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

Currently Sun 26-Mar-15 09:07:50 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for RHC .. Tuesday 16th December 2025

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-13 Fri 41.77 42.41 ### 42.23 79.0 79.0 ###
2026-Mar-12 Thu 42.58 ### 41 41.8 884,948 ### 38.7 38.7 3.0
2026-Mar-11 Wed ### ### ### 42.21 1,418,647 0 22.7 22.7 ###
2026-Mar-10 Tue 42.5 ### 42.21 42.47 777,485 16,408,820 ### ### ###
2026-Mar-09 Mon 42.52 43.26 ### 41.76 2,446,042 52,907,888 ### ### 3.0
2026-Mar-06 Fri 43.8 44.73 43.485 44.52 ### ### ###
2026-Mar-05 Thu 42.46 44 ### 44 1,233,380 ### 85.7 85.7 3.1
2026-Mar-04 Wed ### 42.76 41.675 42.76 85.5 85.5 3.1
2026-Mar-03 Tue 42.75 ### ### 42.59 1,320,744 0 53.9 53.9 3.0
2026-Mar-02 Mon 42.49 ### 42.28 ### 80.0 80.0 0.0
2026-Feb-27 Fri 42.8 ### ### ### 68.2 68.2 0.0
2026-Feb-26 Thu ### ### ### ### 68.1 68.1 0.0
2026-Feb-25 Wed ### 38.43 37.53 ### ### ### 0.0
2026-Feb-24 Tue ### ### 37.55 37.85 44.4 44.4 ###
2026-Feb-23 Mon ### 38.5 37.56 ### ### ### 0.0
2026-Feb-20 Fri 37.5 ### ### ### 86.7 86.7 0.0
2026-Feb-19 Thu ### ### ### 37.5 ### ### 2.7
2026-Feb-18 Wed ### ### ### ### 710,329 0 30.9 30.9 0.0
2026-Feb-17 Tue ### 37.22 36.78 ### 226,557 ### 43.3 43.3 0.0
2026-Feb-16 Mon 36.89 37.375 ### ### 73.8 73.8 0.0
2026-Feb-13 Fri 37.4 ### 36.52 ### 585,588 ### ### ### 0.0
2026-Feb-12 Thu ### ### 37.2 37.54 ### ### ###
2026-Feb-11 Wed ### ### ### ### 80.9 80.9 0.0
2026-Feb-10 Tue ### 37.47 ### ### ### ### 0.0
2026-Feb-09 Mon ### 36.55 ### ### 58.1 58.1 0.0
2026-Feb-06 Fri 35.5 ### ### 35.88 528,878 0 ### ### 2.6
2026-Feb-05 Thu ### 36.26 35.72 ### ### ### 0.0
2026-Feb-04 Wed ### ### 35.22 35.56 34.5 34.5 2.5
2026-Feb-03 Tue 36.49 36.49 ### ### 199,225 ### 23.9 23.9 0.0
2026-Feb-02 Mon ### 36.56 ### ### 75.1 75.1 0.0
2026-Jan-30 Fri 36.25 ### ### ### 79.8 79.8 0.0
2026-Jan-29 Thu ### 36.54 ### 36.2 51.3 51.3 2.6
2026-Jan-28 Wed ### 36.4 ### ### 251,447 ### 46.0 46.0 0.0
2026-Jan-27 Tue ### ### 35.75 36.23 397,088 7,097,948 38.2 38.2 2.6
2026-Jan-23 Fri ### 37.47 ### ### ### ### 0.0
2026-Jan-22 Thu 37.5 37.925 37.025 ### 33.1 33.1 0.0
2026-Jan-21 Wed 36.57 ### ### ### 562,745 0 ### ### 0.0
2026-Jan-20 Tue 36.26 ### 35.89 ### 78.4 78.4 0.0
2026-Jan-19 Mon 36.5 ### 36.22 ### 224,477 4,065,278 67.8 67.8 0.0
2026-Jan-16 Fri 36.84 ### 36.5 ### 667,426 12,180,524 ### ### 0.0
2026-Jan-15 Thu ### ### 36.47 36.84 ### ### ###
2026-Jan-14 Wed ### 36.76 35.86 36.76 81.4 81.4 2.6
2026-Jan-13 Tue ### ### 35.88 35.88 ### ### 2.6
2026-Jan-12 Mon 35.4 ### ### ### 280,470 0 ### ### 0.0
2026-Jan-09 Fri ### ### 35.26 ### 385,048 ### ### ### 0.0
2026-Jan-08 Thu 34.75 35.81 34.75 ### 392,670 ### 83.6 83.6 0.0
2026-Jan-07 Wed ### ### 34.74 ### 441,525 7,669,289 ### ### 0.0
2026-Jan-06 Tue 34.83 ### 34.53 ### 412,448 ### 67.9 67.9 0.0
2026-Jan-05 Mon 34.5 ### 34.5 ### 246,148 4,246,053 75.9 75.9 0.0
2026-Jan-02 Fri 34.43 34.79 ### 34.59 151,659 ### ### ### ###
2025-Dec-31 Wed ### ### 34.27 ### ### ### 0.0
2025-Dec-30 Tue 34.75 34.85 ### 34.44 ### ### 2.5
2025-Dec-29 Mon 35.47 35.47 34.43 34.56 293,985 10,274,775 ### ### 2.5
2025-Dec-24 Wed ### 35.41 ### ### 142,822 ### 65.7 65.7 0.0
2025-Dec-23 Tue 34.77 35.72 34.71 35.51 ### ### ###
2025-Dec-22 Mon 34.5 ### ### 34.51 266,143 0 ### ### ###
2025-Dec-19 Fri ### ### ### ### 1,859,246 0 ### ### 0.0
2025-Dec-18 Thu ### 34.21 33.78 ### 511,488 ### 39.5 39.5 0.0
2025-Dec-17 Wed ### ### ### 34.24 ### ### 2.4
2025-Dec-16 Tue ### 35.48 ### ### 747,574 ### ### ### 0.0
2025-Dec-15 Mon 35.4 ### ### ### 41.5 41.5 0.0
2025-Dec-12 Fri 35.56 ### ### 35.48 33.5 33.5 2.5
2025-Dec-11 Thu 35.54 35.73 35.26 ### 1,093,342 38,808,174 ### ### 0.0
2025-Dec-10 Wed 35.57 35.73 35.27 35.55 ### ### ###
2025-Dec-09 Tue 35.42 ### ### ### 887,625 0 ### ### 0.0
2025-Dec-08 Mon 36.2 ### 35.7 35.7 435,925 ### ### ### 2.6
2025-Dec-05 Fri ### ### ### 36.25 19.6 19.6 ###
2025-Dec-04 Thu ### 37.49 36.73 ### ### ### 0.0
2025-Dec-03 Wed ### 37.84 ### ### 517,084 9,783,229 ### ### 0.0
2025-Dec-02 Tue 37.4 ### 37.22 37.57 622,055 11,576,443 ### ### ###
2025-Dec-01 Mon ### 37.49 ### 37.26 ### ### ###
2025-Nov-28 Fri 36.27 ### 36.27 36.81 599,743 ### ### ### ###
2025-Nov-27 Thu 37.2 37.44 ### 36.27 685,521 12,832,953 ### ### ###
