 Wed ### 64.25 57.75 ### 5,733,355 349,734,655 14.2 14.2 0.0
2025-May-13 Tue ### ### 66.48 ### 1,878,343 62,436,121 35.8 35.8 0.0
2025-May-12 Mon 66.71 67.525 66.4 ### 73.6 73.6 0.0
2025-May-09 Fri 67.49 ### ### 66.71 ### ### ###
2025-May-08 Thu 66.26 ### 66.25 ### ### ### 0.0
2025-May-07 Wed 67.84 68.53 ### 68.28 67.1 67.1 4.9
2025-May-06 Tue ### 68.53 ### 67.79 865,648 29,661,428 69.4 69.4 4.8
2025-May-05 Mon ### ### 67.28 67.28 33.6 33.6 4.8
2025-May-02 Fri 66.8 ### 66.26 ### 1,174,550 38,912,841 ### ### 0.0
2025-May-01 Thu ### 66.81 65.54 66.81 1,410,922 ### ### ### 4.8
2025-Apr-30 Wed ### ### 65.73 66.84 ### ### 4.8
2025-Apr-29 Tue 64.83 ### 64.42 ### 912,120 29,379,385 ### ### 0.0
2025-Apr-28 Mon 65.2 65.27 64.5 ### 1,997,685 ### ### ### 0.0
2025-Apr-24 Thu 65.83 65.83 ### 64.25 ### ### ###
2025-Apr-23 Wed 63.4 ### ### 64.2 ### ### 4.6
2025-Apr-22 Tue 62.27 62.5 61.29 61.51 1,512,225 ### ### ### ###
2025-Apr-17 Thu 61.82 62.45 ### 62.45 1,045,441 ### ### ### ###
2025-Apr-16 Wed 61.54 62.49 61.42 ### 1,202,772 ### 74.0 74.0 0.0
2025-Apr-15 Tue ### ### 61.51 62.21 ### ### ###
2025-Apr-14 Mon ### 63.53 ### ### 955,223 30,342,658 32.3 32.3 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed 58.46 ### ### ### ### ### 0.0
2025-Apr-08 Tue 57.25 59.71 57 59.58 2,176,572 127,013,859 78.5 78.5 4.3
2025-Apr-07 Mon ### 58 ### ### ### ### 0.0
2025-Apr-04 Fri 63.27 63.87 60.7 ### 2,579,772 ### 25.5 25.5 0.0
2025-Apr-03 Thu ### 65.87 ### ### 81.4 81.4 0.0
2025-Apr-02 Wed ### ### ### ### 1,298,251 0 26.8 26.8 0.0
2025-Apr-01 Tue ### 65.5 64.175 65.5 926,328 ### 80.3 80.3 4.7
2025-Mar-31 Mon 63.42 64.59 ### ### 1,683,346 54,363,659 ### ### 0.0
2025-Mar-28 Fri 65.2 65.485 ### ### ### ### 0.0
2025-Mar-27 Thu ### 66.26 ### 65.43 1,258,177 ### 33.1 33.1 ###
2025-Mar-26 Wed ### 68.42 ### 67.51 29.0 29.0 4.8
2025-Mar-25 Tue 67.2 ### 66.54 67.45 ### ### 4.8
2025-Mar-24 Mon 65.8 ### 65.57 66.89 927,456 30,406,644 ### ### 4.8
2025-Mar-21 Fri ### 65.71 64.51 65.71 ### ### ###
2025-Mar-20 Thu 64.73 65.82 ### ### 2,180,724 71,767,626 63.5 63.5 0.0
2025-Mar-19 Wed 64.29 64.74 ### ### 2,606,054 ### ### ### 0.0
2025-Mar-18 Tue 66.79 66.87 ### ### 1,116,476 37,329,375 ### ### 0.0
2025-Mar-17 Mon ### ### ### 66.47 939,950 0 31.7 31.7 4.7
2025-Mar-14 Fri 66.22 ### 65.58 ### 1,380,673 ### ### ### 0.0
2025-Mar-13 Thu 67.5 ### ### ### 26.1 26.1 0.0
2025-Mar-12 Wed 67.51 ### 66.25 ### ### ### 0.0
2025-Mar-11 Tue 68.48 ### 66.5 ### ### ### 0.0
2025-Mar-10 Mon ### 69.49 67.87 ### 1,199,622 ### 74.2 74.2 0.0
2025-Mar-07 Fri ### 72.27 ### 69.76 24.7 24.7 5.0
2025-Mar-06 Thu ### ### ### 72.27 1,064,651 0 29.1 29.1 5.2
2025-Mar-05 Wed ### 73.24 72.27 72.72 33.4 33.4 5.2
2025-Mar-04 Tue 72.45 73.51 72.28 ### ### ### 0.0
