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 Mon 26-Feb-23 01:39:55 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

(RMD) RESMED INC Daily Prices...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025

RMD 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 0.0
MAX 45.25 46,654,087 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-20 Fri ### 36.5 ### ### ### ### 0.0
2026-Feb-19 Thu 36.45 36.84 ### 36.51 2,336,850 43,044,777 69.8 69.8 2.6
2026-Feb-18 Wed ### ### ### ### 1,388,375 0 ### ### 0.0
2026-Feb-17 Tue ### 35.23 34.77 ### 824,888 28,871,080 45.1 45.1 0.0
2026-Feb-16 Mon 35.45 35.49 34.74 ### 1,245,959 43,751,850 26.9 26.9 0.0
2026-Feb-13 Fri ### ### ### ### 2,019,425 0 30.3 30.3 0.0
2026-Feb-12 Thu 36.2 ### 35.73 35.83 1,156,046 ### ###
2026-Feb-11 Wed 37.24 ### 36.79 36.79 1,028,550 18,920,177 ### ### 2.6
2026-Feb-10 Tue 38.72 ### ### ### 35.1 35.1 0.0
2026-Feb-09 Mon ### 38.74 ### 38.45 977,441 ### ###
2026-Feb-06 Fri 38.45 38.745 37.84 ### 49.7 49.7 0.0
2026-Feb-05 Thu 37.2 37.72 37.155 37.46 81.9 81.9 2.7
2026-Feb-04 Wed ### ### ### 35.71 1,600,182 0 36.0 36.0 ###
2026-Feb-03 Tue ### ### 36.23 36.29 2,345,623 ### ### ### 2.6
2026-Feb-02 Mon ### 37.5 ### ### ### ### 0.0
2026-Jan-30 Fri 38.51 ### 37.53 37.54 2,481,375 ### 36.6 36.6 ###
2026-Jan-29 Thu ### ### 36.2 36.4 764,351 13,834,753 39.6 39.6 ###
2026-Jan-28 Wed 36.8 ### ### 36.82 850,344 0 72.7 72.7 ###
2026-Jan-27 Tue 37.2 ### ### ### 1,214,177 0 78.7 78.7 0.0
2026-Jan-23 Fri 36.72 37.48 ### 37.41 ### ### 2.7
2026-Jan-22 Thu ### ### ### 38.44 780,550 0 ### ### 2.7
2026-Jan-21 Wed 37.87 ### 37.56 37.74 922,940 ### 35.1 35.1 2.7
2026-Jan-20 Tue 38.22 38.25 ### ### 36.4 36.4 0.0
2026-Jan-19 Mon 38.75 38.8 ### 38.4 352,682 ### 30.2 30.2 2.7
2026-Jan-16 Fri ### ### ### ### 359,422 0 62.0 62.0 0.0
2026-Jan-15 Thu 38.8 ### ### ### 669,350 0 ### ### 0.0
2026-Jan-14 Wed ### 38.25 37.84 ### ### ### 0.0
2026-Jan-13 Tue ### ### ### 38.5 ### ### 2.8
2026-Jan-12 Mon 37.57 37.82 37.47 ### 515,487 ### 62.1 62.1 0.0
2026-Jan-09 Fri 37.4 ### ### ### 438,882 0 ### ### 0.0
2026-Jan-08 Thu 36.82 ### 36.79 ### 830,884 ### ### ### 0.0
2026-Jan-07 Wed ### ### 36.49 36.5 ### ### 2.6
2026-Jan-06 Tue ### ### ### ### 457,881 0 26.4 26.4 0.0
2026-Jan-05 Mon ### ### ### 36.49 68.7 68.7 ###
2026-Jan-02 Fri ### ### ### ### 260,583 0 ### ### 0.0
2025-Dec-31 Wed 36.2 ### ### ### 477,958 0 26.8 26.8 0.0
2025-Dec-30 Tue 36.51 36.52 ### 36.2 191,877 3,503,674 24.3 24.3 2.6
2025-Dec-29 Mon ### 36.48 36.23 ### ### ### 0.0
2025-Dec-24 Wed 36.53 ### 36.22 36.22 359,179 ### ### ### 2.6
2025-Dec-23 Tue ### ### 36.75 ### 915,177 16,816,377 ### ### 0.0
2025-Dec-22 Mon ### 37.25 ### ### 645,756 ### 57.5 57.5 0.0
2025-Dec-19 Fri 36.77 ### ### ### 63.3 63.3 0.0
2025-Dec-18 Thu ### ### ### ### 936,643 0 69.6 69.6 0.0
2025-Dec-17 Wed 37.25 37.48 ### 37.27 ### ### 2.7
2025-Dec-16 Tue ### 38.25 ### ### 824,788 15,774,070 76.0 76.0 0.0
2025-Dec-15 Mon ### ### 37.79 ### ### ### 0.0
2025-Dec-12 Fri 38.27 38.4 37.79 ### 828,826 31,574,126 ### ### 0.0
2025-Dec-11 Thu 37.71 ### ### 37.87 79.4 79.4 ###
2025-Dec-10 Wed 37.48 39.27 37.45 38.77 4,126,556 158,294,688 ### ### ###
2025-Dec-09 Tue 37.8 37.88 37.51 37.51 34.9 34.9 ###
2025-Dec-08 Mon 38.28 ### 37.71 38.41 ### ### ###
2025-Dec-05 Fri ### ### ### 38.81 1,548,277 0 ### ### 2.8
2025-Dec-04 Thu ### ### 37.77 37.81 646,281 ### ### ### ###
2025-Dec-03 Wed 38.2 38.2 ### ### 1,275,450 ### 31.6 31.6 0.0
2025-Dec-02 Tue ### ### ### 37.82 ### ### ###
2025-Dec-01 Mon ### ### ### 37.5 1,700,785 0 ### ### 2.7
2025-Nov-28 Fri 39.29 39.355 ### ### 527,927 10,388,283 54.5 54.5 0.0
2025-Nov-27 Thu ### 39.53 ### ### 672,550 13,292,950 35.8 35.8 0.0
2025-Nov-26 Wed ### ### ### ### ### ### 0.0
2025-Nov-25 Tue 38.8 38.89 38.41 38.52 1,799,026 69,532,354 30.1 30.1 ###
2025-Nov-24 Mon 38.8 38.87 38.41 ### ### ### 0.0
2025-Nov-21 Fri ### ### 37.49 37.81 44.3 44.3 ###
2025-Nov-20 Thu ### 37.89 37.59 37.76 58.3 58.3 2.7
2025-Nov-19 Wed ### ### 37.72 ### ### ### 0.0
2025-Nov-18 Tue 37.4 37.86 37.26 37.82 1,230,474 ### ### ### ###
2025-Nov-17 Mon 37.49 ### ### 37.55 749,420 0 60.7 60.7 2.7
2025-Nov-14 Fri 38.49 ### ### ### ### ### 0.0
2025-Nov-13 Thu ### 38.74 38.26 38.57 2,224,778 85,653,953 43.6 43.6 2.8
2025-Nov-12 Wed 38.75 38.8 38.55 38.59 37.9 37.9 ###