2025-Nov-26 Wed 36.74 37.78 36.5 ### 1,080,947 40,146,371 76.5 76.5 0.0
2025-Nov-25 Tue ### ### ### ### ### ### 0.0
2025-Nov-24 Mon ### ### ### ### ### ### 0.0
2025-Nov-21 Fri ### ### ### 31.27 33.0 33.0 ###
2025-Nov-20 Thu ### ### ### 31.8 ### ### ###
2025-Nov-19 Wed ### 31.73 31.155 ### 30.6 30.6 0.0
2025-Nov-18 Tue 31.44 ### ### 31.25 520,777 0 ### ### 2.2
2025-Nov-17 Mon 30.8 31.555 30.57 31.46 491,048 15,253,178 ### ### 2.2
2025-Nov-14 Fri ### 31.2 ### ### 32.4 32.4 0.0
2025-Nov-13 Thu 30.75 ### 30.71 31.27 1,235,755 ### ### ### ###
2025-Nov-12 Wed 30.71 ### 30.44 30.8 820,171 ### ### ### 2.2
2025-Nov-11 Tue ### ### 30.47 ### ### ### 0.0
2025-Nov-10 Mon ### ### ### ### ### ### 0.0
2025-Nov-07 Fri ### 31.225 30.8 30.85 287,845 ### 47.8 47.8 ###
2025-Nov-06 Thu ### ### 30.78 ### 379,750 5,844,352 35.9 35.9 0.0
2025-Nov-05 Wed 31.43 ### 30.79 30.79 622,929 ### ### ### ###
2025-Nov-04 Tue ### 31.7 ### ### 280,777 ### 38.2 38.2 0.0
2025-Nov-03 Mon ### ### ### ### ### ### 0.0
2025-Oct-31 Fri 31.79 32.225 31.53 ### 581,844 ### 70.3 70.3 0.0
2025-Oct-30 Thu ### 31.82 ### 31.82 427,453 6,800,777 ### ### 2.3
2025-Oct-29 Wed 31.53 ### 31.27 31.44 38.9 38.9 2.2
2025-Oct-28 Tue ### ### 31.41 31.55 43.1 43.1 ###
2025-Oct-27 Mon ### ### ### ### 430,959 0 46.1 46.1 0.0
2025-Oct-24 Fri 31.42 ### 31.29 ### 424,645 6,643,571 ### ### 0.0
2025-Oct-23 Thu ### 31.45 30.8 31.45 ### ### ###
2025-Oct-22 Wed 30.85 ### 30.78 ### 77.0 77.0 0.0
2025-Oct-21 Tue 31.5 31.58 30.85 ### ### ### 0.0
2025-Oct-20 Mon ### 31.7 ### 31.42 40.6 40.6 2.2
2025-Oct-17 Fri 31.84 31.85 31.43 ### 1,827,576 ### 48.5 48.5 0.0
2025-Oct-16 Thu 32.23 32.27 31.84 ### ### ### 0.0
2025-Oct-15 Wed ### 32.41 31.81 ### 491,443 ### 63.6 63.6 0.0
2025-Oct-14 Tue 31.77 31.875 31.25 31.75 ### ### 2.3
2025-Oct-13 Mon ### 32.4 ### ### 313,651 5,081,146 38.5 38.5 0.0
2025-Oct-10 Fri 32.29 ### ### 32.26 342,628 0 ### ### 2.3
2025-Oct-09 Thu ### 32.49 31.955 ### 409,328 13,189,571 ### ### 0.0
2025-Oct-08 Wed ### ### 31.45 ### 356,259 5,602,172 77.5 77.5 0.0
2025-Oct-07 Tue 31.74 31.75 31.27 31.74 702,986 22,151,088 68.8 68.8 2.3
2025-Oct-06 Mon ### ### 31.52 31.83 513,559 8,093,689 37.1 37.1 ###
2025-Oct-03 Fri 31.7 ### ### ### 71.3 71.3 0.0
2025-Oct-02 Thu ### ### 30.57 31.55 30.2 30.2 ###
2025-Oct-01 Wed ### ### 32.26 32.55 884,029 14,259,387 71.0 71.0 2.3
2025-Sep-30 Tue 31.73 31.87 31.5 31.73 695,247 ### ### ### ###
2025-Sep-29 Mon 31.8 ### ### 31.57 594,149 0 28.1 28.1 2.3
2025-Sep-26 Fri ### ### 31.54 31.8 27.2 27.2 ###
2025-Sep-25 Thu 32.47 ### ### ### 25.8 25.8 0.0
2025-Sep-24 Wed ### ### ### ### 502,826 0 ### ### 0.0
2025-Sep-23 Tue 33.22 33.46 ### ### 482,343 ### ### ### 0.0
2025-Sep-22 Mon 32.71 33.25 32.71 ### ### ### 0.0
2025-Sep-19 Fri ### 33.24 ### ### 38.0 38.0 0.0
2025-Sep-18 Thu 33.46 33.5 32.82 ### 21.7 21.7 0.0
2025-Sep-17 Wed ### 33.86 33.45 33.57 596,275 ### ### ### 2.4
2025-Sep-16 Tue 33.75 33.86 33.5 33.55 326,189 10,986,045 ### ### ###
2025-Sep-15 Mon 33.5 33.76 ### 33.74 71.0 71.0 2.4
2025-Sep-12 Fri 33.28 ### ### 33.57 ### ### 2.4
2025-Sep-11 Thu 33.47 ### ### ### 1,450,954 0 ### ### 0.0
2025-Sep-10 Wed 33.51 ### 33.51 33.57 742,786 12,445,379 70.1 70.1 2.4
2025-Sep-09 Tue ### 34.23 33.58 33.75 540,156 18,313,989 ### ### ###
2025-Sep-08 Mon ### ### 33.57 33.89 504,770 ### ### ### ###
2025-Sep-05 Fri 34.43 34.54 ### ### 690,679 11,928,026 17.0 17.0 0.0
2025-Sep-04 Thu 34.5 34.77 ### ### 1,472,381 25,597,343 27.2 27.2 0.0
2025-Sep-03 Wed 33.41 ### ### 33.84 ### ### 2.4
2025-Sep-02 Tue 34.5 34.71 ### ### ### ### 0.0
2025-Sep-01 Mon 33.47 34.54 ### 34.53 85.1 85.1 ###
2025-Aug-29 Fri 33.43 34.23 32.4 ### ### ### 0.0
2025-Aug-28 Thu ### 36.645 ### ### 3,776,850 ### 8.2 8.2 0.0
2025-Aug-27 Wed ### 38.47 37.76 ### 27.9 27.9 0.0
2025-Aug-26 Tue 38.5 38.7 ### 38.2 487,683 ### 32.8 32.8 2.7
2025-Aug-25 Mon ### 38.8 38.28 38.52 ### ### ###
2025-Aug-22 Fri 38.4 38.57 ### 38.21 508,378 ### ### ### ###
2025-Aug-21 Thu ### 38.84 ### 38.7 ### ### 2.8
2025-Aug-20 Wed ### 38.89 ### ### 32.0 32.0 0.0
2025-Aug-19 Tue ### ### 38.27 38.44 386,254 7,390,970 24.2 24.2 2.7
2025-Aug-18 Mon ### 39.75 38.77 ### 371,655 14,591,175 31.6 31.6 0.0
2025-Aug-15 Fri ### 39.54 ### ### 281,188 5,559,086 26.8 26.8 0.0