2025-Mar-03 Mon ### 73.43 ### 73.43 1,650,325 60,591,682 83.0 83.0 5.2
2025-Feb-28 Fri ### ### 71.46 ### ### ### 0.0
2025-Feb-27 Thu ### ### ### 74.22 1,322,340 0 65.1 65.1 ###
2025-Feb-26 Wed 74.26 74.81 73.25 73.89 1,230,442 91,089,621 39.7 39.7 5.3
2025-Feb-25 Tue ### 76.45 74.21 74.26 946,844 71,325,758 21.4 21.4 5.3
2025-Feb-24 Mon 75.7 77.175 ### 76.41 1,219,622 ### 76.9 76.9 5.5
2025-Feb-21 Fri 74.71 ### ### 74.24 1,920,426 0 ### ### 5.3
2025-Feb-20 Thu ### ### 74.27 ### ### ### 0.0
2025-Feb-19 Wed ### ### ### 78.51 3,820,083 0 31.8 31.8 5.6
2025-Feb-18 Tue 78 78.73 77.27 77.75 817,479 ### 40.1 40.1 ###
2025-Feb-17 Mon ### 78.57 76.8 ### 759,328 ### 80.7 80.7 0.0
2025-Feb-14 Fri 77 77.5 ### 77 1,021,189 39,571,073 66.2 66.2 5.5
2025-Feb-13 Thu ### 76.52 74.88 76.49 987,053 ### 73.9 73.9 ###
2025-Feb-12 Wed 75 75.47 73.77 ### ### ### 0.0
2025-Feb-11 Tue 74 ### 73.49 ### 961,158 35,317,750 81.3 81.3 0.0
2025-Feb-10 Mon ### ### ### ### 69.4 69.4 0.0
2025-Feb-07 Fri 74.7 74.7 ### 73.72 674,626 25,197,281 ### ### 5.3
2025-Feb-06 Thu ### ### ### 74.81 887,674 0 ### ### ###
2025-Feb-05 Wed ### ### 73.56 ### 1,345,655 ### ### ### 0.0
2025-Feb-04 Tue 74.57 ### ### ### 907,486 0 ### ### 0.0
2025-Feb-03 Mon ### ### 73.4 ### 944,353 34,657,755 47.4 47.4 0.0
2025-Jan-31 Fri ### 75.57 ### 75.57 84.9 84.9 5.4
2025-Jan-30 Thu 71.5 74 ### ### 876,923 32,446,151 ### ### 0.0
2025-Jan-29 Wed ### 72.72 ### ### ### ### 0.0
2025-Jan-28 Tue ### ### ### 71.85 79.5 79.5 5.1
2025-Jan-24 Fri ### ### 67.53 ### 1,372,172 46,331,387 ### ### 0.0
2025-Jan-23 Thu ### 69.76 67.58 ### 1,860,085 ### 15.4 15.4 0.0
2025-Jan-22 Wed ### ### 69.51 69.51 1,145,357 39,806,882 18.4 18.4 ###
2025-Jan-21 Tue 70.7 ### 70.28 70.5 32.3 32.3 5.0
2025-Jan-20 Mon ### 71.56 ### 70.7 ### ### ###
2025-Jan-17 Fri ### ### ### 70.76 28.1 28.1 5.1
2025-Jan-16 Thu 71.23 ### ### 71.22 36.2 36.2 5.1
2025-Jan-15 Wed ### 72.43 70.44 70.83 1,210,756 86,490,354 69.9 69.9 ###
2025-Jan-14 Tue 70.57 ### ### ### 908,443 0 66.4 66.4 0.0
2025-Jan-13 Mon 71 71.7 ### 70.74 1,121,724 ### 42.2 42.2 5.1
2025-Jan-10 Fri 71.72 ### 71.45 71.89 795,184 28,407,948 72.1 72.1 ###
2025-Jan-09 Thu 71.8 ### ### 71.79 37.2 37.2 5.1
2025-Jan-08 Wed ### 71.56 70.85 71.56 1,252,929 ### ### ### ###
2025-Jan-07 Tue ### ### 70.675 71.5 1,150,947 40,671,589 76.2 76.2 5.1
2025-Jan-06 Mon ### ### ### 69.8 75.8 75.8 5.0
2025-Jan-03 Fri ### 69.7 ### ### 534,227 ### 67.9 67.9 0.0
2025-Jan-02 Thu ### 69.4 ### ### 614,073 ### ### ### 0.0
2024-Dec-31 Tue 68.78 ### ### ### ### ### 0.0
2024-Dec-30 Mon 69.47 69.7 68.78 ### ### ### 0.0
2024-Dec-27 Fri ### 69.75 ### 69.47 73.6 73.6 5.0
2024-Dec-24 Tue 68.59 68.88 68.45 68.77 ### ### 4.9
2024-Dec-23 Mon ### 68.89 67.88 68.76 ### ### ###
