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 Thu 26-Mar-05 09:58:04 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

(SFY) SPDR S&P/ASX 50 FUND Daily Prices...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for SFY .. Monday 6th October 2025

SFY 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 28 1 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-04 Wed ### ### 77.56 ### 9,170 ### ### ### 0.0
2026-Mar-03 Tue 80 80 79 79 ### ### 5.6
2026-Mar-02 Mon 80 ### 79.47 ### 15,988 635,283 69.8 69.8 0.0
2026-Feb-27 Fri 79.81 ### ### ### 2,075 0 ### ### 0.0
2026-Feb-26 Thu 80 ### 79.82 ### 12,686 ### ### ### 0.0
2026-Feb-25 Wed ### 79.5 ### 79.42 ### ### 5.7
2026-Feb-24 Tue ### ### ### ### 1,753 0 ### ### 0.0
2026-Feb-23 Mon ### ### 78.47 ### 3,972 155,841 41.1 41.1 0.0
2026-Feb-20 Fri 78.72 ### ### ### 2,923 0 ### ### 0.0
2026-Feb-19 Thu ### ### ### ### 8,588 0 72.1 72.1 0.0
2026-Feb-18 Wed 78.25 ### ### 78.24 7,586 0 32.2 32.2 5.6
2026-Feb-17 Tue 77.81 ### 77.81 77.81 ### ### 5.6
2026-Feb-16 Mon ### ### ### 77.52 ### ### 5.5
2026-Feb-13 Fri 78 78 77.5 77.57 ### ### ###
2026-Feb-12 Thu 78 ### 78 78.46 5.6
2026-Feb-11 Wed ### 77.7 76.75 77.7 ### ### 5.6
2026-Feb-10 Tue 76.71 ### ### 76.5 35.3 35.3 5.5
2026-Feb-09 Mon 76.2 76.76 76.2 ### 0.0
2026-Feb-06 Fri ### ### ### ### 5,354 0 52.2 52.2 0.0
2026-Feb-05 Thu 76 76.79 76 ### 82.8 82.8 0.0
2026-Feb-04 Wed 75.71 ### 75.7 76.74 77.1 77.1 ###
2026-Feb-03 Tue ### 76.24 75.71 ### 35.1 35.1 0.0
2026-Feb-02 Mon 75.51 75.77 75 75.23 6,377 ### ### ### ###
2026-Jan-30 Fri ### 76.58 75.8 75.88 4,456 ### 51.8 51.8 5.4
2026-Jan-29 Thu 75.72 ### 75.51 ### ### ### 0.0
2026-Jan-28 Wed ### ### 75.87 ### 5,684 215,622 43.9 43.9 0.0
2026-Jan-27 Tue 75.75 76.29 75.75 ### 10,348 786,654 73.9 73.9 0.0
2026-Jan-23 Fri 75.26 75.43 ### ### 1,523 ### 36.5 36.5 0.0
2026-Jan-22 Thu 74.88 75.24 74.88 75.22 68.8 68.8 5.4
2026-Jan-21 Wed ### ### 74.47 74.47 3,448 128,386 ### ### ###
2026-Jan-20 Tue 75.2 ### 74.89 ### 40.8 40.8 0.0
2026-Jan-19 Mon 75.86 75.86 ### 75.47 3,286 ### 33.8 33.8 ###
2026-Jan-16 Fri 75.53 75.87 74.8 75.87 ### ### ###
2026-Jan-15 Thu 75.49 75.54 75.23 75.53 70.4 70.4 ###
2026-Jan-14 Wed ### ### ### ### ### ### 0.0