2025-Nov-11 Tue 38.7 38.7 38.25 ### ### ### 0.0
2025-Nov-10 Mon 38.45 38.78 ### 38.55 718,247 ### ### ### ###
2025-Nov-07 Fri ### 38.48 ### ### 80.1 80.1 0.0
2025-Nov-06 Thu 38.23 38.29 ### 37.7 1,351,280 25,870,255 ### ### 2.7
2025-Nov-05 Wed ### ### 37.82 ### 1,438,975 ### ### ### 0.0
2025-Nov-04 Tue ### 38.24 ### 37.77 1,349,128 25,795,327 ### ### 2.7
2025-Nov-03 Mon 37.85 ### 37.58 37.83 ### ### 2.7
2025-Oct-31 Fri 39.74 ### ### 39.53 2,384,370 0 30.0 30.0 ###
2025-Oct-30 Thu ### ### ### 38.89 ### ### 2.8
2025-Oct-29 Wed ### 39.225 38.8 ### ### ### 0.0
2025-Oct-28 Tue 39.88 ### ### 39.29 2,334,545 0 ### ### ###
2025-Oct-27 Mon ### ### ### ### 1,167,984 0 43.5 43.5 0.0
2025-Oct-24 Fri ### ### ### 40.79 ### ### ###
2025-Oct-23 Thu ### 41.4 ### 41.22 62.9 62.9 2.9
2025-Oct-22 Wed 41.49 41.49 ### ### 41.9 41.9 0.0
2025-Oct-21 Tue ### 41.54 ### ### 1,594,646 ### 68.3 68.3 0.0
2025-Oct-20 Mon 41.45 41.45 ### ### 852,244 17,662,756 38.4 38.4 0.0
2025-Oct-17 Fri 41.29 41.55 ### ### 1,430,829 29,725,472 52.5 52.5 0.0
2025-Oct-16 Thu 41.58 41.86 41.27 ### 1,112,045 46,222,150 ### ### 0.0
2025-Oct-15 Wed 41.75 41.75 41.44 ### 430,589 17,910,349 ### ### 0.0
2025-Oct-14 Tue ### 41.82 ### 41.54 1,262,456 26,397,954 33.4 33.4 3.0
2025-Oct-13 Mon 41.88 42 41.56 41.84 612,027 25,570,488 ### ### 3.0
2025-Oct-10 Fri ### ### ### ### 397,689 0 31.5 31.5 0.0
2025-Oct-09 Thu ### 43.29 ### 42.5 24.0 24.0 3.0
2025-Oct-08 Wed 42.78 43.2 42.78 ### 843,870 36,277,971 73.8 73.8 0.0
2025-Oct-07 Tue 42.57 ### 42.24 ### 37.4 37.4 0.0
2025-Oct-06 Mon 42.27 ### ### ### ### ### 0.0
2025-Oct-03 Fri ### 42.27 41.72 ### 1,265,589 ### 62.3 62.3 0.0
2025-Oct-02 Thu 40.88 41 40.73 40.84 1,091,483 44,603,452 31.6 31.6 2.9
2025-Oct-01 Wed 41.42 41.58 ### ### 37.2 37.2 0.0
2025-Sep-30 Tue ### 41.29 ### ### 68.6 68.6 0.0
2025-Sep-29 Mon 41.2 41.58 ### 41.25 1,097,956 ### ### ### ###
2025-Sep-26 Fri ### ### 40.7 40.77 27.0 27.0 2.9
2025-Sep-25 Thu ### 41.22 ### 40.59 3,275,728 67,512,754 ### ### ###
2025-Sep-24 Wed 41.75 ### 41.59 ### ### ### 0.0
2025-Sep-23 Tue ### 41.73 41.4 41.48 554,173 ### ### ### 3.0
2025-Sep-22 Mon ### ### ### 41.58 1,279,189 0 ### ### ###
2025-Sep-19 Fri ### ### 41.21 41.21 ### ### ###
2025-Sep-18 Thu 41 ### ### ### 34.6 34.6 0.0
2025-Sep-17 Wed 40.55 40.955 40.55 ### 995,656 40,575,471 76.6 76.6 0.0
2025-Sep-16 Tue ### 40.85 40.52 40.8 822,649 33,469,474 ### ### 2.9
2025-Sep-15 Mon ### ### 40.575 ### 738,684 14,986,051 ### ### 0.0
2025-Sep-12 Fri 41.47 41.47 41.23 41.25 834,948 ### 28.2 28.2 ###
2025-Sep-11 Thu 40.81 41.25 ### ### 75.0 75.0 0.0
2025-Sep-10 Wed 42.44 42.59 ### 42.27 553,046 ### ### ### ###
2025-Sep-09 Tue 42.2 42.54 42.2 42.2 1,087,854 46,092,373 ### ### 3.0
2025-Sep-08 Mon ### 42.175 41.77 ### ### ### 0.0
2025-Sep-05 Fri ### 42.59 ### 42.26 1,262,924 ### ### ### 3.0
2025-Sep-04 Thu 41.4 41.725 ### 41.47 64.9 64.9 3.0
2025-Sep-03 Wed 41.89 ### ### ### 1,132,454 0 42.8 42.8 0.0
2025-Sep-02 Tue 42.28 ### ### 41.88 ### ### ###
2025-Sep-01 Mon 41.81 ### ### 41.86 ### ### ###
2025-Aug-29 Fri ### 42.43 41.77 ### ### ### 0.0
2025-Aug-28 Thu 43.29 43.42 ### ### 428,989 9,313,351 ### ### 0.0
2025-Aug-27 Wed ### ### 43.78 ### 528,777 11,574,928 ### ### 0.0
2025-Aug-26 Tue ### ### 43.81 ### 40.8 40.8 0.0
2025-Aug-25 Mon 45 45.25 ### ### 64.5 64.5 0.0
2025-Aug-22 Fri ### ### ### ### ### ### 0.0
2025-Aug-21 Thu 44.7 45.2 44.7 ### ### ### 0.0
2025-Aug-20 Wed ### 44.78 44.25 ### 79.5 79.5 0.0
2025-Aug-19 Tue 43.88 ### 43.75 ### 74.5 74.5 0.0
2025-Aug-18 Mon 43.85 ### 43.57 43.8 35.9 35.9 3.1
2025-Aug-15 Fri 43.85 ### ### 44 ### ### 3.1
2025-Aug-14 Thu 43.84 ### 43.76 ### 67.6 67.6 0.0
2025-Aug-13 Wed 43.51 43.74 ### 43.55 68.0 68.0 ###
2025-Aug-12 Tue 43.5 ### 43.5 ### ### ### 0.0
2025-Aug-11 Mon 43.44 ### 43.24 43.51 1,675,826 36,231,358 65.6 65.6 3.1
2025-Aug-08 Fri ### ### ### ### 31.4 31.4 0.0
2025-Aug-07 Thu ### ### 42.75 ### 1,234,259 26,382,286 29.4 29.4 0.0
2025-Aug-06 Wed ### ### 43.78 ### ### ### 0.0
2025-Aug-05 Tue 44.51 ### 44.42 ### ### ### 0.0
2025-Aug-04 Mon ### 43.56 42.8 ### 34.1 34.1 0.0
2025-Aug-01 Fri 42.55 ### 42.55 42.88 1,537,259 32,705,185 ### ### 3.1
2025-Jul-31 Thu 42.8 ### ### 42.45 2,487,558 0 32.4 32.4 3.0
2025-Jul-30 Wed ### 42.75 42 ### 28.1 28.1 0.0
2025-Jul-29 Tue 41.53 41.76 41.45 ### 1,288,180 53,594,728 70.6 70.6 0.0