2025-Aug-14 Thu 38.79 39.24 38.58 39.24 ### ### 2.8
2025-Aug-13 Wed 38.75 ### 38.59 38.81 ### ### 2.8
2025-Aug-12 Tue 38.59 ### ### 38.58 443,028 0 ### ### 2.8
2025-Aug-11 Mon 37.8 38.75 ### 38.75 ### ### 2.8
2025-Aug-08 Fri 37.77 ### 37.51 ### ### ### 0.0
2025-Aug-07 Thu ### 38.545 37.79 ### 360,883 ### ### ### 0.0
2025-Aug-06 Wed 37.8 ### 37.74 ### 458,221 ### ### ### 0.0
2025-Aug-05 Tue 37.89 ### ### 37.7 ### ### 2.7
2025-Aug-04 Mon ### 38.22 37.49 37.56 291,453 11,032,953 24.5 24.5 2.7
2025-Aug-01 Fri 38.55 38.55 ### ### 23.3 23.3 0.0
2025-Jul-31 Thu 38.74 ### 38.53 38.77 397,482 ### ### ### ###
2025-Jul-30 Wed ### ### ### 38.88 69.5 69.5 2.8
2025-Jul-29 Tue 38.47 ### 38.47 38.79 77.8 77.8 ###
2025-Jul-28 Mon 38.56 ### 38.44 38.84 401,982 ### ### ### 2.8
2025-Jul-25 Fri 38.7 ### 38.4 ### 37.4 37.4 0.0
2025-Jul-24 Thu ### 39.26 38.4 38.77 28.3 28.3 ###
2025-Jul-23 Wed ### ### 37.87 ### ### ### 0.0
2025-Jul-22 Tue ### ### 37.86 ### ### ### 0.0
2025-Jul-21 Mon 38.83 38.83 37.86 ### 24.0 24.0 0.0
2025-Jul-18 Fri ### ### ### 38.84 24.5 24.5 2.8
2025-Jul-17 Thu ### ### ### 38.89 ### ### 2.8
2025-Jul-16 Wed ### 38.29 37.8 38.26 231,883 8,821,988 68.5 68.5 2.7
2025-Jul-15 Tue 38.53 38.72 ### ### 417,155 8,076,120 ### ### 0.0
2025-Jul-14 Mon 37.7 38.42 37.48 ### ### ### 0.0
2025-Jul-11 Fri ### ### 37.5 37.89 ### ### ###
2025-Jul-10 Thu ### 39.24 ### ### ### ### 0.0
2025-Jul-09 Wed ### ### ### ### 611,945 0 39.6 39.6 0.0
2025-Jul-08 Tue ### 39.44 ### 39.28 394,842 7,786,284 35.7 35.7 2.8
2025-Jul-07 Mon 39.4 39.84 ### ### ### ### 0.0
2025-Jul-04 Fri ### ### 38.71 ### 354,386 6,859,141 76.4 76.4 0.0
2025-Jul-03 Thu 38.5 38.85 ### ### ### ### 0.0
2025-Jul-02 Wed 37.75 38.52 37.54 38.45 ### ### ###
2025-Jul-01 Tue 36.85 37.83 ### 37.53 76.7 76.7 ###
2025-Jun-30 Mon ### 36.85 ### ### 798,325 ### 75.8 75.8 0.0
2025-Jun-27 Fri ### 36.47 35.81 ### 433,174 ### 68.8 68.8 0.0
2025-Jun-26 Thu 35.28 35.89 ### 35.8 ### ### 2.6
2025-Jun-25 Wed ### ### 35.55 ### ### ### 0.0
2025-Jun-24 Tue ### 36.21 ### 35.74 ### ### 2.6
2025-Jun-23 Mon 35.76 ### 35.42 ### 355,688 ### 81.9 81.9 0.0
2025-Jun-20 Fri ### ### 35.84 ### 1,642,688 ### 68.1 68.1 0.0
2025-Jun-19 Thu 36.5 36.56 35.8 ### 559,441 20,240,575 37.9 37.9 0.0
2025-Jun-18 Wed 36.7 36.86 36.5 36.52 413,643 15,172,425 34.9 34.9 2.6
2025-Jun-17 Tue 36.57 ### 36.57 36.82 73.8 73.8 ###
2025-Jun-16 Mon ### ### 36.58 36.58 ### ### 2.6
2025-Jun-13 Fri ### 37.54 ### ### 787,440 14,780,248 75.3 75.3 0.0
2025-Jun-12 Thu ### ### ### ### 530,454 0 32.6 32.6 0.0
2025-Jun-11 Wed ### ### ### ### ### ### 0.0
2025-Jun-10 Tue ### ### 37.145 ### 637,872 11,846,877 ### ### 0.0
2025-Jun-06 Fri 37.81 ### 37.4 ### 36.1 36.1 0.0
2025-Jun-05 Thu 38.2 38.74 ### ### 832,187 ### 31.4 31.4 0.0
2025-Jun-04 Wed ### ### ### 38.4 809,624 0 ### ### 2.7
2025-Jun-03 Tue ### ### ### 37.8 33.6 33.6 2.7
2025-Jun-02 Mon ### ### 37.47 37.8 740,345 ### ### ### 2.7
2025-May-30 Fri ### ### ### ### 2,051,720 0 90.0 90.0 0.0
2025-May-29 Thu ### ### ### ### 766,581 0 23.9 23.9 0.0
2025-May-28 Wed 36.24 36.55 ### 36.25 ### ### ###
2025-May-27 Tue ### 36.41 35.21 ### 640,722 22,944,254 29.4 29.4 0.0
2025-May-26 Mon ### 36.59 35.88 36.2 795,176 ### 73.6 73.6 2.6
2025-May-23 Fri 35.74 36.21 ### ### ### ### 0.0
2025-May-22 Thu ### 35.8 ### ### 523,970 ### ### ### 0.0
2025-May-21 Wed 35.54 ### ### ### 82.5 82.5 0.0
2025-May-20 Tue ### ### ### ### 28.4 28.4 0.0
2025-May-19 Mon ### 36.29 35.46 35.46 30.4 30.4 2.5
2025-May-16 Fri 35.85 36.24 35.54 ### 69.0 69.0 0.0
2025-May-15 Thu ### 36.46 35.82 35.82 715,549 25,859,940 ### ### 2.6
2025-May-14 Wed ### ### ### ### 477,982 0 21.4 21.4 0.0
2025-May-13 Tue 36.5 ### ### 36.51 ### ### 2.6
2025-May-12 Mon 36.78 ### ### ### ### ### 0.0
2025-May-09 Fri ### ### 35.45 ### ### ### 0.0
2025-May-08 Thu 34.72 35.86 ### 35.73 948,086 16,999,181 ### ### 2.6
2025-May-07 Wed 33.8 34.52 ### 34.43 808,853 ### 77.6 77.6 ###
2025-May-06 Tue 34.41 ### ### ### ### ### 0.0
2025-May-05 Mon ### ### ### ### 85.9 85.9 0.0
2025-May-02 Fri 33.51 34.29 33.42 34.29 358,124 12,124,288 ### ### ###
2025-May-01 Thu 33.44 ### ### ### 1,187,780 0 73.2 73.2 0.0
2025-Apr-30 Wed ### ### 33.24 33.26 833,045 ### 27.9 27.9 2.4
2025-Apr-29 Tue 33.51 33.75 ### ### 361,585 6,101,746 ### ### 0.0