2026-Jan-13 Tue 74.7 75.28 74.7 ### 72.5 72.5 0.0
2026-Jan-12 Mon ### ### ### 74.44 11,977 0 ### ### 5.3
2026-Jan-09 Fri 74.43 74.44 ### ### ### ### 0.0
2026-Jan-08 Thu ### ### ### ### 1,046 0 ### ### 0.0
2026-Jan-07 Wed 74.28 74.45 ### ### 1,772 ### ### ### 0.0
2026-Jan-06 Tue 74.5 74.59 ### ### 10,621 ### ### ### 0.0
2026-Jan-05 Mon 75 75 74.57 ### 1,925 ### ### ### 0.0
2026-Jan-02 Fri 74.73 74.74 74 74.72 ### ### 5.3
2025-Dec-31 Wed 74.74 74.77 74.4 74.56 4,174 ### ### ### 5.3
2025-Dec-30 Tue ### ### ### ### 823 0 ### ### 0.0
2025-Dec-29 Mon 75.55 75.77 75.22 75.22 ### ### 5.4
2025-Dec-24 Wed ### ### ### 75.55 1,289 0 ### ### ###
2025-Dec-23 Tue ### ### ### 75.88 71.0 71.0 5.4
2025-Dec-22 Mon 74.41 ### 74.41 75 63.0 63.0 5.4
2025-Dec-19 Fri 74.5 74.57 ### 74.4 32.0 32.0 5.3
2025-Dec-18 Thu 73.74 ### 73.74 ### 1,854 68,356 77.1 77.1 0.0
2025-Dec-17 Wed 74.29 74.29 ### ### 21,283 790,557 30.5 30.5 0.0
2025-Dec-16 Tue 75 ### ### ### ### ### 0.0
2025-Dec-15 Mon 75.2 75.2 74.29 ### 31.7 31.7 0.0
2025-Dec-12 Fri 74.87 ### 74.79 ### ### ### 0.0
2025-Dec-11 Thu ### 74.74 ### ### 4,128 ### 47.2 47.2 0.0
2025-Dec-10 Wed ### 74.25 ### 74.25 5,882 ### ### ### ###
2025-Dec-09 Tue 74.25 74.43 ### 74.22 43.7 43.7 ###
2025-Dec-08 Mon ### 74.47 ### ### ### ### 0.0
2025-Dec-05 Fri ### 74.45 ### 74.4 68.1 68.1 5.3
2025-Dec-04 Thu ### ### 73.85 ### ### ### 0.0
2025-Dec-03 Wed 73.81 ### 73.81 ### 8,644 ### 66.6 66.6 0.0
2025-Dec-02 Tue 73.24 ### 73.24 73.8 ### ### ###
2025-Dec-01 Mon ### ### ### ### ### ### 0.0
2025-Nov-28 Fri ### ### ### ### ### ### 0.0
2025-Nov-27 Thu ### ### ### 74 ### ### 5.3
2025-Nov-26 Wed 74.22 ### ### ### ### ### 0.0
2025-Nov-25 Tue ### ### 73.23 73.23 3,943 144,372 26.4 26.4 ###
2025-Nov-24 Mon 73.28 73.54 ### 73.44 64.4 64.4 5.2
2025-Nov-21 Fri ### ### 72.48 72.78 4,725 ### 79.2 79.2 5.2
2025-Nov-20 Thu ### ### ### ### 4,772 0 ### ### 0.0
2025-Nov-19 Wed ### 73.29 ### ### 37.3 37.3 0.0
2025-Nov-18 Tue ### ### 72.88 ### 4,077 ### ### ### 0.0
2025-Nov-17 Mon 74.77 74.77 74.25 74.52 31.5 31.5 5.3
2025-Nov-14 Fri 74.77 74.77 74.47 74.59 7,985 595,840 38.8 38.8 5.3
2025-Nov-13 Thu ### ### 75.2 75.5 ### ### 5.4
2025-Nov-12 Wed ### ### ### ### 37.7 37.7 0.0