2024-Dec-20 Fri 68.28 ### 66.82 ### 2,846,121 ### 34.5 34.5 0.0
2024-Dec-19 Thu 68.27 ### ### ### 70.7 70.7 0.0
2024-Dec-18 Wed ### 69.25 68.54 ### 2,560,746 ### ### ### 0.0
2024-Dec-17 Tue ### ### 67.45 69.25 1,098,888 ### 86.6 86.6 ###
2024-Dec-16 Mon ### ### 67.8 ### 1,310,356 ### ### ### 0.0
2024-Dec-13 Fri 66.82 ### 66.5 ### 923,442 30,704,446 87.5 87.5 0.0
2024-Dec-12 Thu 67.83 ### 67.26 67.57 ### ### ###
2024-Dec-11 Wed 67.55 ### 66.81 ### ### ### 0.0
2024-Dec-10 Tue ### 69.58 67.52 ### 1,289,387 88,387,478 32.6 32.6 0.0
2024-Dec-09 Mon 67.72 ### ### ### 1,671,070 0 86.3 86.3 0.0
2024-Dec-06 Fri 69.75 69.85 ### ### 1,757,857 61,393,155 13.6 13.6 0.0
2024-Dec-05 Thu 69.86 ### 69.49 69.75 ### ### 5.0
2024-Dec-04 Wed 69.45 ### 68.87 ### ### ### 0.0
2024-Dec-03 Tue ### 69.5 ### 69.45 1,225,572 42,588,627 79.3 79.3 ###
2024-Dec-02 Mon ### ### ### ### 608,889 0 73.1 73.1 0.0
2024-Nov-29 Fri 67.77 68.2 67.42 67.75 766,884 ### ### ### ###
2024-Nov-28 Thu 67.89 ### 67.43 67.87 ### ### 4.8
2024-Nov-27 Wed ### ### ### 67.7 ### ### 4.8
2024-Nov-26 Tue ### ### 66.7 ### 1,047,252 34,925,854 41.1 41.1 0.0
2024-Nov-25 Mon ### ### 66.89 ### 3,494,623 ### 72.8 72.8 0.0
2024-Nov-22 Fri 67.5 67.5 ### 66.49 23.4 23.4 ###
2024-Nov-21 Thu 68.5 ### 66.84 ### 1,426,943 ### ### ### 0.0
2024-Nov-20 Wed ### ### 67.52 67.57 30.2 30.2 ###
2024-Nov-19 Tue ### 69.81 ### ### 1,911,374 ### 76.9 76.9 0.0
2024-Nov-18 Mon 66.82 68.275 66.53 67.83 76.1 76.1 4.8
2024-Nov-15 Fri 67.41 ### ### 67.5 ### ### ###
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 1,855,728 0 90.6 90.6 0.0
2024-Nov-12 Tue 65.48 ### ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 1,153,479 0 ### ### 0.0
2024-Nov-08 Fri ### 64.5 63.59 64.41 775,045 49,637,757 72.0 72.0 ###
2024-Nov-07 Thu 63.71 63.79 62.48 ### ### ### 0.0
2024-Nov-06 Wed ### 63.28 ### ### 4,501,128 142,415,689 76.5 76.5 0.0
2024-Nov-05 Tue 61.76 62.59 61.55 62.43 83.3 83.3 ###
2024-Nov-04 Mon 61.7 ### 61.7 ### 82.5 82.5 0.0
2024-Nov-01 Fri 60.72 ### 60.51 61.5 2,277,523 68,906,458 78.9 78.9 4.4
2024-Oct-31 Thu ### 61.89 ### 61.52 1,035,741 ### 70.3 70.3 4.4
2024-Oct-30 Wed ### 61.4 60.48 ### 1,712,559 104,363,345 ### ### 0.0
2024-Oct-29 Tue 60.2 61.24 59.86 60.84 1,137,821 ### 79.2 79.2 4.3
2024-Oct-28 Mon ### ### 58.79 59.78 1,275,476 ### 81.7 81.7 4.3
2024-Oct-25 Fri ### 59.4 ### 59 ### ### 4.2
2024-Oct-24 Thu 59.2 59.2 ### ### 1,229,923 36,405,720 15.0 15.0 0.0
2024-Oct-23 Wed ### 58.89 ### 58.77 81.3 81.3 4.2
2024-Oct-22 Tue 59 59.73 57.85 ### ### ### 0.0
2024-Oct-21 Mon 59 59.5 58.75 ### 70.7 70.7 0.0
2024-Oct-18 Fri ### ### ### ### 28.9 28.9 0.0
2024-Oct-17 Thu ### 59.5 ### 59.29 1,079,352 32,110,722 35.8 35.8 ###
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue 58.7 58.75 ### 58.46 28.5 28.5 4.2