2025-Jul-28 Mon ### ### ### 41.7 1,199,282 0 ### ### 3.0
2025-Jul-25 Fri ### 41.49 ### ### 68.7 68.7 0.0
2025-Jul-24 Thu ### 41.41 41 ### 70.6 70.6 0.0
2025-Jul-23 Wed 40.8 ### 40.71 ### 769,541 ### ### ### 0.0
2025-Jul-22 Tue 39.85 ### 39.85 ### 72.9 72.9 0.0
2025-Jul-21 Mon ### 39.72 ### 39.72 347,984 ### 70.4 70.4 2.8
2025-Jul-18 Fri 39.52 39.81 ### 39.81 66.2 66.2 ###
2025-Jul-17 Thu ### 39.53 ### 39.52 852,425 16,848,180 78.4 78.4 2.8
2025-Jul-16 Wed ### 38.945 38.45 ### 613,977 23,759,374 70.9 70.9 0.0
2025-Jul-15 Tue 38.75 ### ### 38.75 550,743 0 63.0 63.0 2.8
2025-Jul-14 Mon 38.7 38.76 38.45 38.48 ### ### 2.7
2025-Jul-11 Fri ### ### ### ### 69.6 69.6 0.0
2025-Jul-10 Thu ### 39.22 38.87 ### 366,456 14,308,274 ### ### 0.0
2025-Jul-09 Wed ### 39.48 ### 39.24 ### ### 2.8
2025-Jul-08 Tue ### 39.48 ### ### 849,921 16,777,440 ### ### 0.0
2025-Jul-07 Mon ### 39.57 ### 39.2 ### ### 2.8
2025-Jul-04 Fri 39.25 39.46 ### 39.4 432,948 ### ### ### 2.8
2025-Jul-03 Thu ### ### 38.73 38.85 931,955 ### 29.8 29.8 2.8
2025-Jul-02 Wed ### ### 38.89 ### 876,989 17,053,051 ### ### 0.0
2025-Jul-01 Tue ### ### 38.85 ### 64.3 64.3 0.0
2025-Jun-30 Mon ### ### 38.88 ### ### ### 0.0
2025-Jun-27 Fri 39.4 39.5 ### ### 913,026 ### 24.7 24.7 0.0
2025-Jun-26 Thu 39.5 ### 39.42 ### 706,579 13,926,672 ### ### 0.0
2025-Jun-25 Wed ### ### ### 39.5 ### ### ###
2025-Jun-24 Tue ### 39.4 ### ### ### ### 0.0
2025-Jun-23 Mon 39.2 ### ### ### 854,784 0 80.6 80.6 0.0
2025-Jun-20 Fri 38.53 ### 38.53 ### 80.3 80.3 0.0
2025-Jun-19 Thu 38.84 38.89 38.51 ### 876,249 ### 42.0 42.0 0.0
2025-Jun-18 Wed 38.7 ### 38.59 ### 73.9 73.9 0.0
2025-Jun-17 Tue 38.5 38.72 38.43 38.59 69.6 69.6 ###
2025-Jun-16 Mon 38.59 38.75 ### ### ### ### 0.0
2025-Jun-13 Fri ### ### ### 38.52 686,141 0 ### ### ###
2025-Jun-12 Thu ### 39.24 38.71 38.85 1,101,722 ### 32.8 32.8 2.8
2025-Jun-11 Wed ### 39.21 ### ### 1,043,771 ### ### ### 0.0
2025-Jun-10 Tue 38.5 ### 38.44 38.85 ### ### 2.8
2025-Jun-06 Fri 38.5 ### 38.2 38.23 644,929 12,318,143 33.0 33.0 ###
2025-Jun-05 Thu 38.45 ### 38.43 38.51 614,840 11,814,150 69.8 69.8 ###
2025-Jun-04 Wed ### 38.45 38.23 ### 572,326 21,942,978 ### ### 0.0
2025-Jun-03 Tue ### ### 37.46 ### ### ### 0.0
2025-Jun-02 Mon 37.76 ### 37.42 37.7 616,381 11,532,488 ### ### 2.7
2025-May-30 Fri 37.78 ### 37.76 ### 648,482 12,243,340 64.7 64.7 0.0
2025-May-29 Thu 38.26 ### ### 38.24 423,051 0 ### ### ###
2025-May-28 Wed 38.4 38.45 ### 38.21 430,783 ### ### ### ###
2025-May-27 Tue ### ### 37.43 ### 653,788 12,235,642 ### ### 0.0
2025-May-26 Mon 37.46 37.5 37.21 ### 415,675 ### ### ### 0.0
2025-May-23 Fri ### ### 38.21 ### 507,440 9,694,641 ### ### 0.0
2025-May-22 Thu ### 38.45 ### 38.24 669,926 12,879,327 68.4 68.4 ###
2025-May-21 Wed ### ### 38.52 ### 1,518,328 ### 71.8 71.8 0.0
2025-May-20 Tue ### ### ### ### 2,603,844 0 16.9 16.9 0.0
2025-May-19 Mon 38.85 ### 38.7 38.87 589,178 ### 76.7 76.7 ###
2025-May-16 Fri 38.82 ### 38.8 ### 702,374 13,626,055 67.3 67.3 0.0
2025-May-15 Thu 38.29 38.48 ### ### 847,120 16,298,588 ### ### 0.0
2025-May-14 Wed ### 38.47 ### 38.29 1,387,079 ### 38.8 38.8 ###
2025-May-13 Tue ### ### 38.28 38.28 901,683 ### 24.8 24.8 2.7
2025-May-12 Mon 38.26 38.5 ### ### 388,889 ### 39.4 39.4 0.0
2025-May-09 Fri ### 38.22 37.8 ### 503,142 19,124,427 ### ### 0.0
2025-May-08 Thu ### ### ### ### 60.1 60.1 0.0
2025-May-07 Wed ### 37.7 ### ### 69.6 69.6 0.0
2025-May-06 Tue ### 37.445 ### ### 63.5 63.5 0.0
2025-May-05 Mon 37.29 ### ### ### 886,849 0 42.8 42.8 0.0
2025-May-02 Fri 36.85 ### 36.72 37.26 534,783 ### 67.8 67.8 ###
2025-May-01 Thu 36.88 ### ### ### 781,882 0 ### ### 0.0
2025-Apr-30 Wed ### ### ### ### 1,406,828 0 ### ### 0.0
2025-Apr-29 Tue ### 36.76 ### 36.75 61.5 61.5 2.6
2025-Apr-28 Mon ### 37.44 ### ### 77.6 77.6 0.0
2025-Apr-24 Thu ### 36.47 ### ### 82.0 82.0 0.0
2025-Apr-23 Wed 33.55 33.8 ### 33.25 ### ### 2.4
2025-Apr-22 Tue ### ### 32.73 32.78 ### ### ###
2025-Apr-17 Thu ### ### ### ### 920,984 0 74.2 74.2 0.0
2025-Apr-16 Wed 33.7 33.7 ### ### ### ### 0.0
2025-Apr-15 Tue 33.81 ### 33.7 33.82 1,944,076 32,757,680 68.0 68.0 2.4
2025-Apr-14 Mon 33.84 ### 33.44 ### 1,733,756 ### 27.9 27.9 0.0
2025-Apr-11 Fri ### ### 33.22 34.21 ### ### ###
2025-Apr-10 Thu 35.87 35.87 34.72 34.83 ### ### 2.5
2025-Apr-09 Wed ### 34.58 ### ### 86.2 86.2 0.0
2025-Apr-08 Tue 35.74 35.8 34.845 ### 2,012,742 71,095,079 13.3 13.3 0.0