2025-Nov-11 Tue 76.45 ### ### 76.2 2,324 0 ### ### 5.4
2025-Nov-10 Mon 77 77 ### 76.29 20.2 20.2 ###
2025-Nov-07 Fri 76.43 76.5 ### ### 41.2 41.2 0.0
2025-Nov-06 Thu ### ### ### 76.45 5,686 0 ### ### ###
2025-Nov-05 Wed ### ### 75.84 ### 7,145 ### 82.9 82.9 0.0
2025-Nov-04 Tue 76.78 76.78 76 76 2,079 ### 36.8 36.8 5.4
2025-Nov-03 Mon 76.41 76.7 ### 76.7 ### ### 5.5
2025-Oct-31 Fri 76.85 ### ### ### 7,347 0 34.0 34.0 0.0
2025-Oct-30 Thu 76.46 ### 76.46 ### 69.7 69.7 0.0
2025-Oct-29 Wed 77.76 ### ### ### ### ### 0.0
2025-Oct-28 Tue ### 78.23 77.88 ### ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 1,351 0 45.9 45.9 0.0
2025-Oct-24 Fri 78.2 78.2 ### ### ### ### 0.0
2025-Oct-23 Thu 77.5 ### 77.5 ### 65.8 65.8 0.0
2025-Oct-22 Wed 78.59 ### ### ### ### ### 0.0
2025-Oct-21 Tue ### 78.745 ### 78.59 9,773 384,787 ### ### ###
2025-Oct-20 Mon 77.82 ### 77.48 ### ### ### 0.0
2025-Oct-17 Fri ### ### ### ### 4,083 0 ### ### 0.0
2025-Oct-16 Thu 77.89 78.4 77.47 ### 17,682 1,378,046 ### ### 0.0
2025-Oct-15 Wed 77.24 ### ### ### 12,157 0 62.7 62.7 0.0
2025-Oct-14 Tue 76.48 ### ### 76.27 ### ### 5.4
2025-Oct-13 Mon 76.55 76.88 ### 76.48 ### ### 5.5
2025-Oct-10 Fri 77 ### ### ### ### ### 0.0
2025-Oct-09 Thu ### 77.27 ### ### 13,946 ### ### ### 0.0
2025-Oct-08 Wed ### ### 76.89 ### 42.6 42.6 0.0
2025-Oct-07 Tue 77.26 ### 76.88 ### ### ### 0.0
2025-Oct-06 Mon ### 77.71 77.26 77.26 ### ### 5.5
2025-Oct-03 Fri 77.44 77.48 ### 77.42 4,420 ### 32.2 32.2 5.5
2025-Oct-02 Thu 76.47 78.27 ### 78.27 8,445 ### 77.4 77.4 ###
2025-Oct-01 Wed ### 76.43 ### ### 2,023 ### ### ### 0.0
2025-Sep-30 Tue 76.56 76.82 76.41 76.41 ### ### 5.5
2025-Sep-29 Mon 75.29 ### 75.29 76.56 ### ### 5.5
2025-Sep-26 Fri ### 76.87 ### ### 3,248 ### 62.8 62.8 0.0
2025-Sep-25 Thu ### ### ### 76.59 66.7 66.7 ###
2025-Sep-24 Wed ### ### 76.29 76.4 12,980 495,122 ### ### 5.5
2025-Sep-23 Tue ### 77.45 77 ### 1,423 ### 65.0 65.0 0.0
2025-Sep-22 Mon 76.86 ### 76.86 77 69.1 69.1 5.5
2025-Sep-19 Fri 76.87 ### ### ### 4,327 0 ### ### 0.0
2025-Sep-18 Thu ### ### 76.51 76.54 9,522 ### ### ### 5.5
2025-Sep-17 Wed 77.5 77.59 ### 77.21 8,043 312,028 35.0 35.0 ###
2025-Sep-16 Tue ### ### ### 77.85 1,042 0 ### ### ###
2025-Sep-15 Mon 77.55 77.76 77.22 77.76 1,643 ### ### ### 5.6