2024-Oct-14 Mon ### ### 57.72 ### 431,352 ### 28.4 28.4 0.0
2024-Oct-11 Fri ### ### ### 58.54 604,328 0 ### ### ###
2024-Oct-10 Thu 59.4 ### 58.44 58.85 986,127 ### ### ### ###
2024-Oct-09 Wed ### ### ### 58.89 78.9 78.9 ###
2024-Oct-08 Tue 57.79 ### ### 57.74 38.6 38.6 4.1
2024-Oct-07 Mon ### ### 56.28 ### 443,745 12,486,984 80.0 80.0 0.0
2024-Oct-04 Fri 57 57.025 ### ### 903,547 25,762,383 ### ### 0.0
2024-Oct-03 Thu 57.28 ### 56.79 57 712,447 ### 38.0 38.0 ###
2024-Oct-02 Wed 57.82 ### ### ### 29.7 29.7 0.0
2024-Oct-01 Tue 58.42 58.57 57.46 ### 32.0 32.0 0.0
2024-Sep-30 Mon 58.48 ### ### ### ### ### 0.0
2024-Sep-27 Fri 57.52 58.56 57.21 ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### ### ### 0.0
2024-Sep-25 Wed ### 58.21 56.49 56.49 ### ### ###
2024-Sep-24 Tue 56.83 58.46 56 58.23 1,797,355 102,862,626 ### ### ###
2024-Sep-23 Mon 57.23 57.79 56.52 ### 33.7 33.7 0.0
2024-Sep-20 Fri ### 57.8 56.81 ### 73.5 73.5 0.0
2024-Sep-19 Thu 57.73 57.79 56.79 ### 1,637,959 93,838,671 ### ### 0.0
2024-Sep-18 Wed 56.41 ### ### ### ### ### 0.0
2024-Sep-17 Tue 56.21 ### ### ### ### ### 0.0
2024-Sep-16 Mon 55.55 ### ### ### ### ### 0.0
2024-Sep-13 Fri ### ### 54.88 55.43 825,557 22,653,284 ### ### ###
2024-Sep-12 Thu ### 55.45 54.54 55.26 864,443 47,540,042 ### ### 3.9
2024-Sep-11 Wed ### 55.5 ### ### 1,085,442 ### 24.9 24.9 0.0
2024-Sep-10 Tue 54.72 ### ### ### 768,346 0 74.6 74.6 0.0
2024-Sep-09 Mon 53.83 54.71 53.83 54.71 78.6 78.6 3.9
2024-Sep-06 Fri ### ### ### 54.89 902,841 0 78.8 78.8 ###
2024-Sep-05 Thu 54.4 ### 53.73 ### 743,475 19,973,455 32.8 32.8 0.0
2024-Sep-04 Wed 53.75 ### ### ### 1,139,349 0 ### ### 0.0
2024-Sep-03 Tue 54.41 54.85 ### 54.55 781,885 ### 70.3 70.3 ###
2024-Sep-02 Mon ### ### ### 54.41 34.4 34.4 ###
2024-Aug-30 Fri 54.42 54.71 53.8 54.71 ### ### 3.9
2024-Aug-29 Thu 54.29 54.5 53.51 ### 33.7 33.7 0.0
2024-Aug-28 Wed ### 54.2 52.85 ### 1,033,858 55,337,249 ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 847,648 0 72.7 72.7 0.0
2024-Aug-26 Mon ### 53.81 ### 53.71 ### ### ###
2024-Aug-23 Fri 53.78 ### 52.42 52.84 ### ### 3.8
2024-Aug-22 Thu 53.83 54 ### 53.54 647,457 ### 32.1 32.1 3.8
2024-Aug-21 Wed 53.5 53.75 ### ### 813,543 ### ### ### 0.0
2024-Aug-20 Tue 54.72 54.81 53.51 53.51 804,920 ### ### ### 3.8
2024-Aug-19 Mon 54.29 ### ### 54.41 546,928 0 ### ### ###
2024-Aug-16 Fri 54.45 54.79 53.47 54.44 1,364,545 73,862,820 ### ### 3.9
2024-Aug-15 Thu 53.79 54.25 53.47 ### ### ### 0.0
2024-Aug-14 Wed 53.22 53.72 ### 53.57 ### ### ###
2024-Aug-13 Tue 52.7 ### ### 52.81 71.7 71.7 3.8
2024-Aug-12 Mon ### 52.77 ### 52.49 382,776 10,099,544 ### ### ###
2024-Aug-09 Fri 52.75 52.75 ### 51.89 17.5 17.5 ###
2024-Aug-08 Thu ### 51.88 ### 51.76 742,846 19,269,425 85.5 85.5 3.7
