Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Feb-22 07:37:17 AM 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

(NWS) NEWS CORPORATION Daily Prices...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for NWS .. Wednesday 24th December 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-18 Wed ### 37.43 ### 37.28 64.9 64.9 2.7
2026-Feb-17 Tue ### 37.71 36.76 36.76 39.0 39.0 2.6
2026-Feb-16 Mon ### 37.25 36.74 37.2 134,780 4,986,186 69.0 69.0 2.7
2026-Feb-13 Fri 36.8 36.8 ### ### 236,778 ### 39.7 39.7 0.0
2026-Feb-12 Thu 37.71 ### ### ### 216,371 0 ### ### 0.0
2026-Feb-11 Wed ### ### ### 39.2 83.2 83.2 2.8
2026-Feb-10 Tue ### 38.24 ### ### 30.6 30.6 0.0
2026-Feb-09 Mon ### ### ### 37.7 60.7 60.7 2.7
2026-Feb-06 Fri 40 40 37.46 ### ### ### 0.0
2026-Feb-05 Thu 41.48 41.48 ### 40.5 35.3 35.3 2.9
2026-Feb-04 Wed ### 41.24 40.25 ### 825,643 33,640,824 38.8 38.8 0.0
2026-Feb-03 Tue 45.42 45.42 44.56 ### ### ### 0.0
2026-Feb-02 Mon 44.2 ### ### 44.8 ### ### 3.2
2026-Jan-30 Fri 43.48 ### 43.44 43.85 478,446 10,391,847 ### ### 3.1
2026-Jan-29 Thu ### ### 43.24 ### ### ### 0.0
2026-Jan-28 Wed 44.46 44.46 ### ### 86,242 1,917,159 ### ### 0.0
2026-Jan-27 Tue 45.27 45.27 ### ### 45.6 45.6 0.0
2026-Jan-23 Fri 44.81 45.79 44.81 ### 105,784 ### 77.3 77.3 0.0
2026-Jan-22 Thu ### ### 44.59 ### ### ### 0.0
2026-Jan-21 Wed ### 45.55 ### 44.8 ### ### 3.2
2026-Jan-20 Tue ### ### 44.73 ### 69.8 69.8 0.0
2026-Jan-19 Mon 45.2 45.22 45 ### 31,672 1,428,723 ### ### 0.0
2026-Jan-16 Fri 45.43 ### 45.43 45.88 25,677 583,253 ### ### 3.3
2026-Jan-15 Thu 45.7 45.945 45.57 45.83 69,742 ### 72.5 72.5 ###
2026-Jan-14 Wed ### ### ### 45.77 70.7 70.7 ###
2026-Jan-13 Tue ### 45.75 45.49 45.57 41,040 1,872,244 40.7 40.7 3.3
2026-Jan-12 Mon 45 45.58 ### 45.43 69.9 69.9 3.2
2026-Jan-09 Fri ### ### ### ### ### ### 0.0
2026-Jan-08 Thu ### 45.285 ### 45.22 78,673 1,781,353 73.6 73.6 3.2
2026-Jan-07 Wed 44.22 44.83 44.22 ### 195,654 ### ### ### 0.0
2026-Jan-06 Tue 44.8 44.8 44.41 44.43 23,570 ### ### ### ###
2026-Jan-05 Mon ### 44.59 ### 44.5 34,583 771,027 ### ### 3.2
2026-Jan-02 Fri 44.5 44.81 ### 44.4 ### ### ###
2025-Dec-31 Wed 44.51 ### 44.51 ### 80.0 80.0 0.0
2025-Dec-30 Tue ### 45.4 44.46 44.53 15,843 711,825 ### ### ###
2025-Dec-29 Mon ### 44.53 ### 44.49 ### ### 3.2
2025-Dec-24 Wed 44.49 44.86 44.49 44.81 ### ### ###
2025-Dec-23 Tue ### ### ### ### ### ### 0.0
2025-Dec-22 Mon 45.4 45.71 44.82 44.82 88,886 4,023,424 19.9 19.9 ###
2025-Dec-19 Fri 45 ### ### ### 479,320 0 67.1 67.1 0.0
2025-Dec-18 Thu 44.4 ### 44.4 ### 107,981 2,397,178 75.0 75.0 0.0
2025-Dec-17 Wed ### ### ### 44.28 108,228 0 ### ### 3.2
2025-Dec-16 Tue 44.5 44.76 ### 44.21 ### ### 3.2
2025-Dec-15 Mon ### ### 44.54 44.86 117,948 ### ### ### 3.2
2025-Dec-12 Fri 44.8 44.8 ### 44.51 ### ### ###
2025-Dec-11 Thu 44.25 44.55 ### ### 75,578 ### ### ### 0.0
2025-Dec-10 Wed ### ### ### 44.22 ### ### 3.2
2025-Dec-09 Tue 44.53 ### ### ### ### ### 0.0
2025-Dec-08 Mon ### 44.82 ### ### 81.0 81.0 0.0
2025-Dec-05 Fri 44.5 44.5 43.77 ### 48,753 ### 24.1 24.1 0.0
2025-Dec-04 Thu ### 43.85 ### 43.72 41,620 ### ### ### 3.1
2025-Dec-03 Wed 43.49 ### 43.49 ### 68,827 1,496,643 73.6 73.6 0.0
2025-Dec-02 Tue ### ### ### ### 75.3 75.3 0.0
2025-Dec-01 Mon 44.53 ### 44.53 44.71 168,150 3,743,859 ### ### ###
2025-Nov-28 Fri 44.87 ### 44.82 44.84 43,883 ### ### ### 3.2
2025-Nov-27 Thu 45.85 45.85 44.76 44.87 21.9 21.9 ###
2025-Nov-26 Wed 45.58 45.78 44.84 44.84 20.7 20.7 3.2
2025-Nov-25 Tue 44 44.7 44 44.51 154,377 ### ### ### ###
2025-Nov-24 Mon ### ### 44.24 ### 131,059 2,899,025 63.3 63.3 0.0
2025-Nov-21 Fri ### ### ### 43.56 88,254 0 35.4 35.4 ###
2025-Nov-20 Thu 44.25 44.48 ### ### 26.0 26.0 0.0
2025-Nov-19 Wed 44.22 44.24 43.83 ### 353,020 ### 31.5 31.5 0.0
2025-Nov-18 Tue ### ### ### 44.22 55,744 0 ### ### 3.2
2025-Nov-17 Mon 45.8 45.8 45.2 45.24 65,454 2,978,157 ### ### ###
2025-Nov-14 Fri 45.44 ### 45.4 45.48 69.1 69.1 3.2
2025-Nov-13 Thu ### ### 45.75 ### ### ### 0.0
2025-Nov-12 Wed ### ### ### ### 323,240 0 ### ### 0.0
2025-Nov-11 Tue ### ### ### 46.24 238,072 0 ### ### 3.3
2025-Nov-10 Mon 47.75 ### ### 46.46 ### ### 3.3
2025-Nov-07 Fri ### 48.78 ### ### ### ### 0.0
2025-Nov-06 Thu 45.44 45.56 44.82 ### 147,247 ### ### ### 0.0