2025-Apr-28 Mon 33.5 33.89 ### ### ### ### 0.0
2025-Apr-24 Thu ### ### 32.86 33.2 ### ### ###
2025-Apr-23 Wed 33.46 33.78 ### 33.4 37.7 37.7 2.4
2025-Apr-22 Tue ### 33.44 32.8 32.8 ### ### 2.3
2025-Apr-17 Thu ### 33.4 ### ### 79.9 79.9 0.0
2025-Apr-16 Wed ### 32.8 ### ### ### ### 0.0
2025-Apr-15 Tue 32.5 32.83 32.4 ### 496,054 ### ### ### 0.0
2025-Apr-14 Mon ### ### 31.83 32.59 ### ### 2.3
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu 33.84 ### 32.955 ### ### ### 0.0
2025-Apr-09 Wed 32.29 32.86 32.2 32.59 81.2 81.2 2.3
2025-Apr-08 Tue ### 33.29 ### 33.25 805,946 13,414,971 71.7 71.7 2.4
2025-Apr-07 Mon 32.5 32.76 ### ### 42.5 42.5 0.0
2025-Apr-04 Fri 33.8 33.8 ### ### ### ### 0.0
2025-Apr-03 Thu ### ### 33.57 ### 423,448 7,107,574 76.3 76.3 0.0
2025-Apr-02 Wed 34.44 ### ### ### ### ### 0.0
2025-Apr-01 Tue 34.45 ### ### 34.44 42.4 42.4 2.5
2025-Mar-31 Mon 34.2 ### ### ### 45.8 45.8 0.0
2025-Mar-28 Fri ### ### 34.42 ### 26.1 26.1 0.0
2025-Mar-27 Thu ### ### ### ### ### ### 0.0
2025-Mar-26 Wed 33.44 33.83 ### ### 732,350 ### 24.4 24.4 0.0
2025-Mar-25 Tue ### ### 33.46 33.46 626,588 ### ### ### ###
2025-Mar-24 Mon ### 34.7 ### ### 36.9 36.9 0.0
2025-Mar-21 Fri 34.78 ### ### ### 3,623,950 0 24.2 24.2 0.0
2025-Mar-20 Thu 34.84 ### 34.55 ### 862,882 14,906,286 61.5 61.5 0.0
2025-Mar-19 Wed ### 35.22 34.59 34.78 33.4 33.4 2.5
2025-Mar-18 Tue 34.8 35.26 34.73 ### 978,658 ### ### ### 0.0
2025-Mar-17 Mon ### ### 33.59 ### ### ### 0.0
2025-Mar-14 Fri ### 33.48 32.75 33.4 61.6 61.6 2.4
2025-Mar-13 Thu ### 34.45 33.24 33.24 26.7 26.7 2.4
2025-Mar-12 Wed ### ### ### ### 70.3 70.3 0.0
2025-Mar-11 Tue 34.75 ### ### ### 31.2 31.2 0.0
2025-Mar-10 Mon 34.53 35.28 34.53 34.87 ### ### ###
2025-Mar-07 Fri ### ### 34.27 ### 1,113,188 19,074,476 80.5 80.5 0.0
2025-Mar-06 Thu 33.72 34.56 33.72 ### ### ### 0.0
2025-Mar-05 Wed ### 34.25 ### 34.22 ### ### 2.4
2025-Mar-04 Tue 33.21 ### 33.21 33.55 1,127,425 ### ### ### ###
2025-Mar-03 Mon 34.22 34.86 ### 34.44 1,455,089 ### ### ### 2.5
2025-Feb-28 Fri ### ### 33.87 34.4 ### ### 2.5
2025-Feb-27 Thu ### 39.51 ### ### 2,516,978 ### 29.1 29.1 0.0
2025-Feb-26 Wed 33.86 34.2 33.27 33.87 1,247,351 42,079,385 ### ### ###
2025-Feb-25 Tue ### 34.5 ### ### 75.3 75.3 0.0
2025-Feb-24 Mon ### 34.45 33.74 ### 1,062,646 ### 76.5 76.5 0.0
2025-Feb-21 Fri 34.5 34.74 ### ### ### ### 0.0
2025-Feb-20 Thu 34.2 ### ### 34.49 979,643 0 76.7 76.7 ###
2025-Feb-19 Wed ### 35.5 ### 34.87 905,189 ### 33.6 33.6 ###
2025-Feb-18 Tue ### 35.86 34.83 ### 76.3 76.3 0.0
2025-Feb-17 Mon 34.41 35.2 34.2 35.2 ### ### 2.5
2025-Feb-14 Fri 34.75 35.25 ### 34.54 811,387 ### 30.5 30.5 2.5
2025-Feb-13 Thu ### ### 33.85 34.2 1,526,581 25,837,383 ### ### 2.4
2025-Feb-12 Wed 34.54 ### ### 34.48 976,424 0 ### ### 2.5
2025-Feb-11 Tue ### ### 34.21 34.73 961,644 16,448,920 ### ### ###
2025-Feb-10 Mon 33.23 34.44 ### 34.24 749,879 ### 86.7 86.7 2.4
2025-Feb-07 Fri ### 33.8 33.49 33.49 440,858 ### ### ### 2.4
2025-Feb-06 Thu 33.85 34.085 ### ### 575,254 ### ### ### 0.0
2025-Feb-05 Wed 33.21 ### ### ### ### ### 0.0
2025-Feb-04 Tue 33.73 33.75 32.79 ### 530,641 17,654,426 15.6 15.6 0.0
2025-Feb-03 Mon 33.21 33.43 ### ### 509,581 8,517,646 46.2 46.2 0.0
2025-Jan-31 Fri 33.55 ### 33.22 33.74 70.8 70.8 2.4
2025-Jan-30 Thu ### ### ### ### 448,977 0 ### ### 0.0
2025-Jan-29 Wed ### ### ### 33.77 507,870 0 77.8 77.8 2.4
2025-Jan-28 Tue ### ### 32.72 33.25 40.8 40.8 2.4
2025-Jan-24 Fri ### 33.41 32.75 33.41 535,081 17,700,479 ### ### ###
2025-Jan-23 Thu ### ### 32.58 ### 36.2 36.2 0.0
2025-Jan-22 Wed ### ### 32.84 33.22 74.2 74.2 2.4
2025-Jan-21 Tue 33.54 33.75 32.5 32.7 15.1 15.1 2.3
2025-Jan-20 Mon 34.25 ### 33.53 ### 486,482 8,155,870 23.2 23.2 0.0
2025-Jan-17 Fri ### 34.58 33.82 ### 897,754 30,703,186 28.3 28.3 0.0
2025-Jan-16 Thu ### ### ### ### 15.1 15.1 0.0
2025-Jan-15 Wed ### 34.75 ### ### 76.1 76.1 0.0
2025-Jan-14 Tue 33.83 ### 33.8 ### 495,375 ### ### ### 0.0
2025-Jan-13 Mon ### 33.86 33.45 33.58 511,546 17,216,080 45.1 45.1 2.4
2025-Jan-10 Fri ### 34.48 33.55 33.75 616,585 ### ### ### ###
2025-Jan-09 Thu ### 34.82 ### 34.43 335,679 5,844,171 ### ### ###
2025-Jan-08 Wed 34.51 ### 34.41 34.81 73.0 73.0 ###
2025-Jan-07 Tue 34.88 35.21 34.56 34.79 38.8 38.8 2.5