2024-Aug-07 Wed ### ### 50.83 ### 1,034,254 ### 29.4 29.4 0.0
2024-Aug-06 Tue ### ### 49.42 ### 1,497,123 ### 80.5 80.5 0.0
2024-Aug-05 Mon 51.28 ### 49.49 49.75 ### ### ###
2024-Aug-02 Fri ### 53.81 ### 52.25 1,987,574 53,475,678 ### ### 3.7
2024-Aug-01 Thu ### ### ### ### 965,621 0 27.4 27.4 0.0
2024-Jul-31 Wed 54.21 54.5 53.56 54.22 56.5 56.5 3.9
2024-Jul-30 Tue 53.2 ### ### ### 1,013,852 0 ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 1,326,083 0 83.2 83.2 0.0
2024-Jul-26 Fri ### 53 ### 52.59 767,927 ### ### ### ###
2024-Jul-25 Thu ### ### 52 52.55 1,381,286 ### ### ### ###
2024-Jul-24 Wed 52.87 ### 52.4 52.78 ### ### 3.8
2024-Jul-23 Tue 53.27 53.46 52.54 52.81 28.0 28.0 3.8
2024-Jul-22 Mon 52.77 ### ### ### 37.1 37.1 0.0
2024-Jul-19 Fri 52.29 ### ### ### 1,568,489 0 ### ### 0.0
2024-Jul-18 Thu 52.5 52.73 ### 52.57 74.2 74.2 3.8
2024-Jul-17 Wed 52.2 52.87 ### ### 1,602,086 42,351,143 69.7 69.7 0.0
2024-Jul-16 Tue 53.49 53.5 ### ### 16.4 16.4 0.0
2024-Jul-15 Mon ### 53.75 ### ### 957,746 25,739,423 ### ### 0.0
2024-Jul-12 Fri 52.75 ### ### ### 1,014,572 0 63.1 63.1 0.0
2024-Jul-11 Thu 51.83 ### ### ### 69.2 69.2 0.0
2024-Jul-10 Wed 51.27 51.73 ### 51.7 1,154,655 29,865,151 75.7 75.7 3.7
2024-Jul-09 Tue ### 51.85 ### 51.52 ### ### ###
2024-Jul-08 Mon ### ### ### ### 950,422 0 33.0 33.0 0.0
2024-Jul-05 Fri 50.27 ### 50.27 ### ### ### 0.0
2024-Jul-04 Thu 50.23 ### 50 50.21 767,349 19,183,725 ### ### ###
2024-Jul-03 Wed ### ### ### 49.74 674,854 0 30.0 30.0 3.6
2024-Jul-02 Tue ### 50.44 49.59 49.59 ### ### 3.5
2024-Jul-01 Mon 49.78 50.23 49.55 ### 874,688 43,638,184 ### ### 0.0
2024-Jun-28 Fri ### ### 49.72 49.76 ### ### 3.6
2024-Jun-27 Thu 49.25 49.7 48.8 49.43 1,534,023 ### ### ### ###
2024-Jun-26 Wed ### 50.27 49.26 ### 1,748,448 ### ### ### 0.0
2024-Jun-25 Tue 49.59 ### 49.21 ### 1,486,883 36,584,756 ### ### 0.0
2024-Jun-24 Mon ### ### ### ### 814,954 0 49.9 49.9 0.0
2024-Jun-21 Fri 48.84 ### ### ### 3,731,284 0 70.8 70.8 0.0
2024-Jun-20 Thu ### ### 48.51 48.87 20.8 20.8 ###
2024-Jun-19 Wed ### 48.7 47.87 48.27 1,284,277 ### ### ### 3.4
2024-Jun-18 Tue 47.75 48.58 ### 48.47 1,847,444 ### ### ### 3.5
2024-Jun-17 Mon 46.76 47.7 46.73 ### 82.1 82.1 0.0
2024-Jun-14 Fri ### 47 46.59 ### 75.4 75.4 0.0
2024-Jun-13 Thu 47 47.43 46.72 46.72 1,524,342 ### ### ### 3.3
2024-Jun-12 Wed 46.55 46.8 46.24 ### 75.0 75.0 0.0
2024-Jun-11 Tue 46.74 47.45 46.54 46.81 ### ### ###
2024-Jun-07 Fri 46.84 47.45 46.74 ### 75.9 75.9 0.0
2024-Jun-06 Thu ### ### ### ### 75.3 75.3 0.0
2024-Jun-05 Wed 45.2 ### ### ### 83.3 83.3 0.0
2024-Jun-04 Tue ### ### ### ### 36.0 36.0 0.0
2024-Jun-03 Mon ### 45.45 ### 45.27 1,026,124 ### ### ### ###
2024-May-31 Fri 44.24 ### ### ### 77.7 77.7 0.0
2024-May-30 Thu ### ### 42.88 ### 1,284,324 ### 85.4 85.4 0.0