2025-Nov-05 Wed ### ### 44.84 ### 364,871 ### 45.1 45.1 0.0
2025-Nov-04 Tue 46.73 46.73 45.76 45.76 102,849 4,756,252 ### ### 3.3
2025-Nov-03 Mon 46.53 46.74 ### 46.74 69,758 1,630,244 77.9 77.9 3.3
2025-Oct-31 Fri 46.59 ### 46.29 46.29 137,344 3,178,826 29.0 29.0 ###
2025-Oct-30 Thu ### ### ### ### 198,824 0 ### ### 0.0
2025-Oct-29 Wed 47.5 47.5 ### 47.2 35.1 35.1 ###
2025-Oct-28 Tue ### 47.47 ### ### 869,947 ### 55.1 55.1 0.0
2025-Oct-27 Mon 46.5 ### ### 46.59 147,352 0 73.8 73.8 3.3
2025-Oct-24 Fri 46.44 46.5 ### 46.45 40,156 933,627 69.5 69.5 3.3
2025-Oct-23 Thu ### ### 45.87 ### ### ### 0.0
2025-Oct-22 Wed 46.42 ### 46 ### 47,929 ### ### ### 0.0
2025-Oct-21 Tue ### 46.55 ### ### 99,155 ### 37.7 37.7 0.0
2025-Oct-20 Mon ### 45.71 45.49 ### 69.5 69.5 0.0
2025-Oct-17 Fri 45.77 45.87 ### 45.5 213,278 ### 49.6 49.6 3.3
2025-Oct-16 Thu ### 46.29 45.86 ### 60.7 60.7 0.0
2025-Oct-15 Wed 46.22 46.22 45.75 45.75 109,684 ### ### ### 3.3
2025-Oct-14 Tue 45.21 45.5 ### 45.26 ### ### 3.2
2025-Oct-13 Mon 45.7 45.76 45.26 ### ### ### 0.0
2025-Oct-10 Fri 45.85 ### 45.5 45.7 35.3 35.3 3.3
2025-Oct-09 Thu 46.49 46.51 ### ### ### ### 0.0
2025-Oct-08 Wed 47.7 47.71 45.49 ### 275,024 ### 31.2 31.2 0.0
2025-Oct-07 Tue ### ### 47.71 ### 263,670 6,289,847 ### ### 0.0
2025-Oct-06 Mon ### ### 48.48 ### 90,654 2,197,452 ### ### 0.0
2025-Oct-03 Fri ### 49.71 49 ### ### ### 0.0
2025-Oct-02 Thu ### 49.76 48.55 49.5 ### ### 3.5
2025-Oct-01 Wed 52 ### ### 52.44 155,955 0 ### ### 3.7
2025-Sep-30 Tue 51.72 ### ### ### 178,779 0 ### ### 0.0
2025-Sep-29 Mon ### ### ### 51.25 ### ### ###
2025-Sep-26 Fri 50.86 ### ### ### 23,573 0 ### ### 0.0
2025-Sep-25 Thu ### 51 ### 51 52,551 1,340,050 71.9 71.9 3.6
2025-Sep-24 Wed 50.7 51.27 50.7 ### 66,252 3,377,858 ### ### 0.0
2025-Sep-23 Tue 51.5 ### 51.5 51.79 ### ### ###
2025-Sep-22 Mon 51.5 ### ### 51.41 ### ### 3.7
2025-Sep-19 Fri ### ### 50.71 ### 377,122 9,561,928 32.7 32.7 0.0
2025-Sep-18 Thu 49.51 ### 49.51 ### 72.5 72.5 0.0
2025-Sep-17 Wed 49.55 49.55 48.955 ### 29.2 29.2 0.0
2025-Sep-16 Tue ### ### ### 49.24 ### ### 3.5
2025-Sep-15 Mon 48.7 ### ### ### ### ### 0.0
2025-Sep-12 Fri ### 48.975 48.475 ### 317,683 ### ### ### 0.0
2025-Sep-11 Thu 48 ### 47.46 ### 466,741 ### 79.5 79.5 0.0
2025-Sep-10 Wed ### 49.49 ### ### 197,046 ### 40.7 40.7 0.0
2025-Sep-09 Tue 50.86 51.72 ### 50.26 28.9 28.9 3.6
2025-Sep-08 Mon 50.81 ### ### ### ### ### 0.0
2025-Sep-05 Fri 51.23 51.23 50.81 ### ### ### 0.0
2025-Sep-04 Thu 50.89 50.89 ### 50.42 28.7 28.7 ###
2025-Sep-03 Wed ### ### ### ### 85,671 0 28.6 28.6 0.0
2025-Sep-02 Tue ### ### ### ### 138,026 0 ### ### 0.0
2025-Sep-01 Mon ### ### 51.73 51.81 56,871 ### 31.7 31.7 ###
2025-Aug-29 Fri 52.47 52.48 52 ### 64,324 3,360,285 ### ### 0.0
2025-Aug-28 Thu 52.88 52.88 ### 52.72 ### ### 3.8
2025-Aug-27 Wed ### ### 52.73 ### 89,883 ### 62.8 62.8 0.0
2025-Aug-26 Tue ### ### ### 53.58 110,240 0 ### ### 3.8
2025-Aug-25 Mon 54.21 ### ### ### ### ### 0.0
2025-Aug-22 Fri 53.85 54 53.29 53.87 49,877 2,675,651 ### ### 3.8
2025-Aug-21 Thu 53.23 53.77 ### 53.73 194,472 5,228,379 ### ### 3.8
2025-Aug-20 Wed ### ### 53.4 53.4 ### ### 3.8
2025-Aug-19 Tue 52.5 ### 52.5 ### 324,255 ### 79.6 79.6 0.0
2025-Aug-18 Mon ### 53.155 52.26 ### 71.4 71.4 0.0
2025-Aug-15 Fri 52.58 ### 52.58 ### 338,486 ### 68.1 68.1 0.0
2025-Aug-14 Thu ### ### ### ### ### ### 0.0
2025-Aug-13 Wed 51.73 ### 50.79 ### 137,526 3,492,472 ### ### 0.0
2025-Aug-12 Tue ### ### ### ### 24.7 24.7 0.0
2025-Aug-11 Mon ### 51 50.46 ### ### ### 0.0
2025-Aug-08 Fri ### ### 50.78 51.45 ### ### 3.7
2025-Aug-07 Thu ### 53.24 52.26 ### 605,621 ### ### ### 0.0
2025-Aug-06 Wed ### ### ### ### 600,189 0 ### ### 0.0
2025-Aug-05 Tue 52.72 52.72 51.82 ### 32.4 32.4 0.0
2025-Aug-04 Mon ### 52.87 ### 51.45 67.3 67.3 3.7
2025-Aug-01 Fri ### ### 51.53 ### ### ### 0.0
2025-Jul-31 Thu ### 52.52 ### 52.27 75.8 75.8 ###
2025-Jul-30 Wed 51.88 51.88 ### 51.77 31.3 31.3 3.7
2025-Jul-29 Tue 51.74 ### ### ### 72.3 72.3 0.0
2025-Jul-28 Mon 51.75 ### ### ### ### ### 0.0
2025-Jul-25 Fri ### ### 50.48 50.75 161,586 ### 69.9 69.9 3.6
2025-Jul-24 Thu 51.44 51.44 50.78 50.78 ### ### 3.6
2025-Jul-23 Wed ### ### ### ### ### ### 0.0
2025-Jul-22 Tue 51.73 51.73 ### 51.42 ### ### 3.7