2025-Jan-06 Mon ### 34.83 ### ### 539,659 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 333,253 0 77.4 77.4 0.0
2025-Jan-02 Thu ### 34.2 33.54 ### 65.6 65.6 0.0
2024-Dec-31 Tue ### 34.54 33.55 34.54 83.4 83.4 2.5
2024-Dec-30 Mon ### ### 33.76 ### 879,024 14,837,925 16.2 16.2 0.0
2024-Dec-27 Fri 34.82 ### 34.49 ### 464,386 ### ### ### 0.0
2024-Dec-24 Tue ### ### 34.44 34.75 ### ### 2.5
2024-Dec-23 Mon 34.88 ### 34.46 ### 19.5 19.5 0.0
2024-Dec-20 Fri ### ### 34.29 34.4 1,718,346 29,461,042 31.4 31.4 2.5
2024-Dec-19 Thu ### ### ### 34.78 1,044,026 0 37.7 37.7 2.5
2024-Dec-18 Wed 36.4 36.57 35.59 35.59 631,489 22,784,123 17.4 17.4 2.5
2024-Dec-17 Tue ### 36.55 ### 36.47 667,984 ### ### ### ###
2024-Dec-16 Mon ### ### ### ### 1,136,642 0 ### ### 0.0
2024-Dec-13 Fri ### ### 36.45 ### 77.7 77.7 0.0
2024-Dec-12 Thu 37.74 38.26 36.85 36.85 707,687 26,577,185 20.0 20.0 2.6
2024-Dec-11 Wed ### 38.78 37.47 ### 19.1 19.1 0.0
2024-Dec-10 Tue ### 39.88 38.84 38.84 638,652 25,137,342 ### ### 2.8
2024-Dec-09 Mon ### 40.43 39.45 39.45 396,784 15,847,552 22.3 22.3 2.8
2024-Dec-06 Fri ### 40.72 ### 40.25 369,550 ### 69.7 69.7 2.9
2024-Dec-05 Thu 40.52 ### ### 40.54 434,255 0 ### ### 2.9
2024-Dec-04 Wed ### 40.78 ### 40.5 496,984 ### ### ### 2.9
2024-Dec-03 Tue 40.25 41.44 ### 40.74 643,244 ### 76.6 76.6 ###
2024-Dec-02 Mon 39.79 ### ### ### ### ### 0.0
2024-Nov-29 Fri 39.2 39.84 ### 39.59 736,024 ### 73.4 73.4 2.8
2024-Nov-28 Thu 39.56 ### ### 39.4 638,651 0 30.4 30.4 2.8
2024-Nov-27 Wed 39.27 39.74 ### 39.56 ### ### 2.8
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 39.21 ### ### ### 18.8 18.8 0.0
2024-Nov-22 Fri ### ### ### ### 887,587 0 ### ### 0.0
2024-Nov-21 Thu ### ### 37.4 37.75 ### ### ###
2024-Nov-20 Wed 38.5 ### 37.87 ### 428,826 8,119,820 35.2 35.2 0.0
2024-Nov-19 Tue 37.4 38.83 37.4 ### 456,758 ### ### ### 0.0
2024-Nov-18 Mon 37.27 37.79 ### 37.58 ### ### 2.7
2024-Nov-15 Fri 37.88 ### ### ### ### ### 0.0
2024-Nov-14 Thu 37.7 38.24 37.475 37.8 664,951 25,173,382 73.9 73.9 2.7
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 38.47 ### ### 38.42 804,657 0 36.1 36.1 2.7
2024-Nov-11 Mon ### ### ### 38.43 34.0 34.0 2.7
2024-Nov-08 Fri 38.49 ### 38.2 38.72 687,770 ### ### ### 2.8
2024-Nov-07 Thu ### ### ### 38.4 75.2 75.2 2.7
2024-Nov-06 Wed ### 39.81 ### 38.28 ### ### 2.7
2024-Nov-05 Tue 39.28 39.56 ### 39.27 269,255 ### ### ### ###
2024-Nov-04 Mon 39.51 ### 39.26 39.49 359,173 ### 42.8 42.8 ###
2024-Nov-01 Fri ### ### 39.28 39.28 ### ### 2.8
2024-Oct-31 Thu ### 40.76 ### ### ### ### 0.0
2024-Oct-30 Wed 41 41.25 ### 40.78 ### ### 2.9
2024-Oct-29 Tue 41.53 41.88 ### ### ### ### 0.0
2024-Oct-28 Mon 41.7 41.85 41.28 41.49 ### ### ###
2024-Oct-25 Fri 41.77 ### 41.43 41.7 303,824 ### ### ### 3.0
2024-Oct-24 Thu ### 42.43 ### 41.77 73.0 73.0 ###
2024-Oct-23 Wed 41.7 ### 41.45 41.81 73.3 73.3 ###
2024-Oct-22 Tue ### 42.24 ### ### 501,757 ### ### ### 0.0
2024-Oct-21 Mon ### 42.73 42.25 42.4 588,447 ### ### ### 3.0
2024-Oct-18 Fri 42.77 ### ### ### 31.5 31.5 0.0
2024-Oct-17 Thu ### ### 42.7 42.78 ### ### 3.1
2024-Oct-16 Wed ### ### 42.51 42.58 32.9 32.9 ###
2024-Oct-15 Tue 42.73 ### 42.73 ### ### ### 0.0
2024-Oct-14 Mon ### 42.89 ### ### 263,028 ### 81.4 81.4 0.0
2024-Oct-11 Fri 42.58 ### 42.53 ### 67.6 67.6 0.0
2024-Oct-10 Thu 42.76 42.89 42.58 ### 33.2 33.2 0.0
2024-Oct-09 Wed ### ### 42.42 ### 399,477 ### 39.5 39.5 0.0
2024-Oct-08 Tue 42.54 ### 42.5 42.58 71.4 71.4 ###
2024-Oct-07 Mon 42.5 42.86 42.26 ### 237,429 10,104,978 ### ### 0.0
2024-Oct-04 Fri ### 42.76 42.26 42.43 435,724 18,522,627 ### ### ###
2024-Oct-03 Thu 42.57 43.24 42.5 42.7 575,741 ### 75.5 75.5 ###
2024-Oct-02 Wed 41.53 42.77 ### 42.54 84.0 84.0 3.0
2024-Oct-01 Tue 41.55 42.57 41.51 ### 771,956 ### 76.4 76.4 0.0
2024-Sep-30 Mon ### ### 41.29 ### 69.4 69.4 0.0
2024-Sep-27 Fri 41.29 41.75 ### 41.56 ### ### 3.0
2024-Sep-26 Thu 41.5 ### 40.88 ### 450,150 ### 23.7 23.7 0.0
2024-Sep-25 Wed 41.54 ### 41.28 41.28 ### ### 2.9
2024-Sep-24 Tue 40.41 41.72 40.21 41.7 84.5 84.5 3.0
2024-Sep-23 Mon ### 40.51 ### 40.51 ### ### ###
2024-Sep-20 Fri 40.2 40.47 ### ### 71.5 71.5 0.0
2024-Sep-19 Thu 40.72 40.72 ### ### 25.3 25.3 0.0
2024-Sep-18 Wed ### ### 40 ### 639,254 12,785,080 ### ### 0.0