2025-Apr-07 Mon ### ### ### 33.46 88.2 88.2 ###
2025-Apr-04 Fri 33.78 ### 33.5 33.86 3,508,477 58,766,989 77.1 77.1 2.4
2025-Apr-03 Thu ### ### ### 34.78 ### ### 2.5
2025-Apr-02 Wed 35.21 ### ### 35.26 637,371 0 75.6 75.6 2.5
2025-Apr-01 Tue ### ### 35.5 ### 42.3 42.3 0.0
2025-Mar-31 Mon ### 35.2 34.85 ### ### ### 0.0
2025-Mar-28 Fri ### ### ### ### 68.7 68.7 0.0
2025-Mar-27 Thu ### 35.51 ### 35.43 627,226 ### 72.1 72.1 ###
2025-Mar-26 Wed 35.22 35.4 ### 35.4 1,748,971 30,956,786 ### ### 2.5
2025-Mar-25 Tue ### 35.47 35.22 ### ### ### 0.0
2025-Mar-24 Mon 35.2 ### 34.86 34.88 ### ### ###
2025-Mar-21 Fri 35.2 35.2 34.8 ### ### ### 0.0
2025-Mar-20 Thu 34.89 35.56 34.85 35.26 2,269,744 ### ### ### 2.5
2025-Mar-19 Wed ### 34.71 34.485 34.54 1,348,586 ### 37.4 37.4 2.5
2025-Mar-18 Tue 35.24 35.24 ### 34.74 22.5 22.5 ###
2025-Mar-17 Mon 35.21 ### 34.82 34.85 1,065,181 ### 24.3 24.3 ###
2025-Mar-14 Fri ### ### 34.79 ### 690,570 ### ### ### 0.0
2025-Mar-13 Thu ### 35.22 34.8 ### 1,678,459 58,762,849 ### ### 0.0
2025-Mar-12 Wed 35.83 35.83 ### 35.73 2,109,676 37,794,845 ### ### 2.6
2025-Mar-11 Tue 37.42 ### 37.2 37.52 ### ### ###
2025-Mar-10 Mon 36.57 ### 36.29 36.44 ### ### 2.6
2025-Mar-07 Fri ### 36.21 35.41 35.88 ### ### 2.6
2025-Mar-06 Thu ### 35.84 35.22 ### 1,973,475 ### 71.9 71.9 0.0
2025-Mar-05 Wed ### ### 36.75 ### 1,338,176 24,588,984 ### ### 0.0
2025-Mar-04 Tue ### 37.77 37.285 37.77 804,650 ### 82.9 82.9 2.7
2025-Mar-03 Mon ### 37.55 ### 37.43 857,445 16,098,529 68.0 68.0 ###
2025-Feb-28 Fri ### ### 36.83 ### 971,055 17,881,977 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 581,648 0 68.8 68.8 0.0
2025-Feb-26 Wed ### ### ### 37.24 1,514,753 0 ### ### ###
2025-Feb-25 Tue 36.27 36.27 ### 36.2 40.8 40.8 2.6
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri 36.52 36.52 36.25 ### 35.5 35.5 0.0
2025-Feb-20 Thu 36.73 36.86 36.57 36.77 768,946 28,231,852 ### ### ###
2025-Feb-19 Wed ### 36.75 36.41 36.71 ### ### 2.6
2025-Feb-18 Tue ### ### 36.59 36.7 32.7 32.7 ###
2025-Feb-17 Mon ### ### 36.59 ### 1,114,445 20,388,771 68.2 68.2 0.0
2025-Feb-14 Fri ### ### 37.59 37.78 27.1 27.1 2.7
2025-Feb-13 Thu 37.55 ### 37.55 37.58 726,381 ### 66.6 66.6 2.7
2025-Feb-12 Wed 37.75 37.75 37.485 37.55 34.3 34.3 2.7
2025-Feb-11 Tue ### ### 37.75 37.82 549,421 10,370,321 32.7 32.7 ###
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 37.75 37.81 37.42 ### 1,576,952 59,317,049 ### ### 0.0
2025-Feb-06 Thu 38.88 38.88 38.49 ### 2,290,821 ### 28.4 28.4 0.0
2025-Feb-05 Wed ### ### ### 38.89 72.0 72.0 2.8
2025-Feb-04 Tue ### ### 38.59 ### 1,279,645 24,690,750 ### ### 0.0
2025-Feb-03 Mon 38.5 39.24 ### ### 2,127,581 ### ### ### 0.0
2025-Jan-31 Fri ### 40.74 ### ### 1,758,087 ### ### ### 0.0
2025-Jan-30 Thu 40.28 40.75 40.28 40.5 1,177,641 47,712,125 74.2 74.2 2.9
2025-Jan-29 Wed 39.85 ### 39.75 ### ### ### 0.0
2025-Jan-28 Tue 40.29 40.44 ### ### ### ### 0.0
2025-Jan-24 Fri ### ### ### 39.44 619,158 0 67.3 67.3 2.8
2025-Jan-23 Thu ### ### ### ### 965,785 0 ### ### 0.0
2025-Jan-22 Wed 39.53 39.75 39.45 39.5 1,146,058 ### ### ### ###
2025-Jan-21 Tue 38.79 ### 38.58 38.84 66.5 66.5 2.8
2025-Jan-20 Mon 38.45 38.88 38.42 38.85 ### ### 2.8
2025-Jan-17 Fri ### ### ### ### ### ### 0.0
2025-Jan-16 Thu 37.55 37.7 37.45 37.54 513,846 ### ### ### ###
2025-Jan-15 Wed ### ### 36.76 ### 645,573 ### 71.7 71.7 0.0
2025-Jan-14 Tue 37.4 37.43 ### 37.22 ### ### 2.7
2025-Jan-13 Mon 37.72 ### 37.58 37.76 ### ### 2.7
2025-Jan-10 Fri 37.8 ### ### 37.76 725,050 0 ### ### 2.7
2025-Jan-09 Thu 37.85 ### 37.8 37.82 ### ### ###
2025-Jan-08 Wed 37.76 ### 37.58 ### 734,346 ### 29.1 29.1 0.0
2025-Jan-07 Tue 37.72 37.84 37.52 37.55 607,858 22,904,089 ### ### 2.7
2025-Jan-06 Mon 37.2 ### ### ### 391,220 0 ### ### 0.0
2025-Jan-03 Fri 36.71 ### 36.55 36.76 ### ### 2.6
2025-Jan-02 Thu 36.86 ### 36.74 ### 64.3 64.3 0.0
2024-Dec-31 Tue ### ### ### 36.77 29.2 29.2 ###
2024-Dec-30 Mon 37.77 37.77 ### 37.57 371,470 ### ### ### ###
2024-Dec-27 Fri ### ### ### 37.43 484,286 0 62.1 62.1 ###
2024-Dec-24 Tue ### ### 36.79 ### 24.0 24.0 0.0
2024-Dec-23 Mon 37.52 ### ### 36.5 1,879,050 0 ### ### 2.6
2024-Dec-20 Fri ### 37.24 36.73 36.81 1,067,671 ### ### ### ###
2024-Dec-19 Thu ### ### ### ### 1,964,523 0 ### ### 0.0
2024-Dec-18 Wed 38.23 38.29 ### 37.88 25.5 25.5 2.7