2025-Jul-21 Mon 53.43 53.43 ### 52.21 86,855 ### 19.6 19.6 ###
2025-Jul-18 Fri 53.88 ### ### 53.85 43,086 0 ### ### ###
2025-Jul-17 Thu ### 53.51 52.84 ### 255,673 ### 71.0 71.0 0.0
2025-Jul-16 Wed 52.55 54.26 ### 52.81 62,340 1,691,284 ### ### 3.8
2025-Jul-15 Tue 53.49 53.49 52.72 52.81 ### ### 3.8
2025-Jul-14 Mon ### ### 51.81 ### 30,286 784,558 ### ### 0.0
2025-Jul-11 Fri ### 52.71 51.7 ### 27,974 1,460,382 ### ### 0.0
2025-Jul-10 Thu ### 52.45 ### ### ### ### 0.0
2025-Jul-09 Wed ### 52.22 51.84 ### ### ### 0.0
2025-Jul-08 Tue 52.4 52.4 51.86 ### ### ### 0.0
2025-Jul-07 Mon 52.4 52.58 52.21 52.46 74.6 74.6 3.7
2025-Jul-04 Fri 52.8 52.8 ### 52.4 28.6 28.6 3.7
2025-Jul-03 Thu ### 52.26 ### ### 134,888 3,524,623 78.1 78.1 0.0
2025-Jul-02 Wed 52.56 52.74 ### 52.58 ### ### 3.8
2025-Jul-01 Tue 52.5 ### ### ### 118,787 0 26.0 26.0 0.0
2025-Jun-30 Mon 52.24 52.24 51.79 ### 172,278 8,961,040 ### ### 0.0
2025-Jun-27 Fri 51.75 ### 51.48 51.59 ### ### 3.7
2025-Jun-26 Thu 51.78 51.84 51.41 51.48 ### ### 3.7
2025-Jun-25 Wed ### ### ### 51.77 ### ### 3.7
2025-Jun-24 Tue ### ### ### 51.28 187,179 0 ### ### 3.7
2025-Jun-23 Mon ### ### 50.22 50.75 161,542 ### 37.1 37.1 3.6
2025-Jun-20 Fri 49.23 ### 49.23 ### ### ### 0.0
2025-Jun-19 Thu ### ### ### ### 169,022 0 80.5 80.5 0.0
2025-Jun-18 Wed ### ### ### 48.86 108,673 0 ### ### 3.5
2025-Jun-17 Tue 49.47 ### 48.78 48.85 27.7 27.7 ###
2025-Jun-16 Mon ### 48.85 ### 48.52 ### ### 3.5
2025-Jun-13 Fri 48.56 48.58 ### ### 423,756 ### ### ### 0.0
2025-Jun-12 Thu 49.23 49.42 ### ### 33.7 33.7 0.0
2025-Jun-11 Wed ### ### ### 49.26 211,144 0 71.2 71.2 3.5
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri 49.74 49.74 49.22 ### ### ### 0.0
2025-Jun-05 Thu ### 49.85 ### 49.71 180,226 ### ### ### ###
2025-Jun-04 Wed ### ### 49.73 49.86 26.5 26.5 ###
2025-Jun-03 Tue ### 50.44 ### ### 194,080 ### 73.0 73.0 0.0
2025-Jun-02 Mon ### ### 50.74 50.8 38.1 38.1 3.6
2025-May-30 Fri ### ### ### ### 92,545 0 68.6 68.6 0.0
2025-May-29 Thu 51.47 ### 51.42 51.85 74.7 74.7 ###
2025-May-28 Wed ### ### 50.43 ### 38.6 38.6 0.0
2025-May-27 Tue 50.23 50.44 48.89 49.82 ### ### 3.6
2025-May-26 Mon ### 50.21 49.88 ### 89,128 ### 38.2 38.2 0.0
2025-May-23 Fri 50 50.075 49.7 49.89 130,488 6,509,720 31.9 31.9 ###
2025-May-22 Thu 50.58 ### ### 50.41 87,523 0 ### ### ###
2025-May-21 Wed ### ### ### 50.77 82,544 0 ### ### ###
2025-May-20 Tue 51 ### ### ### 66.3 66.3 0.0
2025-May-19 Mon 51.46 51.46 50.83 51.2 81,152 ### ### ### 3.7
2025-May-16 Fri 51.46 51.49 ### 51.2 ### ### 3.7
2025-May-15 Thu 51.26 51.53 ### ### 239,022 ### 76.9 76.9 0.0
2025-May-14 Wed ### ### ### ### 225,580 0 70.6 70.6 0.0
2025-May-13 Tue ### ### 51.445 51.58 188,743 4,854,941 ### ### 3.7
2025-May-12 Mon 51.41 52.2 ### 51.74 282,340 7,369,074 ### ### 3.7
2025-May-09 Fri ### ### ### ### 235,145 0 ### ### 0.0
2025-May-08 Thu 51 ### 50.41 ### ### ### 0.0
2025-May-07 Wed 49.5 50.24 49.5 ### 113,841 5,677,250 68.6 68.6 0.0
2025-May-06 Tue 49.8 50 ### 49.76 ### ### 3.6
2025-May-05 Mon 49.5 49.82 49.29 49.8 148,383 ### ### ### 3.6
2025-May-02 Fri ### 49.42 48.84 ### 72,047 ### 26.9 26.9 0.0
2025-May-01 Thu ### 49.56 ### 49.51 169,749 4,206,380 ### ### ###
2025-Apr-30 Wed ### ### 48.71 ### 255,152 6,214,226 75.1 75.1 0.0
2025-Apr-29 Tue 48.88 ### ### ### 60.9 60.9 0.0
2025-Apr-28 Mon ### ### 48.21 48.57 ### ### ###
2025-Apr-24 Thu 48.5 48.73 ### ### 165,975 4,043,980 27.5 27.5 0.0
2025-Apr-23 Wed ### 48.55 ### ### 322,187 7,821,089 66.6 66.6 0.0
2025-Apr-22 Tue 46.23 ### ### 47.47 ### ### ###
2025-Apr-17 Thu ### ### 46.79 ### ### ### 0.0
2025-Apr-16 Wed 47.85 ### ### ### 93,877 0 ### ### 0.0
2025-Apr-15 Tue 47.77 ### 47.77 ### 71,020 ### ### ### 0.0
2025-Apr-14 Mon 48.49 48.84 ### ### 64,049 1,564,076 ### ### 0.0
2025-Apr-11 Fri 46.89 ### 46.8 48.28 79.8 79.8 3.4
2025-Apr-10 Thu 50.43 51.25 48.45 48.45 16.8 16.8 ###
2025-Apr-09 Wed 46 ### ### 45.53 ### ### 3.3
2025-Apr-08 Tue 45.74 ### 45.55 45.78 103,442 ### 48.3 48.3 3.3
2025-Apr-07 Mon ### 45.42 ### 44.56 72.8 72.8 3.2
2025-Apr-04 Fri ### ### ### ### 100,772 0 ### ### 0.0
2025-Apr-03 Thu 47.84 ### 47.56 47.88 60,121 1,429,677 70.7 70.7 3.4
2025-Apr-02 Wed ### 49.84 48.21 48.55 77.6 77.6 3.5
2025-Apr-01 Tue 48.85 ### 48.22 48.28 31.8 31.8 3.4