2024-Sep-17 Tue 40.42 40.42 40 ### 688,621 27,689,450 ### ### 0.0
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri 40.49 ### ### 40.8 796,847 0 71.7 71.7 2.9
2024-Sep-12 Thu ### 40.24 ### 40.2 615,729 ### 83.0 83.0 ###
2024-Sep-11 Wed 38.82 39.28 38.7 ### 71.6 71.6 0.0
2024-Sep-10 Tue ### 39.46 ### ### 1,207,829 ### ### ### 0.0
2024-Sep-09 Mon ### 39.87 ### 39.24 31.0 31.0 2.8
2024-Sep-06 Fri ### ### ### 39.84 73.2 73.2 2.8
2024-Sep-05 Thu ### 39.985 ### 39.81 ### ### ###
2024-Sep-04 Wed ### ### 39.4 ### ### ### 0.0
2024-Sep-03 Tue 40.25 ### ### 40.71 79.6 79.6 2.9
2024-Sep-02 Mon 40.26 41.48 ### ### 69.7 69.7 0.0
2024-Aug-30 Fri ### ### 40.88 41.55 ### ### 3.0
2024-Aug-29 Thu ### 44.7 43.49 44.56 84.8 84.8 3.2
2024-Aug-28 Wed 45.78 ### 43.89 43.89 ### ### ###
2024-Aug-27 Tue ### 46.89 ### ### ### ### 0.0
2024-Aug-26 Mon 46.86 ### 46.53 ### 34.0 34.0 0.0
2024-Aug-23 Fri 46.53 ### 46.41 ### 1,263,854 ### ### ### 0.0
2024-Aug-22 Thu 47 47.75 46.42 46.42 ### ### 3.3
2024-Aug-21 Wed ### 47.45 46.83 47.26 336,144 15,845,828 66.1 66.1 3.4
2024-Aug-20 Tue 47.43 ### 47.23 ### 308,589 7,287,329 40.2 40.2 0.0
2024-Aug-19 Mon ### 47.79 46.84 47.45 453,654 ### ### ### ###
2024-Aug-16 Fri 47.4 ### ### 47.25 597,740 0 29.8 29.8 3.4
2024-Aug-15 Thu 45.49 ### ### 47 799,352 0 ### ### 3.4
2024-Aug-14 Wed 45.5 45.82 45.25 45.41 608,427 27,704,723 34.0 34.0 ###
2024-Aug-13 Tue 44.74 45.23 ### ### 75.1 75.1 0.0
2024-Aug-12 Mon 45.23 45.825 44.8 44.86 397,486 18,011,084 ### ### 3.2
2024-Aug-09 Fri 44.25 ### ### 44.42 66.3 66.3 3.2
2024-Aug-08 Thu ### ### 43.58 ### ### ### 0.0
2024-Aug-07 Wed 43.58 44.24 43.43 43.79 ### ### 3.1
2024-Aug-06 Tue ### 44.72 43.56 43.74 771,250 34,042,975 15.9 15.9 3.1
2024-Aug-05 Mon 44.5 ### ### 45.2 1,230,527 0 92.1 92.1 3.2
2024-Aug-02 Fri 45.55 45.89 ### ### 36.1 36.1 0.0
2024-Aug-01 Thu 46.47 46.73 ### 46.44 ### ### 3.3
2024-Jul-31 Wed 45.21 46.47 ### 46.47 ### ### ###
2024-Jul-30 Tue 46.82 46.86 ### ### 12.3 12.3 0.0
2024-Jul-29 Mon 46.83 ### ### ### 612,920 0 71.4 71.4 0.0
2024-Jul-26 Fri ### ### 46.52 46.58 ### ### 3.3
2024-Jul-25 Thu ### 47.145 46.28 46.48 539,257 25,190,042 76.2 76.2 ###
2024-Jul-24 Wed 46.7 ### 46.44 ### 804,746 ### 35.2 35.2 0.0
2024-Jul-23 Tue ### 47.44 46.85 ### 383,029 ### ### ### 0.0
2024-Jul-22 Mon 46.71 47.22 46.42 46.86 72.6 72.6 3.3
2024-Jul-19 Fri 46.58 ### ### ### 641,053 0 73.2 73.2 0.0
2024-Jul-18 Thu ### ### ### ### 519,928 0 77.4 77.4 0.0
2024-Jul-17 Wed 46.5 ### 46.5 47.52 688,348 ### ### ### 3.4
2024-Jul-16 Tue ### ### 46.58 46.71 ### ### ###
2024-Jul-15 Mon ### 48.26 ### ### ### ### 0.0
2024-Jul-12 Fri 47 ### 47 47.49 70.2 70.2 3.4
2024-Jul-11 Thu 47.42 47.45 ### 47 317,925 7,542,770 27.7 27.7 3.4
2024-Jul-10 Wed ### ### ### 46.79 467,224 0 ### ### 3.3
2024-Jul-09 Tue 46.46 46.79 ### 46.54 420,320 9,833,386 ### ### 3.3
2024-Jul-08 Mon 46.75 46.87 46.5 46.5 344,443 16,080,321 ### ### ###
2024-Jul-05 Fri 46.77 ### 46.57 47 ### ### 3.4
2024-Jul-04 Thu 46.73 ### 46.56 ### 388,088 9,034,688 ### ### 0.0
2024-Jul-03 Wed 46.5 ### ### 46.42 353,149 0 ### ### 3.3
2024-Jul-02 Tue 46.55 ### ### 46.55 291,427 0 69.0 69.0 3.3
2024-Jul-01 Mon ### ### 46.45 46.7 ### ### 3.3
2024-Jun-28 Fri ### ### ### 47.46 475,444 0 65.1 65.1 ###
2024-Jun-27 Thu 46.21 ### ### ### 558,740 0 80.0 80.0 0.0
2024-Jun-26 Wed ### ### 46.23 46.59 ### ### 3.3
2024-Jun-25 Tue ### ### ### ### 30.7 30.7 0.0
2024-Jun-24 Mon 48.4 ### ### 47.83 ### ### ###
2024-Jun-21 Fri 49 ### 48.53 48.53 28.5 28.5 ###
2024-Jun-20 Thu ### ### 48.55 48.71 26.9 26.9 ###
2024-Jun-19 Wed ### 49.24 ### 49.24 74.6 74.6 3.5
2024-Jun-18 Tue ### 49 48.26 49 362,776 ### 74.3 74.3 3.5
2024-Jun-17 Mon 48.45 ### ### ### ### ### 0.0
2024-Jun-14 Fri 48.25 48.56 ### 48.29 242,374 5,884,840 74.9 74.9 ###
2024-Jun-13 Thu 48.46 48.7 48.175 48.4 ### ### 3.5
2024-Jun-12 Wed 48.59 48.75 47.83 ### 31.5 31.5 0.0
2024-Jun-11 Tue ### ### 48.5 ### ### ### 0.0
2024-Jun-07 Fri 49.27 ### 48.72 ### 67.4 67.4 0.0
2024-Jun-06 Thu ### 49.5 ### 49.2 ### ### 3.5
2024-Jun-05 Wed 48.44 49 ### 49 466,253 ### 79.3 79.3 3.5
2024-Jun-04 Tue 47.84 49.47 47.75 48.47 ### ### 3.5
2024-Jun-03 Mon 47.52 ### 46.78 47 533,175 ### 28.4 28.4 3.4
2024-May-31 Fri ### 47.475 46.81 ### 1,121,875 ### 27.1 27.1 0.0