2024-Dec-17 Tue 37.8 38.41 37.8 38.27 1,553,020 59,177,827 ### ### ###
2024-Dec-16 Mon 37.5 37.57 37.29 37.45 47.7 47.7 2.7
2024-Dec-13 Fri ### ### ### ### 2,165,326 0 ### ### 0.0
2024-Dec-12 Thu ### 38.47 ### ### ### ### 0.0
2024-Dec-11 Wed 38.28 38.41 38.2 38.28 72.2 72.2 2.7
2024-Dec-10 Tue 37.48 38.23 37.48 ### ### ### 0.0
2024-Dec-09 Mon 37.77 ### 37.77 ### ### ### 0.0
2024-Dec-06 Fri ### 37.25 36.85 37.2 625,328 ### 74.0 74.0 2.7
2024-Dec-05 Thu ### 38.25 37.84 ### ### ### 0.0
2024-Dec-04 Wed 37.72 ### ### ### ### ### 0.0
2024-Dec-03 Tue ### ### 37.73 ### 1,056,251 19,926,175 32.1 32.1 0.0
2024-Dec-02 Mon 38.4 38.43 38.125 ### ### ### 0.0
2024-Nov-29 Fri 38.4 38.58 ### 38.4 ### ### 2.7
2024-Nov-28 Thu 38.5 38.74 38.25 38.59 944,584 ### 69.6 69.6 ###
2024-Nov-27 Wed 38.5 38.57 ### ### 26.6 26.6 0.0
2024-Nov-26 Tue ### 38.53 ### ### 77.0 77.0 0.0
2024-Nov-25 Mon ### ### ### 37.56 ### ### 2.7
2024-Nov-22 Fri 37.5 37.55 ### 37.28 31.9 31.9 2.7
2024-Nov-21 Thu ### 37.24 36.88 ### 76.0 76.0 0.0
2024-Nov-20 Wed ### ### ### 36.53 81.2 81.2 ###
2024-Nov-19 Tue ### ### ### 36.84 639,227 0 ### ### ###
2024-Nov-18 Mon ### 36.74 36.27 ### 1,034,259 37,755,624 69.5 69.5 0.0
2024-Nov-15 Fri ### ### 35.49 ### ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 1,265,877 0 ### ### 0.0
2024-Nov-13 Wed ### 37.82 ### ### 614,123 ### 39.1 39.1 0.0
2024-Nov-12 Tue ### 38.22 ### ### 69.6 69.6 0.0
2024-Nov-11 Mon 38.2 38.48 ### ### 958,970 18,450,582 36.9 36.9 0.0
2024-Nov-08 Fri ### ### ### ### 68.1 68.1 0.0
2024-Nov-07 Thu 37.53 37.56 ### ### ### ### 0.0
2024-Nov-06 Wed 37.29 ### ### 37.83 ### ### 2.7
2024-Nov-05 Tue 36.89 ### 36.81 ### ### ### 0.0
2024-Nov-04 Mon 37.41 37.41 ### ### 33.1 33.1 0.0
2024-Nov-01 Fri 36.7 ### ### ### 74.4 74.4 0.0
2024-Oct-31 Thu ### ### 36.79 ### ### ### 0.0
2024-Oct-30 Wed ### 37.51 ### ### 41.0 41.0 0.0
2024-Oct-29 Tue ### ### ### ### 82.4 82.4 0.0
2024-Oct-28 Mon 38.5 ### ### ### 1,199,727 0 82.8 82.8 0.0
2024-Oct-25 Fri ### ### ### 37.73 ### ### ###
2024-Oct-24 Thu 35.7 ### 35.56 ### 38.4 38.4 0.0
2024-Oct-23 Wed 35.89 ### 35.74 35.75 579,543 ### ### ### ###
2024-Oct-22 Tue 35.84 ### 35.77 ### 977,081 ### 73.7 73.7 0.0
2024-Oct-21 Mon ### 36.23 ### ### 754,122 13,660,920 68.6 68.6 0.0
2024-Oct-18 Fri ### 35.82 ### ### ### ### 0.0
2024-Oct-17 Thu 35.86 ### 35.44 35.44 24.4 24.4 ###
2024-Oct-16 Wed 35.74 35.87 35.59 35.59 37.0 37.0 2.5
2024-Oct-15 Tue ### ### ### ### 72.0 72.0 0.0
2024-Oct-14 Mon ### 35.74 35.4 ### ### ### 0.0
2024-Oct-11 Fri ### ### ### 35.2 ### ### 2.5
2024-Oct-10 Thu 35.22 35.48 ### ### 513,552 ### 32.7 32.7 0.0
2024-Oct-09 Wed ### 35.2 ### ### 888,180 ### 70.1 70.1 0.0
2024-Oct-08 Tue 34.22 ### 34.2 34.45 591,226 ### ### ### ###
2024-Oct-07 Mon 34.53 ### ### ### 484,059 0 26.5 26.5 0.0
2024-Oct-04 Fri ### 34.82 34.53 ### 68.5 68.5 0.0
2024-Oct-03 Thu ### 34.83 34.48 34.76 76.5 76.5 2.5
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue 35.27 35.81 35.2 35.51 1,439,850 51,121,874 ### ### ###
2024-Sep-30 Mon 34.76 ### 34.58 ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 792,350 0 ### ### 0.0
2024-Sep-26 Thu ### 35.49 ### 35.44 ### ### ###
2024-Sep-25 Wed 35.56 35.82 ### ### 33.2 33.2 0.0
2024-Sep-24 Tue 35.84 ### 35.83 ### 1,465,772 ### 70.7 70.7 0.0
2024-Sep-23 Mon ### ### 35.58 35.73 3,721,746 ### 32.3 32.3 2.6
2024-Sep-20 Fri 35.52 ### 35.25 ### ### ### 0.0
2024-Sep-19 Thu ### ### 34.85 ### 2,895,740 ### ### ### 0.0
2024-Sep-18 Wed 36.88 ### ### 36.25 20.9 20.9 ###
2024-Sep-17 Tue 37.22 37.41 37.22 ### 73.4 73.4 0.0
2024-Sep-16 Mon ### ### 36.77 36.81 35.4 35.4 ###
2024-Sep-13 Fri ### 37.42 36.84 36.88 23.2 23.2 2.6
2024-Sep-12 Thu 37.77 37.88 37.46 ### 1,395,559 ### ### ### 0.0
2024-Sep-11 Wed ### ### 37.59 ### ### ### 0.0
2024-Sep-10 Tue 37.44 37.59 ### ### 28.0 28.0 0.0
2024-Sep-09 Mon 36.44 ### 36.4 ### 1,155,156 ### ### ### 0.0
2024-Sep-06 Fri 36.24 36.57 36.24 36.57 1,344,383 ### ### ### 2.6
2024-Sep-05 Thu 36.22 ### ### 36.21 38.5 38.5 ###
2024-Sep-04 Wed ### ### ### ### 1,543,579 0 41.8 41.8 0.0
2024-Sep-03 Tue 35.85 36.23 35.76 36.2 ### ### 2.6
2024-Sep-02 Mon 35.86 ### 35.84 ### 70.5 70.5 0.0
2024-Aug-30 Fri 35.72 ### 35.58 35.72 2,162,424 38,469,522 56.8 56.8 ###
2024-Aug-29 Thu ### 35.74 35.25 ### ### ### 0.0
2024-Aug-28 Wed 35.51 35.57 ### 35.45 3,674,523 ### 36.6 36.6 2.5