2024-May-29 Wed 44.23 44.49 ### 43.54 1,860,082 41,377,524 26.3 26.3 ###
2024-May-28 Tue ### 45.45 44.85 44.88 1,089,251 49,179,682 ### ### 3.2
2024-May-27 Mon ### 45.47 44.8 ### 950,850 ### 71.7 71.7 0.0
2024-May-24 Fri ### 45.52 44.88 45 1,291,543 58,377,743 67.3 67.3 3.2
2024-May-23 Thu 45.81 ### ### ### ### ### 0.0
2024-May-22 Wed 47.2 47.23 46.29 46.44 1,970,186 ### 25.9 25.9 3.3
2024-May-21 Tue 46.78 47.57 ### ### 1,674,128 ### ### ### 0.0
2024-May-20 Mon 46.2 47.4 45.89 ### 76.8 76.8 0.0
2024-May-17 Fri 46.71 46.73 45.42 46.28 2,527,987 ### 27.0 27.0 3.3
2024-May-16 Thu 43.8 45.89 43.4 45.75 3,730,557 ### ### ### 3.3
2024-May-15 Wed ### 40.86 40.2 40.74 1,689,147 68,461,127 ### ### ###
2024-May-14 Tue ### ### 39.51 ### 75.4 75.4 0.0
2024-May-13 Mon ### 39.655 ### 39.47 ### ### ###
2024-May-10 Fri ### ### ### 39.42 785,521 0 ### ### 2.8
2024-May-09 Thu ### 39.71 ### ### 877,276 ### ### ### 0.0
2024-May-08 Wed ### ### 39.51 ### 29.5 29.5 0.0
2024-May-07 Tue 39.7 40.185 39.4 ### 1,454,246 57,868,083 69.5 69.5 0.0
2024-May-06 Mon ### 40 39.29 39.45 1,130,878 44,833,658 25.1 25.1 2.8
2024-May-03 Fri ### ### ### ### 856,622 0 ### ### 0.0
2024-May-02 Thu ### 39.53 38.77 ### 1,503,444 ### 30.3 30.3 0.0
2024-May-01 Wed ### ### ### ### 1,024,947 0 35.1 35.1 0.0
2024-Apr-30 Tue ### ### ### ### 1,134,052 0 79.6 79.6 0.0
2024-Apr-29 Mon 40.45 40.57 ### 39.75 1,332,923 27,038,343 ### ### ###
2024-Apr-26 Fri ### ### ### 40.2 1,416,182 0 ### ### ###
2024-Apr-24 Wed 41.83 ### ### ### 953,722 0 22.7 22.7 0.0
2024-Apr-23 Tue 41.45 ### ### 41.29 1,214,347 0 34.9 34.9 ###
2024-Apr-22 Mon 40.57 ### 40.4 ### 1,309,870 26,459,374 78.0 78.0 0.0
2024-Apr-19 Fri 39.85 40.43 39.71 ### 1,513,925 60,662,974 ### ### 0.0
2024-Apr-18 Thu 39.52 ### 39.52 ### 1,511,858 ### 77.6 77.6 0.0
2024-Apr-17 Wed ### ### 39.52 39.7 ### ### 2.8
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon 40.57 41.27 40.52 41.26 ### ### 2.9
2024-Apr-12 Fri ### 41.47 ### ### 64.2 64.2 0.0
2024-Apr-11 Thu ### ### 40.87 41.23 1,165,259 ### ### ### 2.9
2024-Apr-10 Wed ### 42.41 41.8 41.88 2,771,049 ### 28.7 28.7 ###
2024-Apr-09 Tue 41.55 42.29 ### ### ### ### 0.0
2024-Apr-08 Mon ### ### 41.4 41.4 967,589 ### ### ### 3.0
2024-Apr-05 Fri ### ### 41.51 41.59 27.7 27.7 ###
2024-Apr-04 Thu 42 ### 41.84 ### 1,114,745 ### 66.0 66.0 0.0
2024-Apr-03 Wed 42.81 ### 41.75 ### ### ### 0.0
2024-Apr-02 Tue 42.86 ### ### ### ### ### 0.0
2024-Mar-28 Thu 43 ### 42.75 43 57.5 57.5 ###
2024-Mar-27 Wed 42.73 ### ### ### 1,245,355 0 ### ### 0.0
2024-Mar-26 Tue ### 43.25 42.82 42.87 31.2 31.2 3.1
2024-Mar-25 Mon ### ### ### 43.25 22.3 22.3 ###
2024-Mar-22 Fri 44.43 44.81 ### ### ### ### 0.0
2024-Mar-21 Thu ### ### 44.24 44.83 2,104,780 ### 64.5 64.5 3.2