2025-Sep-12 Fri ### 78 77.8 ### ### ### 0.0
2025-Sep-11 Thu 77.51 77.51 ### 77.29 ### ### ###
2025-Sep-10 Wed ### ### ### 77.59 5,159 0 75.4 75.4 5.5
2025-Sep-09 Tue 77.56 77.56 ### ### ### ### 0.0
2025-Sep-08 Mon 77.84 77.84 ### 77.56 6,187 ### 34.2 34.2 5.5
2025-Sep-05 Fri ### ### ### 77.74 ### ### 5.6
2025-Sep-04 Thu ### 77.59 ### 77.59 8,744 339,223 ### ### 5.5
2025-Sep-03 Wed ### ### 76.52 76.57 11,728 ### ### ### ###
2025-Sep-02 Tue ### ### 77.77 ### 39.2 39.2 0.0
2025-Sep-01 Mon ### ### 77.76 ### 3,759 146,149 35.0 35.0 0.0
2025-Aug-29 Fri ### ### ### 78.48 3,242 0 ### ### 5.6
2025-Aug-28 Thu 78.5 ### ### ### 71.6 71.6 0.0
2025-Aug-27 Wed 78.26 78.28 ### 78.22 8,846 ### 34.4 34.4 5.6
2025-Aug-26 Tue ### ### ### ### 7,351 0 ### ### 0.0
2025-Aug-25 Mon ### 79.2 ### ### 29.6 29.6 0.0
2025-Aug-22 Fri ### ### 78.75 78.75 6,743 ### 33.2 33.2 5.6
2025-Aug-21 Thu 78.86 ### 78.56 ### 61.8 61.8 0.0
2025-Aug-20 Wed 77.58 78.45 ### 78.27 24,474 ### ### ### ###
2025-Aug-19 Tue ### ### ### ### ### ### 0.0
2025-Aug-18 Mon 78 ### 77.89 78.26 3,275 127,544 ### ### 5.6
2025-Aug-15 Fri ### ### ### ### 2,347 0 64.7 64.7 0.0
2025-Aug-14 Thu ### 77.75 ### 77.49 9,786 ### 71.1 71.1 ###
2025-Aug-13 Wed ### ### ### ### 18,357 0 27.2 27.2 0.0
2025-Aug-12 Tue ### 77.8 ### ### ### ### 0.0
2025-Aug-11 Mon 77.2 77.28 ### 77.28 2,253 87,055 65.0 65.0 5.5
2025-Aug-08 Fri ### 77.2 ### ### 9,051 ### ### ### 0.0
2025-Aug-07 Thu 77.4 77.4 77.21 ### 28.9 28.9 0.0
2025-Aug-06 Wed ### 77.5 ### 77.5 64.8 64.8 5.5
2025-Aug-05 Tue 76.47 ### 76.47 ### ### ### 0.0
2025-Aug-04 Mon 75.75 ### 75.75 ### ### ### 0.0
2025-Aug-01 Fri 76.5 76.5 ### ### 31.1 31.1 0.0
2025-Jul-31 Thu 76.77 ### 76.48 76.73 1,221 ### ### ### ###
2025-Jul-30 Wed 76.48 ### ### ### 69.4 69.4 0.0
2025-Jul-29 Tue ### ### 75.83 ### 12,052 456,951 72.1 72.1 0.0
2025-Jul-28 Mon ### ### ### 76.26 ### ### 5.4
2025-Jul-25 Fri ### ### 75.88 76 38.8 38.8 5.4
2025-Jul-24 Thu 76.82 76.82 ### ### 32.8 32.8 0.0
2025-Jul-23 Wed 76.23 ### 76.21 ### ### ### 0.0
2025-Jul-22 Tue ### ### 75.8 ### 2,221 84,175 34.5 34.5 0.0
2025-Jul-21 Mon ### ### 75.87 75.88 12,828 ### ### ### 5.4
2025-Jul-18 Fri ### 77 76.22 ### 11,183 856,729 ### ### 0.0