2024-May-30 Thu ### 47 46.545 46.87 38.3 38.3 3.3
2024-May-29 Wed ### ### ### ### ### ### 0.0
2024-May-28 Tue 49.45 49.625 47.83 ### 540,975 26,360,359 ### ### 0.0
2024-May-27 Mon ### ### 48.85 49.52 429,727 10,496,081 79.3 79.3 3.5
2024-May-24 Fri 48.84 ### ### ### 30.2 30.2 0.0
2024-May-23 Thu 48.56 49.43 48.43 49.43 598,628 ### 82.3 82.3 ###
2024-May-22 Wed ### ### 48.28 48.86 398,180 ### 40.0 40.0 3.5
2024-May-21 Tue 49.51 ### 48.72 ### 24.5 24.5 0.0
2024-May-20 Mon ### 50.22 49.55 49.76 288,970 ### ### ### 3.6
2024-May-17 Fri 50.57 50.59 49.8 ### 547,043 27,458,823 24.4 24.4 0.0
2024-May-16 Thu 51.51 ### 50.87 ### 24.5 24.5 0.0
2024-May-15 Wed 51.4 51.48 50.76 50.79 27.7 27.7 3.6
2024-May-14 Tue 50.74 51.8 ### ### 77.0 77.0 0.0
2024-May-13 Mon 50.24 50.82 ### 50.79 80.8 80.8 3.6
2024-May-10 Fri 50.2 ### 49.83 ### 394,074 9,818,353 32.6 32.6 0.0
2024-May-09 Thu 51 51 ### ### 403,871 ### 27.8 27.8 0.0
2024-May-08 Wed 51.58 51.75 ### 51.2 387,145 10,017,376 ### ### 3.7
2024-May-07 Tue 51.4 51.81 ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### ### ### 0.0
2024-May-03 Fri ### 51.52 ### 51.22 ### ### 3.7
2024-May-02 Thu ### 51.57 ### ### 469,629 12,109,383 ### ### 0.0
2024-May-01 Wed 51.75 51.87 ### ### 355,148 ### ### ### 0.0
2024-Apr-30 Tue 51.8 52.43 51.8 52.25 298,058 ### 74.0 74.0 3.7
2024-Apr-29 Mon 52.26 ### ### 52.5 ### ### 3.8
2024-Apr-26 Fri 51.85 ### 51.29 51.46 417,772 ### 33.1 33.1 3.7
2024-Apr-24 Wed ### 53.5 52.4 52.4 441,182 23,360,586 ### ### 3.7
2024-Apr-23 Tue ### 53.72 52.24 52.58 757,171 ### ### ### 3.8
2024-Apr-22 Mon 50.58 ### ### ### 73.9 73.9 0.0
2024-Apr-19 Fri ### 50.4 49.57 ### 40.3 40.3 0.0
2024-Apr-18 Thu 50.78 ### 50.45 50.58 273,988 6,911,347 ### ### 3.6
2024-Apr-17 Wed ### 51.4 ### ### 240,840 6,189,588 30.4 30.4 0.0
2024-Apr-16 Tue 51.51 51.75 ### 51.48 500,655 12,954,448 52.7 52.7 3.7
2024-Apr-15 Mon 51.55 ### ### ### ### ### 0.0
2024-Apr-12 Fri 51.8 ### ### 52 66.8 66.8 3.7
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 53.76 ### ### 3.8
2024-Apr-09 Tue 54.24 54.49 53.51 53.51 393,321 ### 23.2 23.2 3.8
2024-Apr-08 Mon ### 54.59 ### 54.29 ### ### 3.9
2024-Apr-05 Fri ### 54.25 ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 53.59 ### 52.83 ### ### ### 0.0
2024-Apr-02 Tue 54.87 55.45 54.26 54.71 35.1 35.1 3.9
2024-Mar-28 Thu 56.48 ### 55.79 56.51 57.8 57.8 ###
2024-Mar-27 Wed 55.2 56.27 ### 56.27 81.1 81.1 ###
2024-Mar-26 Tue 54.87 ### 54.5 ### 75.6 75.6 0.0
2024-Mar-25 Mon 55 ### ### ### 249,525 0 ### ### 0.0
2024-Mar-22 Fri 54.44 ### ### 55 ### ### 3.9
2024-Mar-21 Thu ### ### ### 54.47 455,989 0 ### ### ###
2024-Mar-20 Wed 54.23 54.4 53.77 ### 348,675 18,858,087 73.4 73.4 0.0
2024-Mar-19 Tue ### ### 53.4 54.23 219,570 ### ### ### ###
2024-Mar-18 Mon 54.26 54.5 53.83 ### 70.1 70.1 0.0
2024-Mar-15 Fri 54.26 54.76 ### ### ### ### 0.0
2024-Mar-14 Thu ### ### 54.125 ### ### ### 0.0
2024-Mar-13 Wed 55.4 ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### 55.4 373,785 0 ### ### 4.0
2024-Mar-11 Mon ### ### ### ### 29.3 29.3 0.0
2024-Mar-08 Fri 56.89 57.23 ### 56.24 24.9 24.9 4.0
2024-Mar-07 Thu 56.53 ### ### 56.78 418,871 0 ### ### 4.1
2024-Mar-06 Wed 55.22 56.57 54.86 56.47 84.2 84.2 ###
2024-Mar-05 Tue ### ### ### 55.48 ### ### 4.0
2024-Mar-04 Mon 54.7 54.79 53.73 54.75 447,783 ### 69.0 69.0 ###
2024-Mar-01 Fri ### 54.46 52.89 54.46 605,040 32,475,522 ### ### 3.9
2024-Feb-29 Thu 50 ### 49.45 ### 95.1 95.1 0.0
2024-Feb-28 Wed 51 ### 50.59 ### 68.9 68.9 0.0
2024-Feb-27 Tue 50.78 ### ### ### 413,547 0 74.2 74.2 0.0
2024-Feb-26 Mon 51.2 51.27 50.71 ### ### ### 0.0
2024-Feb-23 Fri ### ### 50.42 50.75 36.2 36.2 3.6
2024-Feb-22 Thu 50.44 ### 50.27 50.78 208,472 5,239,943 ### ### 3.6
2024-Feb-21 Wed ### 51.25 50.46 50.51 353,981 ### 39.5 39.5 3.6
2024-Feb-20 Tue ### ### 50.21 50.79 292,822 ### ### ### 3.6
2024-Feb-19 Mon ### ### 50.7 50.82 15.8 15.8 ###
2024-Feb-16 Fri 52.24 52.52 52 52.23 298,673 15,608,650 ### ### ###
2024-Feb-15 Thu 51.55 52.24 51.5 51.78 69.5 69.5 3.7
2024-Feb-14 Wed ### 51.81 ### 51.44 72.9 72.9 3.7
2024-Feb-13 Tue 51.24 ### ### 52 81.3 81.3 3.7
2024-Feb-12 Mon 51.28 ### 50.47 ### ### ### 0.0
2024-Feb-09 Fri ### 51.56 ### ### 269,270 6,941,780 78.3 78.3 0.0