2025-Mar-31 Mon 46.8 47.77 ### 47.42 676,252 16,152,279 82.8 82.8 3.4
2025-Mar-28 Fri 47.72 48.44 ### ### 148,150 ### ### ### 0.0
2025-Mar-27 Thu 48.84 ### 48.59 48.85 363,125 8,822,121 ### ### ###
2025-Mar-26 Wed 48.81 ### 48.81 ### ### ### 0.0
2025-Mar-25 Tue ### ### ### 48.82 162,581 0 ### ### 3.5
2025-Mar-24 Mon ### ### ### ### 35,758 0 ### ### 0.0
2025-Mar-21 Fri ### ### ### 49.26 355,854 0 ### ### 3.5
2025-Mar-20 Thu ### 49.71 ### ### ### ### 0.0
2025-Mar-19 Wed ### 48.59 ### 48.54 75,885 1,843,626 75.5 75.5 3.5
2025-Mar-18 Tue 48.87 48.87 ### 48.51 92,355 ### 28.6 28.6 ###
2025-Mar-17 Mon 48.5 ### 48.48 ### 76,657 ### 65.5 65.5 0.0
2025-Mar-14 Fri ### ### 46.74 ### 71,689 1,675,371 24.0 24.0 0.0
2025-Mar-13 Thu ### ### ### ### 22.3 22.3 0.0
2025-Mar-12 Wed 48.45 ### 48.45 ### 170,751 4,136,442 81.9 81.9 0.0
2025-Mar-11 Tue 49.21 49.86 ### 49.86 ### ### ###
2025-Mar-10 Mon ### ### 49.83 ### 152,549 3,800,758 32.9 32.9 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### 50.045 ### 178,089 ### ### ### 0.0
2025-Mar-05 Wed ### 51.24 50.88 ### 120,127 6,133,684 38.6 38.6 0.0
2025-Mar-04 Tue ### 52.255 51.54 ### ### ### 0.0
2025-Mar-03 Mon 51.75 52.23 ### 52.2 ### ### 3.7
2025-Feb-28 Fri 51 51.43 ### 51.26 90,377 2,324,044 78.0 78.0 ###
2025-Feb-27 Thu 50.5 51.24 ### ### ### ### 0.0
2025-Feb-26 Wed ### 51.23 ### 51.23 113,622 2,910,427 77.4 77.4 ###
2025-Feb-25 Tue ### 51.385 51 ### 297,884 15,249,426 ### ### 0.0
2025-Feb-24 Mon ### ### 50.42 ### 354,351 8,933,188 69.7 69.7 0.0
2025-Feb-21 Fri 51.52 51.88 50.55 51.4 1,197,441 61,326,940 ### ### ###
2025-Feb-20 Thu 54.73 ### 54.73 ### 73.4 73.4 0.0
2025-Feb-19 Wed 55 55 ### 54.84 94,120 ### ### ### 3.9
2025-Feb-18 Tue 55.49 55.77 ### 54.77 41,543 1,158,426 ### ### 3.9
2025-Feb-17 Mon ### ### 54.73 55.49 73.7 73.7 ###
2025-Feb-14 Fri ### ### 54.4 54.56 133,623 3,634,545 35.6 35.6 3.9
2025-Feb-13 Thu 54.2 ### ### ### 91,144 0 ### ### 0.0
2025-Feb-12 Wed 54.45 54.57 ### ### 127,670 3,483,475 ### ### 0.0
2025-Feb-11 Tue 54.42 54.5 ### ### 36.6 36.6 0.0
2025-Feb-10 Mon ### ### ### 54.42 ### ### 3.9
2025-Feb-07 Fri 52.52 ### ### ### 1,026,089 0 ### ### 0.0
2025-Feb-06 Thu 55 ### 55 56.28 719,246 ### 83.9 83.9 ###
2025-Feb-05 Wed ### ### 52.81 53.21 696,723 18,396,970 31.4 31.4 ###
2025-Feb-04 Tue ### ### 51.46 51.74 32.4 32.4 3.7
2025-Feb-03 Mon ### ### ### 50.81 48,573 0 ### ### ###
2025-Jan-31 Fri 51.2 51.24 ### ### 161,045 4,125,972 31.2 31.2 0.0
2025-Jan-30 Thu ### 51.48 ### 51.48 75,728 ### ### ### 3.7
2025-Jan-29 Wed 50.75 ### ### ### ### ### 0.0
2025-Jan-28 Tue ### ### 50.43 ### ### ### 0.0
2025-Jan-24 Fri 49.55 ### 49.55 49.8 54,542 1,351,278 ### ### 3.6
2025-Jan-23 Thu 49.75 ### 49.53 49.89 ### ### ###
2025-Jan-22 Wed 49.72 49.76 49.275 ### ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 139,885 0 77.3 77.3 0.0
2025-Jan-20 Mon 49.27 49.27 48.56 48.73 38,070 ### ### ### ###
2025-Jan-17 Fri ### ### ### ### 31.3 31.3 0.0
2025-Jan-16 Thu ### ### 49 ### ### ### 0.0
2025-Jan-15 Wed ### 49.26 ### 49.23 74.0 74.0 ###
2025-Jan-14 Tue 49.44 49.5 48.8 49.23 84,872 4,171,458 ### ### ###
2025-Jan-13 Mon ### ### 48.22 48.54 52,278 1,260,422 79.6 79.6 3.5
2025-Jan-10 Fri 49 ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 75.9 75.9 0.0
2025-Jan-08 Wed ### ### ### ### 28,828 0 ### ### 0.0
2025-Jan-07 Tue 48.83 ### ### ### 239,058 0 36.2 36.2 0.0
2025-Jan-06 Mon ### 49.22 ### ### 30,523 751,171 35.2 35.2 0.0
2025-Jan-03 Fri ### 49.22 48.86 ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 23,359 0 ### ### 0.0
2024-Dec-31 Tue ### 49.5 48.52 49.5 42,124 ### ### ### 3.5
2024-Dec-30 Mon 49.5 49.58 49.355 49.58 69,327 ### ### ### ###
2024-Dec-27 Fri 50 ### ### ### 51,886 0 61.4 61.4 0.0
2024-Dec-24 Tue ### 50.44 ### 50.27 ### ### ###
2024-Dec-23 Mon ### 50.84 ### ### 86.3 86.3 0.0
2024-Dec-20 Fri 48.54 ### 48.54 ### ### ### 0.0
2024-Dec-19 Thu 49.51 ### 49.25 49.56 103,982 2,560,556 ### ### 3.5
2024-Dec-18 Wed 49.22 ### ### 49.51 144,041 0 ### ### ###
2024-Dec-17 Tue 49.45 49.84 49.29 49.8 75,484 ### 70.6 70.6 3.6
2024-Dec-16 Mon 49.73 49.73 49.26 49.4 41.0 41.0 3.5
2024-Dec-13 Fri 49.75 ### 49.71 ### 50,150 1,246,478 72.8 72.8 0.0
2024-Dec-12 Thu 50.75 50.75 49.54 49.84 51,052 ### 24.3 24.3 3.6