2025-Jul-17 Thu ### 75.86 ### 75.86 ### ### 5.4
2025-Jul-16 Wed 75.49 75.49 74.86 74.86 7,971 ### 24.1 24.1 5.3
2025-Jul-15 Tue 75.8 75.88 75.52 75.87 63.8 63.8 ###
2025-Jul-14 Mon ### ### ### 75.51 30.8 30.8 ###
2025-Jul-11 Fri ### ### 75.42 75.49 1,542 58,148 31.4 31.4 5.4
2025-Jul-10 Thu ### 75.75 75.55 75.56 ### ### 5.4
2025-Jul-09 Wed 75.47 75.48 ### ### 6,653 251,084 33.9 33.9 0.0
2025-Jul-08 Tue 75.4 ### 75.23 75.47 10,447 ### ### ### ###
2025-Jul-07 Mon 75.77 75.8 75.48 ### ### ### 0.0
2025-Jul-04 Fri 75.7 75.8 ### ### 5,282 200,187 35.8 35.8 0.0
2025-Jul-03 Thu 75.8 75.81 75.41 ### ### ### 0.0
2025-Jul-02 Wed ### 75.83 75.24 75.78 70.9 70.9 5.4
2025-Jul-01 Tue 75.24 75.49 ### ### 32.3 32.3 0.0
2025-Jun-30 Mon 74.48 75.5 74.48 ### 14,044 1,053,159 ### ### 0.0
2025-Jun-27 Fri ### ### ### ### 4,359 0 ### ### 0.0
2025-Jun-26 Thu ### ### ### ### ### ### 0.0
2025-Jun-25 Wed 76.24 76.24 ### ### ### ### 0.0
2025-Jun-24 Tue 75.78 ### 75.78 ### 5,288 ### ### ### 0.0
2025-Jun-23 Mon 75 75.27 74.8 ### 7,523 564,488 ### ### 0.0
2025-Jun-20 Fri ### 75.74 ### ### 33.8 33.8 0.0
2025-Jun-19 Thu ### 75.86 75.44 75.74 9,554 ### 77.1 77.1 5.4
2025-Jun-18 Wed 75.49 75.79 75.44 75.58 3,329 251,722 70.4 70.4 5.4
2025-Jun-17 Tue 75.79 75.82 75.5 75.52 35.6 35.6 5.4
2025-Jun-16 Mon 75.8 ### ### 75.74 5,656 0 ### ### 5.4
2025-Jun-13 Fri 75.87 75.88 75.55 ### 44.6 44.6 0.0
2025-Jun-12 Thu 76.49 76.49 75.8 75.8 51,988 3,958,626 27.8 27.8 5.4
2025-Jun-11 Wed 76.78 76.78 ### ### ### ### 0.0
2025-Jun-10 Tue 75.58 ### 75.45 ### 73.3 73.3 0.0
2025-Jun-06 Fri 75.77 75.79 75.49 75.49 37.0 37.0 5.4
2025-Jun-05 Thu 75.71 75.87 75.47 75.54 ### ### 5.4
2025-Jun-04 Wed 75.22 ### 75.22 75.54 ### ### 5.4
2025-Jun-03 Tue 74.73 ### 74.71 ### 7,620 284,645 68.2 68.2 0.0
2025-Jun-02 Mon ### 74.71 74.45 74.47 3,684 274,752 ### ### ###
2025-May-30 Fri 74.27 74.76 74.2 ### ### ### 0.0
2025-May-29 Thu ### ### ### 74.55 29.2 29.2 5.3
2025-May-28 Wed 75 75 ### ### 30.8 30.8 0.0
2025-May-27 Tue 74 74.42 ### 74.41 6,750 ### ### ### ###
2025-May-26 Mon ### ### 73.89 ### ### ### 0.0
2025-May-23 Fri ### ### ### ### 15,783 0 ### ### 0.0
2025-May-22 Thu 73.86 74.21 73.78 ### 3,858 285,472 ### ### 0.0
2025-May-21 Wed ### ### 74.26 74.28 4,021 ### 40.4 40.4 5.3