2024-Feb-08 Thu 50.52 ### 50.4 50.7 206,923 5,214,459 ### ### ###
2024-Feb-07 Wed ### ### 49.8 ### 436,483 10,868,426 ### ### 0.0
2024-Feb-06 Tue ### 50.82 ### ### ### ### 0.0
2024-Feb-05 Mon 50.71 ### ### 50.78 569,784 0 75.7 75.7 3.6
2024-Feb-02 Fri ### 51.25 ### ### ### ### 0.0
2024-Feb-01 Thu ### 51.21 50.47 50.8 291,176 14,803,387 37.4 37.4 3.6
2024-Jan-31 Wed 50.49 51.23 50.22 51.23 660,151 33,486,159 78.4 78.4 ###
2024-Jan-30 Tue 50.21 ### 50 50.26 66.1 66.1 3.6
2024-Jan-29 Mon 51.28 ### ### ### 418,289 0 23.2 23.2 0.0
2024-Jan-25 Thu 52.22 52.22 50.2 ### 449,122 ### ### ### 0.0
2024-Jan-24 Wed 51.41 ### ### 51.59 214,770 0 72.0 72.0 3.7
2024-Jan-23 Tue 50.87 ### 50.74 51.45 368,820 ### 80.0 80.0 3.7
2024-Jan-22 Mon ### 50.86 50 50.86 296,229 14,938,828 ### ### 3.6
2024-Jan-19 Fri 49.7 ### 49.57 49.7 70.2 70.2 3.6
2024-Jan-18 Thu ### 49.73 ### ### 462,244 ### 71.8 71.8 0.0
2024-Jan-17 Wed 49.24 ### 49.24 49.7 446,645 ### ### ### 3.6
2024-Jan-16 Tue 49.45 ### ### ### 555,042 0 43.3 43.3 0.0
2024-Jan-15 Mon ### 51.27 ### 50.71 180,687 ### 31.7 31.7 3.6
2024-Jan-12 Fri ### 51.55 ### 51.26 175,420 4,521,450 67.0 67.0 ###
2024-Jan-11 Thu 51.43 51.73 ### 51.5 418,956 ### 71.4 71.4 3.7
2024-Jan-10 Wed 51.76 51.85 ### ### 370,342 ### ### ### 0.0
2024-Jan-09 Tue 51.78 ### 51.55 ### 473,246 ### 34.7 34.7 0.0
2024-Jan-08 Mon 51.58 ### ### 51.21 257,759 0 38.6 38.6 3.7
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 18.5 18.5 0.0
2024-Jan-03 Wed 52.77 52.88 51.77 51.82 250,851 13,125,778 23.9 23.9 ###
2024-Jan-02 Tue ### 53.57 ### 53.26 251,185 ### ### ### 3.8
2023-Dec-29 Fri 52.44 52.75 52.21 ### 353,770 18,565,849 ### ### 0.0
2023-Dec-28 Thu 52.49 52.49 ### ### 242,377 6,361,184 ### ### 0.0
2023-Dec-27 Wed ### ### 51.82 ### 183,250 ### ### ### 0.0
2023-Dec-22 Fri ### 52.42 51.72 51.72 548,429 ### 26.5 26.5 3.7
2023-Dec-21 Thu ### 52.58 ### ### 548,542 ### 79.9 79.9 0.0
2023-Dec-20 Wed ### 51.8 51.2 ### 491,949 25,335,373 ### ### 0.0
2023-Dec-19 Tue 50.89 ### 50.41 ### 729,128 18,377,671 ### ### 0.0
2023-Dec-18 Mon ### 51.44 ### 50.58 76.3 76.3 3.6
2023-Dec-15 Fri ### 50.8 ### 50.47 1,014,457 ### ### ### ###
2023-Dec-14 Thu ### 51 50.2 50.53 629,224 ### ### ### ###
2023-Dec-13 Wed 49.2 50.23 49.2 ### 640,842 ### ### ### 0.0
2023-Dec-12 Tue ### 49.44 ### ### 471,255 11,649,423 ### ### 0.0
2023-Dec-11 Mon 48.53 ### 48.42 ### 488,177 ### ### ### 0.0
2023-Dec-08 Fri ### 48.53 47.82 48.53 ### ### ###
2023-Dec-07 Thu 49.41 49.41 48.28 48.28 581,673 ### ### ### 3.4
2023-Dec-06 Wed 48.2 ### ### ### 632,949 0 ### ### 0.0
2023-Dec-05 Tue ### ### 47.81 ### 442,322 ### 78.6 78.6 0.0
2023-Dec-04 Mon 49 ### ### 48.28 27.0 27.0 3.4
2023-Dec-01 Fri 49 49.24 ### 48.59 328,354 8,084,075 ### ### ###
2023-Nov-30 Thu ### 49.22 ### ### 67.0 67.0 0.0
2023-Nov-29 Wed ### 49.29 ### 49 35.3 35.3 3.5
2023-Nov-28 Tue 49.47 ### ### ### ### ### 0.0
2023-Nov-27 Mon 49.51 49.77 ### ### 438,280 ### ### ### 0.0
2023-Nov-24 Fri ### ### 49.27 49.51 ### ### ###
2023-Nov-23 Thu 49.84 ### 49.285 49.53 ### ### 3.5
2023-Nov-22 Wed ### 50.46 49.84 ### 478,840 24,013,826 36.6 36.6 0.0
2023-Nov-21 Tue ### 50.76 49.5 ### 622,329 31,197,352 ### ### 0.0
2023-Nov-20 Mon 51.44 51.55 ### 50.81 ### ### ###
2023-Nov-17 Fri 51.43 51.89 ### ### 528,975 13,724,256 ### ### 0.0
2023-Nov-16 Thu ### ### 50 50.79 672,240 ### ### ### 3.6
2023-Nov-15 Wed ### ### 51.655 ### 633,829 ### 21.2 21.2 0.0
2023-Nov-14 Tue 52.52 53.27 ### ### 571,654 ### ### ### 0.0
2023-Nov-13 Mon 53.49 ### 52.43 52.44 24.5 24.5 3.7
2023-Nov-10 Fri 52.43 ### ### ### 86.6 86.6 0.0
2023-Nov-09 Thu ### 53.83 52.83 ### 422,453 ### ### ### 0.0
2023-Nov-08 Wed 51.21 53.88 51.21 53.27 ### ### ###
2023-Nov-07 Tue ### 51.72 50.83 51.25 206,182 10,571,982 ### ### ###
2023-Nov-06 Mon ### ### 50.77 51.28 460,821 11,697,941 ### ### 3.7
2023-Nov-03 Fri 50.59 ### ### 50.7 62.8 62.8 ###
2023-Nov-02 Thu ### ### ### 50.29 79.3 79.3 3.6
2023-Nov-01 Wed ### 49.29 48.46 ### 277,354 13,555,676 ### ### 0.0
2023-Oct-31 Tue 48.71 49 48.5 ### 414,855 20,224,181 ### ### 0.0
2023-Oct-30 Mon 48.23 48.79 47.74 48.53 355,775 17,171,480 74.4 74.4 ###


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 2026-03-15 21:07:50 thru 2026-03-15 21:07:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000