2024-Dec-11 Wed 50.21 50.51 ### 50.48 ### ### 3.6
2024-Dec-10 Tue 50.56 50.56 ### 50.48 100,945 2,551,889 ### ### 3.6
2024-Dec-09 Mon 50.45 50.7 50.2 50.58 ### ### 3.6
2024-Dec-06 Fri 49.86 50.45 49.86 50.45 16,581 831,620 ### ### ###
2024-Dec-05 Thu 50.47 ### ### ### 35.4 35.4 0.0
2024-Dec-04 Wed ### ### ### 50.76 ### ### 3.6
2024-Dec-03 Tue ### ### ### 49.82 127,282 0 ### ### 3.6
2024-Dec-02 Mon 49.5 49.53 49.29 49.53 72.6 72.6 3.5
2024-Nov-29 Fri 49.28 49.28 ### 49 27.4 27.4 3.5
2024-Nov-28 Thu 49.24 49.45 48.82 ### 83,084 ### ### ### 0.0
2024-Nov-27 Wed ### ### 49.24 49.48 302,875 7,456,782 32.8 32.8 3.5
2024-Nov-26 Tue ### 49.75 ### ### 40.5 40.5 0.0
2024-Nov-25 Mon 49.47 ### ### ### 41.4 41.4 0.0
2024-Nov-22 Fri ### ### ### ### 149,781 0 ### ### 0.0
2024-Nov-21 Thu 48.89 48.89 48.41 48.75 42.5 42.5 3.5
2024-Nov-20 Wed 48.55 48.81 48.4 48.56 78.4 78.4 3.5
2024-Nov-19 Tue 48.57 ### ### 48.75 65.4 65.4 3.5
2024-Nov-18 Mon ### 49.7 ### 49.7 107,454 ### ### ### 3.6
2024-Nov-15 Fri 49.51 49.83 49.4 49.57 69.1 69.1 ###
2024-Nov-14 Thu ### ### 48.77 ### ### ### 0.0
2024-Nov-13 Wed 49.54 ### ### ### 57,173 0 71.5 71.5 0.0
2024-Nov-12 Tue ### ### ### ### 228,458 0 ### ### 0.0
2024-Nov-11 Mon ### 49.56 48.77 ### 242,883 11,941,342 72.5 72.5 0.0
2024-Nov-08 Fri 47.79 ### ### 48.22 ### ### 3.4
2024-Nov-07 Thu ### ### 46.83 47.21 75.9 75.9 3.4
2024-Nov-06 Wed 45 ### 44.74 ### 85.1 85.1 0.0
2024-Nov-05 Tue ### 44.49 ### ### ### ### 0.0
2024-Nov-04 Mon ### 45 ### 44.57 165,873 3,732,142 41.1 41.1 ###
2024-Nov-01 Fri 43.89 44.5 43.89 44.4 43,555 ### 77.5 77.5 ###
2024-Oct-31 Thu 44.77 44.83 44.21 ### ### ### 0.0
2024-Oct-30 Wed ### ### 44.28 44.87 ### ### ###
2024-Oct-29 Tue 42.71 43.45 ### 43.45 83.4 83.4 ###
2024-Oct-28 Mon ### 42.23 ### ### 40.9 40.9 0.0
2024-Oct-25 Fri 41.83 42 41.79 41.87 122,656 5,138,673 70.6 70.6 ###
2024-Oct-24 Thu 41.79 ### 41.47 41.82 179,855 ### 70.8 70.8 3.0
2024-Oct-23 Wed ### ### 41.52 41.75 164,949 3,424,341 34.6 34.6 3.0
2024-Oct-22 Tue 41.75 ### 41.74 ### ### ### 0.0
2024-Oct-21 Mon 41.8 ### ### 41.83 199,377 0 ### ### 3.0
2024-Oct-18 Fri ### 42.225 41.74 41.8 138,047 5,795,558 ### ### 3.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### 42.25 ### 41.82 76.5 76.5 3.0
2024-Oct-15 Tue 41.27 41.76 ### ### 269,083 5,618,453 ### ### 0.0
2024-Oct-14 Mon ### ### 40.51 ### 87,672 ### 38.3 38.3 0.0
2024-Oct-11 Fri ### 41.27 ### ### ### ### 0.0
2024-Oct-10 Thu ### 41.51 ### 41.51 67.3 67.3 ###
2024-Oct-09 Wed ### ### ### 40.85 182,989 0 ### ### 2.9
2024-Oct-08 Tue ### ### 40.5 ### 104,528 ### 82.9 82.9 0.0
2024-Oct-07 Mon 40.26 40.81 40.26 40.81 67,681 2,743,449 76.4 76.4 ###
2024-Oct-04 Fri 40 40.44 39.89 40.27 ### ### ###
2024-Oct-03 Thu ### 40.22 ### ### 43,058 ### ### ### 0.0
2024-Oct-02 Wed 40 40.4 40 40.27 74,729 ### 74.3 74.3 ###
2024-Oct-01 Tue ### ### 40.26 40.48 ### ### ###
2024-Sep-30 Mon 40.54 40.56 ### ### 30.0 30.0 0.0
2024-Sep-27 Fri 40.47 ### ### 40.59 85,372 0 64.6 64.6 ###
2024-Sep-26 Thu 40.84 40.84 40.54 40.7 23.0 23.0 2.9
2024-Sep-25 Wed ### ### ### 40.82 53,789 0 35.4 35.4 2.9
2024-Sep-24 Tue 40.55 40.8 ### ### 64.5 64.5 0.0
2024-Sep-23 Mon 40.8 ### 40.41 40.46 29.4 29.4 2.9
2024-Sep-20 Fri ### 41.22 ### ### 39.2 39.2 0.0
2024-Sep-19 Thu 41.41 41.41 ### 41.25 121,943 2,524,829 30.0 30.0 ###
2024-Sep-18 Wed ### ### 40.8 41.2 ### ### 2.9
2024-Sep-17 Tue 40.79 40.79 40.44 40.5 ### ### 2.9
2024-Sep-16 Mon ### ### ### 40.73 19,822 0 36.0 36.0 ###
2024-Sep-13 Fri 40.72 40.86 40.43 40.47 112,079 4,555,450 ### ### ###
2024-Sep-12 Thu 40.83 40.86 ### 40.78 25.5 25.5 2.9
2024-Sep-11 Wed ### 41.21 ### 40.77 85,043 ### ### ### 2.9
2024-Sep-10 Tue ### ### 41.26 41.49 73,049 ### ### ### ###
2024-Sep-09 Mon 41.27 ### 41.27 ### 72.8 72.8 0.0
2024-Sep-06 Fri 41.52 41.76 41.51 41.51 26,625 ### ### ### ###
2024-Sep-05 Thu ### 42.29 41.85 ### 49,945 2,101,186 ### ### 0.0
2024-Sep-04 Wed 41.5 ### 41.49 ### 107,957 ### 77.8 77.8 0.0
2024-Sep-03 Tue ### ### 42.81 ### ### ### 0.0
2024-Sep-02 Mon 43 43.5 41.4 43 131,785 5,594,273 67.8 67.8 ###
2024-Aug-30 Fri 42.85 42.85 42.51 ### 166,686 7,114,158 ### ### 0.0
2024-Aug-29 Thu 43 ### 42.44 43 71,177 1,510,375 68.1 68.1 ###
2024-Aug-28 Wed ### 43.45 ### ### ### ### 0.0