2025-May-20 Tue ### ### 73.82 ### ### ### 0.0
2025-May-19 Mon 73.87 ### 73.55 73.56 6,352 ### 43.4 43.4 5.3
2025-May-16 Fri ### 74.53 73.79 73.87 ### ### ###
2025-May-15 Thu ### 73.59 ### 73.55 78.9 78.9 ###
2025-May-14 Wed ### ### 72.81 ### 34,252 1,246,944 37.3 37.3 0.0
2025-May-13 Tue ### 73.52 73.055 ### 62,640 4,590,729 70.0 70.0 0.0
2025-May-12 Mon 73.28 73.28 ### ### 5,157 188,952 ### ### 0.0
2025-May-09 Fri ### ### ### ### ### ### 0.0
2025-May-08 Thu 71.86 72.41 71.85 72.21 64.1 64.1 5.2
2025-May-07 Wed ### 72.29 ### ### ### ### 0.0
2025-May-06 Tue ### ### ### ### 1,444 0 27.9 27.9 0.0
2025-May-05 Mon ### ### 72.24 ### 10,874 ### 35.1 35.1 0.0
2025-May-02 Fri 72.51 ### 72.46 ### 63.3 63.3 0.0
2025-May-01 Thu 71.83 ### 71.77 ### 7,245 259,986 ### ### 0.0
2025-Apr-30 Wed 71.41 71.85 71.41 71.85 18,959 ### ### ### 5.1
2025-Apr-29 Tue ### 71.55 ### 71.42 9,225 330,024 62.6 62.6 ###
2025-Apr-28 Mon 71.45 71.74 ### ### 20,956 ### 36.7 36.7 0.0
2025-Apr-24 Thu 71.22 71.22 70.53 70.74 11,127 788,626 22.8 22.8 5.1
2025-Apr-23 Wed 70.56 70.76 ### ### 36.7 36.7 0.0
2025-Apr-22 Tue 68.58 69.28 68.52 69.22 78.2 78.2 4.9
2025-Apr-17 Thu ### ### 68.74 ### 59.5 59.5 0.0
2025-Apr-16 Wed 68.81 ### ### ### 2,625 0 35.9 35.9 0.0
2025-Apr-15 Tue 68.81 ### 68.59 68.76 ### ### ###
2025-Apr-14 Mon ### ### ### 68.59 5,580 0 ### ### ###
2025-Apr-11 Fri ### 67.49 66.55 ### 47,856 ### 61.6 61.6 0.0
2025-Apr-10 Thu ### ### 68.28 68.28 ### ### 4.9
2025-Apr-09 Wed 65.57 ### ### ### 9,524 0 48.4 48.4 0.0
2025-Apr-08 Tue 65.85 ### 65.47 ### 53.0 53.0 0.0
2025-Apr-07 Mon 64.42 ### ### 65.29 77.5 77.5 ###
2025-Apr-04 Fri ### ### ### ### 3,755 0 ### ### 0.0
2025-Apr-03 Thu ### 69.78 68.8 69.75 ### ### 5.0
2025-Apr-02 Wed 70.55 70.58 ### ### 3,458 ### 43.3 43.3 0.0
2025-Apr-01 Tue ### 70.24 ### 70.24 ### ### 5.0
2025-Mar-31 Mon ### ### 69.42 69.46 39.5 39.5 ###
2025-Mar-28 Fri 70.56 ### ### 70.46 32.2 32.2 5.0
2025-Mar-27 Thu 71 71 70.5 70.85 ### ### ###
2025-Mar-26 Wed 71 ### ### ### ### ### 0.0
2025-Mar-25 Tue 70.55 71 70.45 70.45 6,447 ### ### ### 5.0
2025-Mar-24 Mon 70.53 70.53 70.21 70.41 4,540 319,479 ### ### ###
2025-Mar-21 Fri 70.27 70.59 ### 70.27 4,443 ### ### ### ###