2024-Aug-27 Tue 33.22 ### 33.22 33.58 78.5 78.5 2.4
2024-Aug-26 Mon 33.21 33.45 ### ### ### ### 0.0
2024-Aug-23 Fri 33.27 33.55 33.27 33.49 72.2 72.2 2.4
2024-Aug-22 Thu ### 33.43 ### 33.43 ### ### 2.4
2024-Aug-21 Wed ### ### 32.8 ### 71.4 71.4 0.0
2024-Aug-20 Tue ### 34.29 ### ### 1,623,023 27,826,729 ### ### 0.0
2024-Aug-19 Mon ### 34.22 ### ### 938,384 16,055,750 67.8 67.8 0.0
2024-Aug-16 Fri 34.2 ### ### ### 1,798,629 0 ### ### 0.0
2024-Aug-15 Thu 33.41 33.71 33.41 33.71 77.1 77.1 2.4
2024-Aug-14 Wed ### ### ### ### 75.1 75.1 0.0
2024-Aug-13 Tue ### ### 32.53 32.89 888,989 ### 78.2 78.2 ###
2024-Aug-12 Mon ### 33.23 32.89 ### 748,977 24,761,179 ### ### 0.0
2024-Aug-09 Fri 32.56 ### 32.41 ### ### ### 0.0
2024-Aug-08 Thu ### ### ### 32.52 78.7 78.7 2.3
2024-Aug-07 Wed ### 33.645 33.25 ### 2,886,228 ### ### ### 0.0
2024-Aug-06 Tue 32.75 33.45 32.55 33.41 76.1 76.1 ###
2024-Aug-05 Mon ### ### 32.51 32.73 ### ### 2.3
2024-Aug-02 Fri 31.86 ### 31.51 31.8 5,500,148 ### 39.9 39.9 ###
2024-Aug-01 Thu 32.25 32.58 ### ### 1,769,276 ### ### ### 0.0
2024-Jul-31 Wed ### 32.49 31.855 32.49 74.6 74.6 ###
2024-Jul-30 Tue ### 31.78 ### 31.55 1,780,950 ### ### ### ###
2024-Jul-29 Mon ### ### ### ### 77.8 77.8 0.0
2024-Jul-26 Fri 31.7 31.84 ### 31.27 2,651,480 ### ### ### ###
2024-Jul-25 Thu 31.27 31.55 31.26 ### 1,834,343 57,607,541 75.4 75.4 0.0
2024-Jul-24 Wed 31.22 ### 31.055 ### 1,858,276 28,854,380 ### ### 0.0
2024-Jul-23 Tue ### 31.27 ### 31.22 70.4 70.4 2.2
2024-Jul-22 Mon 30.29 ### 30.23 ### 740,975 ### 81.6 81.6 0.0
2024-Jul-19 Fri 30.25 30.5 30.2 30.5 ### ### 2.2
2024-Jul-18 Thu 30.48 ### 30.43 ### 759,858 ### ### ### 0.0
2024-Jul-17 Wed 30.52 30.73 30.49 ### 904,874 ### 70.5 70.5 0.0
2024-Jul-16 Tue 30.48 ### ### 30.48 1,403,584 0 ### ### 2.2
2024-Jul-15 Mon 30.26 30.55 ### 30.5 2,234,323 34,129,283 ### ### 2.2
2024-Jul-12 Fri ### ### 29.28 ### 75.7 75.7 0.0
2024-Jul-11 Thu ### 28.72 28.4 ### 949,440 ### 36.4 36.4 0.0
2024-Jul-10 Wed ### 28.49 28.155 ### 2,034,428 57,620,087 ### ### 0.0
2024-Jul-09 Tue 28.51 28.73 28.51 ### 1,262,256 ### 73.4 73.4 0.0
2024-Jul-08 Mon 28.71 ### 28.71 28.78 737,475 10,586,453 73.0 73.0 2.1
2024-Jul-05 Fri 28.4 ### ### 28.52 ### ### 2.0
2024-Jul-04 Thu 28.52 28.56 28.2 28.43 1,209,544 34,326,858 32.4 32.4 ###
2024-Jul-03 Wed 28.5 28.52 ### ### 29.9 29.9 0.0
2024-Jul-02 Tue 28.2 ### ### ### 1,427,273 0 73.2 73.2 0.0
2024-Jul-01 Mon 28.5 28.87 ### ### 69.7 69.7 0.0
2024-Jun-28 Fri ### ### ### ### 2,747,228 0 34.6 34.6 0.0
2024-Jun-27 Thu ### 28.78 ### 28.78 88.3 88.3 2.1
2024-Jun-26 Wed 27.88 ### 27.58 ### 3,387,726 46,716,741 29.9 29.9 0.0
2024-Jun-25 Tue 27.56 28.25 ### ### 4,645,971 65,624,340 ### ### 0.0
2024-Jun-24 Mon ### ### ### 27.74 7,367,429 0 ### ### ###
2024-Jun-21 Fri ### ### 31.81 ### ### ### 0.0
2024-Jun-20 Thu ### ### 31.71 31.75 ### ### 2.3
2024-Jun-19 Wed ### ### 31.75 ### 966,758 15,347,283 70.3 70.3 0.0
2024-Jun-18 Tue ### ### 31.55 31.87 2,250,670 ### ### ### ###
2024-Jun-17 Mon ### 32.155 31.87 ### ### ### 0.0
2024-Jun-14 Fri ### ### 31.85 ### 891,528 14,197,583 ### ### 0.0
2024-Jun-13 Thu 31.57 ### 31.55 31.89 830,825 ### 79.4 79.4 2.3
2024-Jun-12 Wed 31.81 31.89 ### 31.73 801,820 ### 39.3 39.3 ###
2024-Jun-11 Tue 31.48 ### 31.48 ### 1,133,222 ### 82.4 82.4 0.0
2024-Jun-07 Fri 31.78 ### 31.72 ### ### ### 0.0
2024-Jun-06 Thu 31.87 ### ### 31.78 1,376,056 0 34.6 34.6 2.3
2024-Jun-05 Wed 31.75 ### 31.7 31.8 70.6 70.6 ###
2024-Jun-04 Tue ### ### ### ### 41.1 41.1 0.0
2024-Jun-03 Mon ### 31.24 ### ### ### ### 0.0
2024-May-31 Fri 31.51 ### ### 31.4 ### ### 2.2
2024-May-30 Thu ### ### ### ### 1,018,841 0 ### ### 0.0
2024-May-29 Wed ### 31.45 ### ### 1,581,623 24,871,021 73.8 73.8 0.0
2024-May-28 Tue ### ### ### ### 25.2 25.2 0.0
2024-May-27 Mon ### 32.25 ### ### 716,877 11,559,641 ### ### 0.0
2024-May-24 Fri ### ### 31.79 31.8 1,208,877 ### 30.3 30.3 ###
2024-May-23 Thu 32.85 ### 32.79 32.85 1,514,748 ### 67.2 67.2 ###
2024-May-22 Wed ### 32.8 32.49 32.54 1,318,457 43,041,028 ### ### 2.3
2024-May-21 Tue ### ### ### 32.8 70.0 70.0 2.3
2024-May-20 Mon ### ### ### 32.43 993,627 0 31.4 31.4 ###
2024-May-17 Fri 32.74 ### 32.74 32.78 1,041,529 17,049,829 69.0 69.0 ###
2024-May-16 Thu ### 33.26 ### ### 1,523,745 25,339,879 65.3 65.3 0.0
2024-May-15 Wed 32.51 32.82 32.5 32.7 76.7 76.7 2.3
2024-May-14 Tue 32.81 ### ### 32.78 1,963,486 0 ### ### ###