2024-Aug-27 Tue ### ### 42.88 ### ### ### 0.0
2024-Aug-26 Mon 43.24 43.48 ### 43.22 108,344 ### 37.5 37.5 3.1
2024-Aug-23 Fri ### 43.45 ### 43.24 68,976 ### 32.1 32.1 3.1
2024-Aug-22 Thu 42.85 43 42.7 42.82 ### ### 3.1
2024-Aug-21 Wed 42.45 ### ### 42.55 84,327 0 63.4 63.4 ###
2024-Aug-20 Tue ### 43.21 42.88 ### 42.3 42.3 0.0
2024-Aug-19 Mon ### ### 42.5 42.81 35.1 35.1 3.1
2024-Aug-16 Fri 43.49 ### ### 43.46 32.1 32.1 3.1
2024-Aug-15 Thu 43.25 43.29 42.82 42.86 27.8 27.8 ###
2024-Aug-14 Wed 43.21 43.45 ### ### 71.5 71.5 0.0
2024-Aug-13 Tue ### ### 42.55 42.57 73,253 1,558,457 ### ### ###
2024-Aug-12 Mon ### 44.41 43.49 43.74 28.8 28.8 3.1
2024-Aug-09 Fri 43.85 ### 43.85 44.54 243,525 5,339,285 ### ### ###
2024-Aug-08 Thu ### ### ### ### 36,546 0 ### ### 0.0
2024-Aug-07 Wed 41.2 41.43 ### 41.25 ### ### ###
2024-Aug-06 Tue 40.73 41.22 40.52 ### 50,927 2,081,386 ### ### 0.0
2024-Aug-05 Mon ### 41.275 40 ### 206,982 ### 88.0 88.0 0.0
2024-Aug-02 Fri 42.85 ### 42.77 42.77 ### ### 3.1
2024-Aug-01 Thu 43.71 44.21 ### ### 57,471 ### 76.1 76.1 0.0
2024-Jul-31 Wed ### ### 43.57 ### 69,342 ### ### ### 0.0
2024-Jul-30 Tue ### 43.72 ### ### ### ### 0.0
2024-Jul-29 Mon 43.49 43.75 ### ### 41,129 ### 74.5 74.5 0.0
2024-Jul-26 Fri ### ### ### ### 26,055 0 29.2 29.2 0.0
2024-Jul-25 Thu ### 43.25 ### ### ### ### 0.0
2024-Jul-24 Wed 43.8 ### ### ### 38,455 0 70.6 70.6 0.0
2024-Jul-23 Tue 42.8 43.4 42.8 43.4 81.1 81.1 ###
2024-Jul-22 Mon 42.46 42.49 42.25 42.46 70.0 70.0 3.0
2024-Jul-19 Fri 42.55 ### 42.55 42.8 71.8 71.8 3.1
2024-Jul-18 Thu ### ### 42.81 ### ### ### 0.0
2024-Jul-17 Wed 43.51 43.88 43.51 ### 387,459 16,930,021 ### ### 0.0
2024-Jul-16 Tue ### 42.48 41.82 42.41 107,073 4,513,126 78.1 78.1 ###
2024-Jul-15 Mon ### 42.2 41.74 41.81 29.8 29.8 ###
2024-Jul-12 Fri ### ### 42.4 42.52 248,841 5,275,429 27.0 27.0 3.0
2024-Jul-11 Thu 42.7 42.72 42.26 ### 100,484 ### ### ### 0.0
2024-Jul-10 Wed 42.23 ### 42.23 42.52 74.4 74.4 3.0
2024-Jul-09 Tue ### ### 41.88 ### 69,670 1,458,889 35.5 35.5 0.0
2024-Jul-08 Mon 41.73 ### 41.73 ### ### ### 0.0
2024-Jul-05 Fri 42.71 42.8 42.45 42.45 58,746 2,504,048 25.1 25.1 3.0
2024-Jul-04 Thu 42.82 42.82 42.29 42.71 ### ### ###
2024-Jul-03 Wed ### 42.79 42.53 42.7 ### ### ###
2024-Jul-02 Tue 42.44 42.55 ### 42.5 32,926 ### 70.4 70.4 3.0
2024-Jul-01 Mon 42.45 ### 42.4 42.89 66,875 1,417,750 75.2 75.2 ###
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu 42.86 ### 42.73 ### 66.1 66.1 0.0
2024-Jun-26 Wed ### ### 42.89 42.89 ### ### ###
2024-Jun-25 Tue 42.42 42.72 42.41 ### 40,271 ### 67.6 67.6 0.0
2024-Jun-24 Mon 42.5 42.72 ### ### 36.8 36.8 0.0
2024-Jun-21 Fri 41.57 41.57 41.27 41.49 34.9 34.9 ###
2024-Jun-20 Thu 41.57 41.59 ### 41.55 51,352 ### 33.5 33.5 3.0
2024-Jun-19 Wed ### ### ### ### 52,556 0 ### ### 0.0
2024-Jun-18 Tue 41.59 41.85 41.44 41.56 68,386 ### ### ### 3.0
2024-Jun-17 Mon 41.77 ### ### 41.83 ### ### 3.0
2024-Jun-14 Fri ### ### 41.86 ### 35.8 35.8 0.0
2024-Jun-13 Thu ### 42.49 ### 42.42 73.4 73.4 ###
2024-Jun-12 Wed ### ### ### ### 41.3 41.3 0.0
2024-Jun-11 Tue ### 42.21 41.84 ### 79,654 3,347,459 ### ### 0.0
2024-Jun-07 Fri ### 42.55 ### 42.48 188,181 4,003,550 71.4 71.4 3.0
2024-Jun-06 Thu 42.74 42.855 42.52 42.59 111,654 ### ### ### 3.0
2024-Jun-05 Wed ### ### 41.74 41.87 35.2 35.2 ###
2024-Jun-04 Tue 41.76 ### 41.74 ### 68,521 ### ### ### 0.0
2024-Jun-03 Mon ### ### 41.23 ### 101,528 ### 33.9 33.9 0.0
2024-May-31 Fri ### 41.74 41.47 41.7 100,781 ### ### ### 3.0
2024-May-30 Thu ### ### ### ### 187,644 0 ### ### 0.0
2024-May-29 Wed ### 41.22 ### ### 43.2 43.2 0.0
2024-May-28 Tue ### 41.5 41 ### 40.3 40.3 0.0
2024-May-27 Mon ### ### 41 ### ### ### 0.0
2024-May-24 Fri 40.22 40.82 40.22 40.7 ### ### 2.9
2024-May-23 Thu 40.46 41.59 40.45 41.59 86.3 86.3 ###
2024-May-22 Wed 40.77 40.77 40.52 40.55 64,787 ### ### ### ###
2024-May-21 Tue ### ### 40.57 40.7 27.4 27.4 2.9
2024-May-20 Mon ### 40.57 ### 40.57 26,181 531,081 ### ### 2.9
2024-May-17 Fri ### ### ### 40.51 39,887 0 72.1 72.1 ###
2024-May-16 Thu 39.89 ### 39.89 40.21 74,879 ### ### ### 2.9
2024-May-15 Wed 39.72 39.75 39.41 39.41 ### ### ###
2024-May-14 Tue 39.57 39.82 39.51 39.54 34.9 34.9 2.8
2024-May-13 Mon ### ### ### ### 88,780 0 ### ### 0.0