2025-Mar-20 Thu ### ### ### ### 7,254 0 64.8 64.8 0.0
2025-Mar-19 Wed ### 69.74 69.29 69.46 37.1 37.1 ###
2025-Mar-18 Tue 69.86 70.24 69.58 ### ### ### 0.0
2025-Mar-17 Mon 69.27 ### 69.27 69.58 14,288 ### 67.3 67.3 ###
2025-Mar-14 Fri ### ### ### ### 32,672 0 60.7 60.7 0.0
2025-Mar-13 Thu ### 69.5 ### ### 36.0 36.0 0.0
2025-Mar-12 Wed 69.87 69.87 ### ### 5,675 198,256 28.4 28.4 0.0
2025-Mar-11 Tue 70.41 70.52 ### 70.46 77.1 77.1 5.0
2025-Mar-10 Mon ### ### 70.58 70.71 34.5 34.5 ###
2025-Mar-07 Fri 71.4 71.4 70.55 70.56 15,351 ### 32.7 32.7 ###
2025-Mar-06 Thu ### 72.23 71.71 ### 5,375 ### 33.4 33.4 0.0
2025-Mar-05 Wed 72.25 72.26 71.8 ### 36.1 36.1 0.0
2025-Mar-04 Tue ### ### 72.22 72.59 6,080 219,548 43.4 43.4 5.2
2025-Mar-03 Mon ### ### 72.44 ### 8,175 ### 35.4 35.4 0.0
2025-Feb-28 Fri 72.4 ### ### 72.22 23,548 0 ### ### 5.2
2025-Feb-27 Thu 73 73.22 ### 73 63.2 63.2 5.2
2025-Feb-26 Wed ### ### 72.58 72.7 2,724 98,853 ### ### 5.2
2025-Feb-25 Tue 72.71 72.81 72.57 72.7 5,948 ### 41.8 41.8 5.2
2025-Feb-24 Mon 72.52 73.22 72.25 ### ### ### 0.0
2025-Feb-21 Fri 73.24 ### 72.8 ### 3,028 ### ### ### 0.0
2025-Feb-20 Thu 73.8 73.81 72.8 ### 11,127 ### 28.8 28.8 0.0
2025-Feb-19 Wed 74 74.45 73.72 73.82 8,980 665,283 ### ### 5.3
2025-Feb-18 Tue 74.86 74.86 74.51 74.51 ### ### 5.3
2025-Feb-17 Mon 76 76 74.51 75.22 8,053 606,028 ### ### 5.4
2025-Feb-14 Fri ### ### 75.45 75.45 7,943 299,649 ### ### ###
2025-Feb-13 Thu ### ### ### ### 71.6 71.6 0.0
2025-Feb-12 Wed 74.57 ### 74.5 ### 76.9 76.9 0.0
2025-Feb-11 Tue 74.81 74.87 74.47 74.5 ### ### ###
2025-Feb-10 Mon ### 74.7 ### ### 26,452 987,982 70.6 70.6 0.0
2025-Feb-07 Fri 74.77 ### 74.76 74.87 ### ### 5.3
2025-Feb-06 Thu 74.4 ### 74.4 74.78 69.9 69.9 ###
2025-Feb-05 Wed 74 74.28 ### ### ### ### 0.0
2025-Feb-04 Tue ### 74.43 73.84 ### 13,875 1,028,623 ### ### 0.0
2025-Feb-03 Mon ### ### 73.42 73.7 32.0 32.0 5.3
2025-Jan-31 Fri ### ### ### 75.22 5,580 0 ### ### 5.4
2025-Jan-30 Thu 74.7 ### ### ### 71.9 71.9 0.0
2025-Jan-29 Wed ### ### ### 74.4 16,044 0 ### ### 5.3
2025-Jan-28 Tue 73.59 74.23 73.59 73.89 8,976 ### ### ### 5.3
2025-Jan-24 Fri 73.72 ### 73.72 ### 69.0 69.0 0.0
2025-Jan-23 Thu 73.86 ### ### ### ### ### 0.0
2025-Jan-22 Wed ### 74.46 ### ### ### ### 0.0