2024-May-13 Mon ### ### ### 32.59 988,077 0 77.9 77.9 2.3
2024-May-10 Fri ### 32.71 ### ### 26.0 26.0 0.0
2024-May-09 Thu 32.2 ### 31.88 32.2 74.0 74.0 ###
2024-May-08 Wed ### ### 32.59 ### ### ### 0.0
2024-May-07 Tue 32.7 32.87 32.46 ### 29.9 29.9 0.0
2024-May-06 Mon 32.85 32.89 32.49 ### 1,769,152 57,833,578 30.9 30.9 0.0
2024-May-03 Fri ### 33.27 32.84 ### 2,135,770 70,597,877 ### ### 0.0
2024-May-02 Thu 32.86 ### 32.85 ### 2,954,157 48,522,028 70.9 70.9 0.0
2024-May-01 Wed 32.75 ### 32.74 32.75 2,874,926 ### 72.0 72.0 ###
2024-Apr-30 Tue 32.85 ### 32.73 32.85 ### ### ###
2024-Apr-29 Mon 32.82 33.5 ### 32.58 6,478,344 ### 26.9 26.9 2.3
2024-Apr-26 Fri ### 31.58 30.54 31.5 5,643,682 ### ### ### 2.3
2024-Apr-24 Wed 28.58 28.74 28.42 28.74 3,637,771 ### ### ### 2.1
2024-Apr-23 Tue 27.83 ### 27.8 ### 4,210,524 58,526,283 83.7 83.7 0.0
2024-Apr-22 Mon ### 28.345 ### ### ### ### 0.0
2024-Apr-19 Fri 27.73 28.29 ### ### 4,386,775 ### 79.6 79.6 0.0
2024-Apr-18 Thu ### ### ### ### 7,438,244 0 ### ### 0.0
2024-Apr-17 Wed 28.81 29 28.8 28.88 ### ### 2.1
2024-Apr-16 Tue ### 28.82 28.53 ### 84.3 84.3 0.0
2024-Apr-15 Mon 28.88 ### ### 28.79 ### ### ###
2024-Apr-12 Fri 29 29.29 ### 29.2 70.5 70.5 2.1
2024-Apr-11 Thu 29.5 29.745 29.43 29.56 2,767,253 ### 61.4 61.4 ###
2024-Apr-10 Wed ### 29.49 ### ### 1,514,842 22,336,345 ### ### 0.0
2024-Apr-09 Tue 28.56 28.58 28.4 28.51 ### ### ###
2024-Apr-08 Mon 28.7 ### ### 28.79 820,776 0 ### ### ###
2024-Apr-05 Fri ### 28.53 ### 28.47 77.7 77.7 ###
2024-Apr-04 Thu 28.59 ### 28.4 28.54 1,714,746 ### 30.1 30.1 2.0
2024-Apr-03 Wed 28.44 28.76 28.25 ### 1,812,741 51,672,182 ### ### 0.0
2024-Apr-02 Tue 29.27 29.27 ### 29.24 2,007,853 29,384,928 ### ### 2.1
2024-Mar-28 Thu ### 30.21 ### ### 2,158,925 ### ### ### 0.0
2024-Mar-27 Wed 29.53 ### 29.5 ### 1,910,650 28,182,087 ### ### 0.0
2024-Mar-26 Tue 29.58 ### 29.26 ### 30.1 30.1 0.0
2024-Mar-25 Mon ### 29.78 29.48 ### 1,392,429 41,257,671 ### ### 0.0
2024-Mar-22 Fri 29.45 29.82 ### 29.71 77.9 77.9 2.1
2024-Mar-21 Thu ### 29.8 ### ### 3,134,158 46,698,954 21.5 21.5 0.0
2024-Mar-20 Wed 29.41 29.5 ### ### ### ### 0.0
2024-Mar-19 Tue 29 29.25 ### ### 72.8 72.8 0.0
2024-Mar-18 Mon ### ### ### 28.88 1,242,646 0 ### ### 2.1
2024-Mar-15 Fri 29 ### ### ### 10,206,374 0 ### ### 0.0
2024-Mar-14 Thu 29 ### 28.89 ### 1,390,125 20,080,355 ### ### 0.0
2024-Mar-13 Wed 29.25 29.4 ### ### ### ### 0.0
2024-Mar-12 Tue 28.56 28.7 ### 28.52 31.3 31.3 2.0
2024-Mar-11 Mon 28.5 28.5 27.85 ### ### ### 0.0
2024-Mar-08 Fri ### 29.24 ### ### ### ### 0.0
2024-Mar-07 Thu ### ### ### 28.82 4,700,481 0 ### ### 2.1
2024-Mar-06 Wed 27.4 27.44 27.25 ### 2,298,924 62,864,076 33.0 33.0 0.0
2024-Mar-05 Tue 27.8 ### ### 27.81 1,935,643 0 ### ### ###
2024-Mar-04 Mon 26.72 ### ### ### 1,771,245 0 75.5 75.5 0.0
2024-Mar-01 Fri ### ### ### 26.72 65.7 65.7 1.9
2024-Feb-29 Thu 27 27 ### ### 21.1 21.1 0.0
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### 27.84 27.85 1,109,084 15,438,449 ### ### ###
2024-Feb-26 Mon ### 28.42 ### 28.25 1,100,549 ### 76.1 76.1 2.0
2024-Feb-23 Fri 27.79 ### 27.77 ### 1,684,276 23,386,172 ### ### 0.0
2024-Feb-22 Thu ### ### 27.475 27.55 1,165,551 16,011,756 ### ### 2.0
2024-Feb-21 Wed 27.7 27.76 ### 27.52 35.1 35.1 2.0
2024-Feb-20 Tue 27.53 27.8 27.42 27.43 ### ### ###
2024-Feb-19 Mon 27.75 27.76 27.47 27.53 ### ### ###
2024-Feb-16 Fri 28.25 28.25 27.78 27.78 ### ### 2.0
2024-Feb-15 Thu 27.75 ### ### ### 73.1 73.1 0.0
2024-Feb-14 Wed 27.7 27.86 27.54 27.77 1,685,383 ### ### ### ###
2024-Feb-13 Tue ### ### 27.87 ### 28.6 28.6 0.0
2024-Feb-12 Mon 28.23 28.285 ### ### 1,476,074 20,875,376 37.0 37.0 0.0
2024-Feb-09 Fri 28.29 ### ### 28.52 ### ### 2.0
2024-Feb-08 Thu 28.76 28.82 28.44 ### 1,326,323 37,972,627 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 21.3 21.3 0.0
2024-Feb-06 Tue 29.41 29.45 ### ### ### ### 0.0
2024-Feb-05 Mon ### 29.56 29.29 29.53 2,617,782 ### ### ### ###
2024-Feb-02 Fri 29.49 29.58 ### 29.43 1,897,355 28,061,880 27.9 27.9 2.1
2024-Feb-01 Thu ### ### ### ### 2,633,980 0 73.6 73.6 0.0
2024-Jan-31 Wed ### 29.2 28.81 29.2 2,075,580 ### ### ### 2.1
2024-Jan-30 Tue 28.87 ### 28.73 ### 3,029,826 43,523,450 ### ### 0.0
2024-Jan-29 Mon ### ### ### 28.44 3,845,950 0 24.0 24.0 ###
2024-Jan-25 Thu ### 28.87 27.87 28.45 72.3 72.3 2.0