2024-May-10 Fri 38.57 38.84 38.49 38.58 ### ### 2.8
2024-May-09 Thu 38.45 38.45 ### ### 16.1 16.1 0.0
2024-May-08 Wed 38.59 38.71 ### 38.58 ### ### 2.8
2024-May-07 Tue ### ### 38.2 38.57 65.4 65.4 2.8
2024-May-06 Mon ### 38.23 ### ### 26,154 ### ### ### 0.0
2024-May-03 Fri ### ### ### 37.77 27.1 27.1 2.7
2024-May-02 Thu ### ### 37.84 ### 75,923 ### 37.5 37.5 0.0
2024-May-01 Wed 37.84 ### ### 37.81 ### ### ###
2024-Apr-30 Tue 38.23 38.44 ### ### 130,959 ### ### ### 0.0
2024-Apr-29 Mon 38.51 38.51 38.22 38.43 79,675 ### ### ### 2.7
2024-Apr-26 Fri 38.55 ### ### 38.4 ### ### 2.7
2024-Apr-24 Wed ### ### 39.23 ### 103,041 2,021,149 ### ### 0.0
2024-Apr-23 Tue 39.2 ### ### ### ### ### 0.0
2024-Apr-22 Mon 38.72 38.82 38.5 38.82 ### ### 2.8
2024-Apr-19 Fri 38.46 ### ### 38.44 54,979 0 45.2 45.2 2.7
2024-Apr-18 Thu ### ### ### ### 31,476 0 71.7 71.7 0.0
2024-Apr-17 Wed ### ### ### 38.82 167,942 0 69.7 69.7 2.8
2024-Apr-16 Tue 38.57 38.79 38.57 ### 87,989 ### ### ### 0.0
2024-Apr-15 Mon 38.84 ### 38.7 38.72 62,440 ### ### ### 2.8
2024-Apr-12 Fri ### 39.445 ### ### 53,388 1,052,944 ### ### 0.0
2024-Apr-11 Thu ### ### ### 39.5 155,583 0 ### ### ###
2024-Apr-10 Wed 40 ### ### ### 105,081 0 65.7 65.7 0.0
2024-Apr-09 Tue ### 40.41 ### ### 60,679 ### ### ### 0.0
2024-Apr-08 Mon 40.5 40.5 ### 40.42 103,573 2,097,353 37.0 37.0 2.9
2024-Apr-05 Fri ### ### 40 40.24 69.9 69.9 2.9
2024-Apr-04 Thu 40.29 ### 40.29 ### ### ### 0.0
2024-Apr-03 Wed ### 40.4 39.82 39.83 ### ### 2.8
2024-Apr-02 Tue 40.87 41.21 40.87 ### ### ### 0.0
2024-Mar-28 Thu ### 41.78 ### 41.74 58.6 58.6 ###
2024-Mar-27 Wed 41.28 41.76 ### 41.72 88,559 ### 75.0 75.0 ###
2024-Mar-26 Tue ### 41.44 ### ### 75.0 75.0 0.0
2024-Mar-25 Mon ### ### ### 41.22 ### ### 2.9
2024-Mar-22 Fri 41.4 41.44 41.2 ### 221,841 9,166,470 38.4 38.4 0.0
2024-Mar-21 Thu ### 41.51 ### ### 225,440 ### 66.4 66.4 0.0
2024-Mar-20 Wed ### ### 40.8 ### 39.5 39.5 0.0
2024-Mar-19 Tue ### 40.675 ### ### 73.6 73.6 0.0
2024-Mar-18 Mon 40.52 40.54 ### 40.54 69.8 69.8 2.9
2024-Mar-15 Fri 41.2 41.2 ### ### 98,921 2,037,772 33.8 33.8 0.0
2024-Mar-14 Thu ### ### 41.075 41.2 ### ### 2.9
2024-Mar-13 Wed 41.43 41.43 ### 41.29 32.5 32.5 ###
2024-Mar-12 Tue ### ### ### 41.26 ### ### 2.9
2024-Mar-11 Mon 41.25 ### ### ### 40,527 0 ### ### 0.0
2024-Mar-08 Fri 41.25 41.42 41.21 41.25 65.8 65.8 ###
2024-Mar-07 Thu 41.51 41.51 ### ### 31.9 31.9 0.0
2024-Mar-06 Wed 41.72 41.72 41.29 41.45 ### ### ###
2024-Mar-05 Tue 41.75 41.75 ### 41.52 149,656 ### 33.4 33.4 3.0
2024-Mar-04 Mon 42.27 42.27 41.44 41.8 111,887 ### 28.9 28.9 3.0
2024-Mar-01 Fri 43 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### 42.24 62.2 62.2 3.0
2024-Feb-28 Wed 42.2 42.24 ### ### 33.4 33.4 0.0
2024-Feb-27 Tue ### 42.2 41.89 ### 51,153 2,150,727 39.8 39.8 0.0
2024-Feb-26 Mon ### 42.81 ### 42.4 71.0 71.0 3.0
2024-Feb-23 Fri 42.23 ### ### 42.27 73.6 73.6 ###
2024-Feb-22 Thu ### 41.84 41.41 41.73 81,158 ### ### ### ###
2024-Feb-21 Wed ### ### 41.59 ### 54,085 ### 32.4 32.4 0.0
2024-Feb-20 Tue ### ### ### ### 45,546 0 ### ### 0.0
2024-Feb-19 Mon ### ### 41.75 ### 36,889 770,057 ### ### 0.0
2024-Feb-16 Fri ### ### 42.24 ### 28.8 28.8 0.0
2024-Feb-15 Thu ### ### 41.89 ### 99,685 ### 74.8 74.8 0.0
2024-Feb-14 Wed ### 42 41.5 41.88 87,385 3,648,323 ### ### ###
2024-Feb-13 Tue ### ### 41.52 41.71 31.5 31.5 ###
2024-Feb-12 Mon ### ### ### ### 62,951 0 33.7 33.7 0.0
2024-Feb-09 Fri 41.75 ### 41.54 41.89 70.6 70.6 3.0
2024-Feb-08 Thu 42.4 ### 41.285 41.85 ### ### ###
2024-Feb-07 Wed 39.54 39.54 ### ### 89,341 1,766,271 29.4 29.4 0.0
2024-Feb-06 Tue ### ### ### ### 75.0 75.0 0.0
2024-Feb-05 Mon 39.24 ### 39.22 39.42 160,580 3,148,973 78.3 78.3 2.8
2024-Feb-02 Fri ### 39.5 ### 39.25 64.4 64.4 ###
2024-Feb-01 Thu 38.81 ### 38.78 ### 80,346 ### 75.7 75.7 0.0
2024-Jan-31 Wed ### 39.21 38.7 ### ### ### 0.0
2024-Jan-30 Tue 39.5 39.54 ### ### 107,072 ### 30.6 30.6 0.0
2024-Jan-29 Mon 39.28 39.29 39.075 ### ### ### 0.0
2024-Jan-25 Thu ### ### 38.88 ### 62,888 1,222,542 ### ### 0.0
2024-Jan-24 Wed 38.46 38.78 38.28 38.78 75.5 75.5 2.8
2024-Jan-23 Tue 38.22 ### 38.22 ### 71.1 71.1 0.0
2024-Jan-22 Mon ### 38.25 ### ### 267,889 5,123,377 73.5 73.5 0.0
2024-Jan-19 Fri 37.54 37.55 37.29 37.44 ### ### 2.7