2024-Mar-20 Wed 44.57 ### ### ### 1,140,125 0 33.6 33.6 0.0
2024-Mar-19 Tue 44.26 ### ### 44.44 ### ### 3.2
2024-Mar-18 Mon ### 44.74 ### ### ### ### 0.0
2024-Mar-15 Fri ### 45.25 44 ### 2,632,428 ### ### ### 0.0
2024-Mar-14 Thu 47 ### ### ### ### ### 0.0
2024-Mar-13 Wed ### ### ### 46.86 77.0 77.0 3.3
2024-Mar-12 Tue ### ### 45.57 ### 652,682 14,871,359 ### ### 0.0
2024-Mar-11 Mon ### ### 45.7 ### 747,050 ### 34.5 34.5 0.0
2024-Mar-08 Fri 46.8 46.89 ### 46.47 ### ### ###
2024-Mar-07 Thu ### ### ### 46.26 34.3 34.3 3.3
2024-Mar-06 Wed ### 46.84 45.75 46.26 32.5 32.5 3.3
2024-Mar-05 Tue 46.25 ### ### 46.49 1,154,357 0 75.4 75.4 ###
2024-Mar-04 Mon ### ### 46.25 46.73 74.8 74.8 3.3
2024-Mar-01 Fri 46.78 ### 46.28 46.75 906,229 ### ### ### ###
2024-Feb-29 Thu ### ### 45.88 ### 2,027,380 ### ### ### 0.0
2024-Feb-28 Wed 45.45 ### 45.21 ### 74.6 74.6 0.0
2024-Feb-27 Tue ### ### ### 45.45 73.8 73.8 ###
2024-Feb-26 Mon ### 45.575 44.83 45.4 ### ### 3.2
2024-Feb-23 Fri ### ### ### 44.84 836,082 0 ### ### 3.2
2024-Feb-22 Thu 44.23 44.53 42.75 43.84 ### ### ###
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue 44.28 44.5 ### ### 892,425 19,856,456 70.3 70.3 0.0
2024-Feb-19 Mon ### ### ### ### 428,186 0 73.2 73.2 0.0
2024-Feb-16 Fri 44.42 44.86 44.22 ### 1,159,972 51,665,152 33.7 33.7 0.0
2024-Feb-15 Thu 43.71 44.7 ### 44.51 80.8 80.8 ###
2024-Feb-14 Wed 43.82 ### ### 43.7 ### ### ###
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon 43.81 ### ### ### 563,446 0 ### ### 0.0
2024-Feb-09 Fri 43.7 ### ### 43.72 67.9 67.9 3.1
2024-Feb-08 Thu ### 44.26 ### ### 2,205,959 48,817,872 ### ### 0.0
2024-Feb-07 Wed ### ### 43.75 43.86 23.7 23.7 3.1
2024-Feb-06 Tue ### 44.58 ### ### ### ### 0.0
2024-Feb-05 Mon 44.26 44.84 44.23 44.57 80.2 80.2 ###
2024-Feb-02 Fri ### ### 44.075 ### ### ### 0.0
2024-Feb-01 Thu 44.54 44.59 ### ### ### ### 0.0
2024-Jan-31 Wed 44.22 44.5 43.89 44.5 68.9 68.9 3.2
2024-Jan-30 Tue 44.22 44.525 ### ### 31.9 31.9 0.0
2024-Jan-29 Mon ### ### 43.49 43.85 ### ### 3.1
2024-Jan-25 Thu 43.55 ### 43.425 43.59 70.5 70.5 ###
2024-Jan-24 Wed 43.89 43.89 ### 43.51 1,262,045 27,695,577 ### ### 3.1
2024-Jan-23 Tue ### ### ### 43.8 73.0 73.0 3.1
2024-Jan-22 Mon ### 43.89 ### 43.74 1,471,554 32,293,252 ### ### 3.1
2024-Jan-19 Fri 41.85 42.73 41.25 ### 1,337,046 ### 84.9 84.9 0.0
2024-Jan-18 Thu ### ### 40.44 ### 1,257,770 ### ### ### 0.0
2024-Jan-17 Wed 40.87 41.2 40.49 41.2 79.8 79.8 2.9
2024-Jan-16 Tue 40.45 40.77 ### 40.48 1,254,559 25,574,185 76.9 76.9 ###
2024-Jan-15 Mon 40.53 ### ### 40.51 359,557 0 38.6 38.6 ###
2024-Jan-12 Fri ### 40.72 40.27 40.48 838,453 33,953,154 28.6 28.6 ###
2024-Jan-11 Thu 40.87 ### ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 39.82 ### ### ### 0.0