2024-Jan-24 Wed ### ### ### 26.75 26.9 26.9 ###
2024-Jan-23 Tue 26.84 ### 26.78 26.81 2,071,027 27,731,051 38.1 38.1 ###
2024-Jan-22 Mon ### 26.51 ### 26.51 79.3 79.3 ###
2024-Jan-19 Fri 26.25 26.41 26.21 ### 76.0 76.0 0.0
2024-Jan-18 Thu ### ### 25.78 25.81 ### ### ###
2024-Jan-17 Wed ### ### 25.87 ### 79.5 79.5 0.0
2024-Jan-16 Tue 25.88 ### 25.7 25.82 42.3 42.3 1.8
2024-Jan-15 Mon ### ### ### 26 32.0 32.0 1.9
2024-Jan-12 Fri ### ### ### 26.45 67.9 67.9 ###
2024-Jan-11 Thu 26.54 ### 26.29 26.46 32.6 32.6 1.9
2024-Jan-10 Wed ### 26.86 26.47 26.47 2,459,048 ### 29.2 29.2 ###
2024-Jan-09 Tue ### ### ### 26.41 2,919,657 0 ### ### ###
2024-Jan-08 Mon ### ### 24.8 25 77.9 77.9 1.8
2024-Jan-05 Fri 24.88 ### 24.845 ### ### ### 0.0
2024-Jan-04 Thu 24.87 24.87 24.44 24.47 1,951,656 48,118,078 ### ### 1.7
2024-Jan-03 Wed ### ### ### ### 977,029 0 ### ### 0.0
2024-Jan-02 Tue ### 25.5 ### ### 67.8 67.8 0.0
2023-Dec-29 Fri 25.47 25.52 ### 25.44 ### ### 1.8
2023-Dec-28 Thu 25.45 25.47 ### 25.47 ### ### ###
2023-Dec-27 Wed 25.58 ### ### 25.45 1,055,884 0 26.2 26.2 1.8
2023-Dec-22 Fri 25.82 25.82 25.53 25.55 1,410,258 36,208,374 24.4 24.4 1.8
2023-Dec-21 Thu ### ### 25.89 ### ### ### 0.0
2023-Dec-20 Wed 25.8 25.84 ### 25.82 1,870,057 ### 63.6 63.6 1.8
2023-Dec-19 Tue ### ### 25.44 25.56 30.0 30.0 1.8
2023-Dec-18 Mon ### 25.5 25.29 25.4 67.6 67.6 1.8
2023-Dec-15 Fri 26 26 25.59 ### 31.5 31.5 0.0
2023-Dec-14 Thu ### ### 25.84 25.84 ### ### 1.8
2023-Dec-13 Wed 25.42 25.555 25.23 ### ### ### 0.0
2023-Dec-12 Tue ### ### 24.85 ### 73.7 73.7 0.0
2023-Dec-11 Mon 24.84 ### 24.7 24.75 38.9 38.9 1.8
2023-Dec-08 Fri ### 24.775 24.59 24.7 2,162,047 53,364,725 ### ### 1.8
2023-Dec-07 Thu ### ### 24.76 24.79 2,604,088 ### 28.7 28.7 ###
2023-Dec-06 Wed 24.8 ### ### ### 61.6 61.6 0.0
2023-Dec-05 Tue 24.47 24.8 24.27 24.73 2,995,588 73,496,751 ### ### ###
2023-Dec-04 Mon 24.27 24.48 ### 24.29 69.6 69.6 ###
2023-Dec-01 Fri ### 24 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 23.52 23.8 ### ### 1.7
2023-Nov-28 Tue 23.21 23.5 ### 23.22 1,298,874 ### 64.6 64.6 1.7
2023-Nov-27 Mon 23.51 23.55 ### ### 1,314,125 15,473,821 ### ### 0.0
2023-Nov-24 Fri 23.51 ### 23.43 23.43 32.9 32.9 ###
2023-Nov-23 Thu 23.47 23.47 23.22 ### 1,246,279 29,094,383 ### ### 0.0
2023-Nov-22 Wed 23.5 23.5 ### 23.4 1,376,955 16,179,221 39.9 39.9 ###
2023-Nov-21 Tue ### 23.23 ### 23.2 1,520,124 17,656,240 ### ### 1.7
2023-Nov-20 Mon ### 23 22.83 22.83 2,095,083 48,008,826 42.1 42.1 ###
2023-Nov-17 Fri ### 23.23 ### ### 1,433,689 ### 34.9 34.9 0.0
2023-Nov-16 Thu ### ### 23.25 ### 41.8 41.8 0.0
2023-Nov-15 Wed ### ### 22.78 ### ### ### 0.0
2023-Nov-14 Tue 22.49 22.52 ### 22.47 ### ### ###
2023-Nov-13 Mon 22.5 22.55 ### ### 2,286,585 25,781,245 ### ### 0.0
2023-Nov-10 Fri 22.57 ### ### ### 29.2 29.2 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 23.22 ### ### 23.83 82.2 82.2 1.7
2023-Nov-07 Tue 23.76 23.87 ### 23.76 2,005,570 23,936,477 ### ### 1.7
2023-Nov-06 Mon 23.74 ### ### 23.87 3,093,578 0 ### ### ###
2023-Nov-03 Fri 23.42 ### ### ### 22.0 22.0 0.0
2023-Nov-02 Thu 23.25 23.71 ### 23.44 4,760,459 56,435,241 69.8 69.8 1.7
2023-Nov-01 Wed 22.5 22.78 22.4 22.7 2,616,885 ### ### ### ###
2023-Oct-31 Tue ### 21.84 21.48 21.79 ### ### ###
2023-Oct-30 Mon 21.45 21.87 ### 21.82 ### ### 1.6
2023-Oct-27 Fri ### 22.47 21.47 21.56 21.4 21.4 1.5
2023-Oct-26 Thu 22.29 22.54 22.28 22.46 77.4 77.4 1.6
2023-Oct-25 Wed 22.5 22.55 22.2 ### 3,421,671 76,559,888 33.9 33.9 0.0
2023-Oct-24 Tue ### ### 22.83 22.83 ### ### ###
2023-Oct-23 Mon 22.76 23.55 22.76 23.44 88.7 88.7 1.7
2023-Oct-20 Fri 22.5 22.7 ### ### ### ### 0.0
2023-Oct-19 Thu 22.48 22.75 22.42 ### 2,083,275 ### ### ### 0.0
2023-Oct-18 Wed 22.43 ### ### ### 1,775,452 0 35.5 35.5 0.0
2023-Oct-17 Tue ### 22.46 ### ### 2,554,887 28,691,381 29.7 29.7 0.0
2023-Oct-16 Mon 22.29 ### ### ### 40.9 40.9 0.0
2023-Oct-13 Fri 21.48 21.75 ### 21.54 74.4 74.4 1.5
2023-Oct-12 Thu 22.5 22.51 ### ### 22.9 22.9 0.0
2023-Oct-11 Wed ### ### 23.27 23.4 4,167,484 48,488,676 ### ### ###
2023-Oct-10 Tue ### ### ### 23.28 76.4 76.4 1.7
2023-Oct-09 Mon ### ### 22.78 ### 4,007,472 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 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 2026-02-23 13:39:55 thru 2026-02-23 13:39:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000