2024-Jan-18 Thu 37.46 ### ### ### ### ### 0.0
2024-Jan-17 Wed 37.8 37.8 37.46 37.5 34.5 34.5 2.7
2024-Jan-16 Tue 37.81 ### 37.78 37.83 76.8 76.8 2.7
2024-Jan-15 Mon ### ### 37.75 37.82 12,548 236,843 32.9 32.9 ###
2024-Jan-12 Fri 37.73 ### 37.73 37.85 68.6 68.6 ###
2024-Jan-11 Thu ### ### ### 37.77 30.7 30.7 2.7
2024-Jan-10 Wed ### ### 37.76 37.76 28.6 28.6 2.7
2024-Jan-09 Tue 38.54 38.54 ### ### 15,758 303,656 ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 13,575 0 79.6 79.6 0.0
2024-Jan-05 Fri ### ### 37.76 ### 17,657 ### 34.9 34.9 0.0
2024-Jan-04 Thu 37.89 ### 37.78 ### ### ### 0.0
2024-Jan-03 Wed 37.71 ### 37.71 37.77 20,125 379,456 77.7 77.7 2.7
2024-Jan-02 Tue ### ### ### 37.82 ### ### ###
2023-Dec-29 Fri ### ### ### ### 32.8 32.8 0.0
2023-Dec-28 Thu 37.29 37.5 ### 37.41 59,941 ### ### ### 2.7
2023-Dec-27 Wed 37.56 37.56 ### 37.2 ### ### 2.7
2023-Dec-22 Fri ### 36.54 36.28 36.44 25,641 933,588 72.3 72.3 2.6
2023-Dec-21 Thu 36.44 36.48 ### ### 32.4 32.4 0.0
2023-Dec-20 Wed ### ### 36.59 36.71 26.6 26.6 2.6
2023-Dec-19 Tue 36.48 36.73 36.43 ### 43,428 ### ### ### 0.0
2023-Dec-18 Mon 36.7 36.72 36.53 ### ### ### 0.0
2023-Dec-15 Fri ### ### 36.28 36.58 71.1 71.1 2.6
2023-Dec-14 Thu ### ### ### 35.81 ### ### 2.6
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 35.145 ### 353,785 6,216,886 73.3 73.3 0.0
2023-Dec-11 Mon ### ### ### ### 254,080 0 ### ### 0.0
2023-Dec-08 Fri 34.54 34.85 34.54 ### 74,687 ### ### ### 0.0
2023-Dec-07 Thu ### 34.85 ### ### 37.8 37.8 0.0
2023-Dec-06 Wed ### ### 34.52 34.56 ### ### 2.5
2023-Dec-05 Tue ### 34.79 34.56 ### ### ### 0.0
2023-Dec-04 Mon 34.79 34.82 34.49 34.55 ### ### 2.5
2023-Dec-01 Fri 34.7 ### 34.58 34.78 66,426 ### ### ### 2.5
2023-Nov-30 Thu ### 35.47 ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 34.75 ### 46,441 ### 69.3 69.3 0.0
2023-Nov-28 Tue ### ### ### 35.5 512,558 0 67.2 67.2 2.5
2023-Nov-27 Mon ### 34.82 ### 34.75 21,876 ### ### ### 2.5
2023-Nov-24 Fri 34.8 ### 34.59 ### ### ### 0.0
2023-Nov-23 Thu 34.7 ### 34.55 ### 73,621 ### 38.2 38.2 0.0
2023-Nov-22 Wed ### ### ### ### 301,247 0 42.2 42.2 0.0
2023-Nov-21 Tue 33.76 33.76 33.49 33.49 58,286 ### ### ### 2.4
2023-Nov-20 Mon 33.81 33.81 33.23 33.28 ### ### 2.4
2023-Nov-17 Fri 33.81 ### 33.81 33.82 104,241 ### ### ### 2.4
2023-Nov-16 Thu ### 33.82 33.48 ### ### ### 0.0
2023-Nov-15 Wed ### ### 33.56 33.71 28.9 28.9 2.4
2023-Nov-14 Tue 33.78 33.78 ### 33.53 ### ### ###
2023-Nov-13 Mon 34.85 34.85 ### ### 159,781 2,784,183 ### ### 0.0
2023-Nov-10 Fri 34.49 34.79 ### 34.75 60,050 ### 75.4 75.4 2.5
2023-Nov-09 Thu ### 34.81 34.56 ### ### ### 0.0
2023-Nov-08 Wed 34.75 34.87 ### ### 29.8 29.8 0.0
2023-Nov-07 Tue 34.73 ### 34.54 34.8 21,328 ### ### ### 2.5
2023-Nov-06 Mon ### ### 34.58 34.77 34.7 34.7 ###
2023-Nov-03 Fri 34.47 34.75 ### ### 69,788 ### 28.9 28.9 0.0
2023-Nov-02 Thu 33.76 ### ### ### 173,220 0 ### ### 0.0
2023-Nov-01 Wed ### 33.83 33.56 33.8 152,486 ### 73.3 73.3 2.4
2023-Oct-31 Tue ### 33.51 33.27 ### 114,077 ### 71.0 71.0 0.0
2023-Oct-30 Mon ### 33.22 ### 33.2 56,848 944,245 ### ### ###
2023-Oct-27 Fri 33.82 33.82 33.45 33.5 685,658 ### ### ### 2.4
2023-Oct-26 Thu ### ### 33.45 33.55 214,981 3,595,557 30.0 30.0 ###
2023-Oct-25 Wed ### ### ### 34.86 ### ### 2.5
2023-Oct-24 Tue 34.84 ### 34.56 ### 192,845 ### ### ### 0.0
2023-Oct-23 Mon ### ### 34.75 ### 66,357 1,152,952 ### ### 0.0
2023-Oct-20 Fri 35.22 35.55 35.22 35.48 337,821 ### 76.9 76.9 2.5
2023-Oct-19 Thu ### ### ### 35.79 476,175 0 ### ### ###
2023-Oct-18 Wed ### 36.21 35.75 ### 418,280 ### 72.3 72.3 0.0
2023-Oct-17 Tue 35.56 ### ### 35.54 39.7 39.7 2.5
2023-Oct-16 Mon 33.79 34.345 33.4 34.22 85.2 85.2 2.4
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu 33.86 ### 33.73 33.75 33.6 33.6 ###
2023-Oct-11 Wed 33.29 33.74 33.21 ### 75.8 75.8 0.0
2023-Oct-10 Tue ### ### 32.8 ### 110,725 1,815,889 30.5 30.5 0.0
2023-Oct-09 Mon 32.45 32.76 32.45 32.76 80.5 80.5 ###
2023-Oct-06 Fri ### ### ### 32.26 72.8 72.8 2.3
2023-Oct-05 Thu 32.42 32.47 ### 32.26 84,244 ### 30.3 30.3 2.3


1 2 3 4 5 6 7 8 9 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 2026-02-22 07:37:17 thru 2026-02-22 07:37:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000