2024-Jan-09 Tue ### 40 ### ### 28.8 28.8 0.0
2024-Jan-08 Mon ### ### ### 39.52 ### ### 2.8
2024-Jan-05 Fri ### 40.29 ### 39.74 1,060,424 21,362,241 27.5 27.5 2.8
2024-Jan-04 Thu 40.86 40.87 40.24 ### 1,225,354 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### 40.5 ### ### 2.9
2024-Jan-02 Tue ### 41 40.54 ### ### ### 0.0
2023-Dec-29 Fri 40.87 ### ### 40.82 ### ### 2.9
2023-Dec-28 Thu ### ### 40.46 40.8 652,456 13,199,184 65.8 65.8 2.9
2023-Dec-27 Wed 40.53 ### 40.42 40.58 723,977 14,631,575 65.9 65.9 2.9
2023-Dec-22 Fri ### ### 40.52 40.55 25.6 25.6 ###
2023-Dec-21 Thu ### 41.72 40.78 40.8 ### ### 2.9
2023-Dec-20 Wed ### ### ### 41.76 1,426,948 0 ### ### 3.0
2023-Dec-19 Tue 41.22 41.83 ### 41.8 1,696,688 35,486,229 75.4 75.4 3.0
2023-Dec-18 Mon 40.89 ### 40.59 ### 69.2 69.2 0.0
2023-Dec-15 Fri 40.5 ### 40.22 ### 72.8 72.8 0.0
2023-Dec-14 Thu 40.53 ### 40.22 40.44 2,164,676 ### 30.7 30.7 2.9
2023-Dec-13 Wed ### ### 39.53 39.78 1,473,874 ### ### ### ###
2023-Dec-12 Tue 39.77 ### 39.23 39.7 38.3 38.3 2.8
2023-Dec-11 Mon 39.57 ### ### 39.26 1,247,048 0 ### ### 2.8
2023-Dec-08 Fri ### ### ### 39.24 1,170,171 0 ### ### 2.8
2023-Dec-07 Thu 39.7 ### ### 39.56 ### ### 2.8
2023-Dec-06 Wed 39.8 40.28 39.51 ### 1,831,982 73,086,921 ### ### 0.0
2023-Dec-05 Tue 40.23 40.355 ### ### 1,921,670 ### ### ### 0.0
2023-Dec-04 Mon 41.5 41.81 40.29 40.44 1,808,088 ### 20.4 20.4 2.9
2023-Dec-01 Fri ### ### 39.7 ### 1,560,383 ### 31.0 31.0 0.0
2023-Nov-30 Thu ### 40.81 39.51 40.59 80.2 80.2 ###
2023-Nov-29 Wed 39.5 40.45 39.44 ### 82.7 82.7 0.0
2023-Nov-28 Tue ### 39.42 ### ### 73.1 73.1 0.0
2023-Nov-27 Mon 39.8 39.89 38.87 ### ### ### 0.0
2023-Nov-24 Fri ### ### 39.81 ### ### ### 0.0
2023-Nov-23 Thu 40.28 ### ### ### 1,317,426 0 36.6 36.6 0.0
2023-Nov-22 Wed 40.53 ### 40.23 ### 922,359 18,553,251 40.0 40.0 0.0
2023-Nov-21 Tue ### ### ### 40.75 1,120,374 0 24.2 24.2 ###
2023-Nov-20 Mon ### ### 40.285 ### 1,127,142 22,703,457 85.2 85.2 0.0
2023-Nov-17 Fri ### 40.83 ### 40.23 ### ### ###
2023-Nov-16 Thu 40 ### ### 40.41 ### ### ###
2023-Nov-15 Wed ### ### 38.46 39.48 ### ### 2.8
2023-Nov-14 Tue ### 41 39.7 39.86 1,359,782 ### 20.8 20.8 2.8
2023-Nov-13 Mon 40.53 ### ### 40.26 38.2 38.2 2.9
2023-Nov-10 Fri 40.4 40.72 ### 40.29 ### ### 2.9
2023-Nov-09 Thu ### 41.075 40 ### ### ### 0.0
2023-Nov-08 Wed 39.75 40.45 39.445 40.25 1,098,449 ### 75.0 75.0 2.9
2023-Nov-07 Tue ### ### 39.385 39.74 68.2 68.2 2.8
2023-Nov-06 Mon ### ### 39.43 39.71 966,575 19,056,026 ### ### ###
2023-Nov-03 Fri 39.8 39.81 ### ### 782,289 ### 21.4 21.4 0.0
2023-Nov-02 Thu 39.29 39.53 38.84 ### 1,216,052 ### 25.7 25.7 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 2026-03-19 16:30:17 thru 2026-03-19 16:30:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000