2025-Jan-21 Tue 74 ### 73.81 ### ### ### 0.0
2025-Jan-20 Mon 73.51 ### ### 73.54 10,280 0 71.2 71.2 5.3
2025-Jan-17 Fri 73.76 73.76 ### 73.25 2,225 82,058 ### ### 5.2
2025-Jan-16 Thu 73.41 ### ### 73.4 6,653 0 36.2 36.2 5.2
2025-Jan-15 Wed ### ### 72.43 72.47 3,971 ### 27.6 27.6 ###
2025-Jan-14 Tue ### ### 72.47 72.59 ### ### 5.2
2025-Jan-13 Mon 72.56 72.71 ### 72.44 ### ### 5.2
2025-Jan-10 Fri 73.79 73.79 ### 73.25 31.1 31.1 5.2
2025-Jan-09 Thu 73.45 73.59 ### 73.52 ### ### ###
2025-Jan-08 Wed ### ### ### ### 506,678 0 ### ### 0.0
2025-Jan-07 Tue ### 73.21 ### 73 70.0 70.0 5.2
2025-Jan-06 Mon 72.88 ### 72.79 72.84 43.5 43.5 5.2
2025-Jan-03 Fri 72.53 ### 72.47 72.85 1,677 ### ### ### ###
2025-Jan-02 Thu 71.76 72.45 ### 72.4 10,529 ### 72.8 72.8 ###
2024-Dec-31 Tue ### ### ### ### 982 0 ### ### 0.0
2024-Dec-30 Mon ### ### 72.41 72.56 ### ### 5.2
2024-Dec-27 Fri 73.4 73.72 ### ### 62.3 62.3 0.0
2024-Dec-24 Tue ### 73.41 ### 73.41 ### ### ###
2024-Dec-23 Mon 72.25 73 72.25 73 5,627 ### 67.9 67.9 5.2
2024-Dec-20 Fri 72.76 72.76 71.76 71.83 ### ### ###
2024-Dec-19 Thu ### ### 72.56 72.73 7,843 284,544 ### ### ###
2024-Dec-18 Wed ### ### ### ### 30.6 30.6 0.0
2024-Dec-17 Tue 73.44 ### 73.44 74.2 6,250 ### ### ### ###
2024-Dec-16 Mon 73.88 73.88 73.55 73.55 8,027 ### 43.9 43.9 ###
2024-Dec-13 Fri 73.89 ### 73.72 ### 40,722 ### ### ### 0.0
2024-Dec-12 Thu ### 74.73 74.22 74.22 38.4 38.4 ###
2024-Dec-11 Wed 74.7 74.7 ### 74.41 ### ### ###
2024-Dec-10 Tue 75 75.2 74.54 74.78 ### ### ###
2024-Dec-09 Mon 74.59 74.81 74.44 74.77 10,221 762,742 ### ### ###
2024-Dec-06 Fri ### ### 74.85 ### 8,381 313,658 36.3 36.3 0.0
2024-Dec-05 Thu 75.57 75.58 75.25 75.25 ### ### 5.4
2024-Dec-04 Wed 75.5 75.5 ### 75.28 32.9 32.9 5.4
2024-Dec-03 Tue 75.74 75.75 75.59 75.59 33.7 33.7 ###
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri 74.89 ### ### ### 65.0 65.0 0.0
2024-Nov-28 Thu 75.25 75.44 ### 75.25 11,529 434,873 ### ### 5.4
2024-Nov-27 Wed ### 74.875 ### 74.7 ### ### 5.3
2024-Nov-26 Tue ### ### ### ### 11,844 0 28.5 28.5 0.0
2024-Nov-25 Mon ### 75.5 ### ### ### ### 0.0
2024-Nov-22 Fri 74.74 ### 74.7 74.78 11,486 ### 69.0 69.0 ###
2024-Nov-21 Thu 74.54 74.56 ### ### 38.6 38.6 0.0
2024-Nov-20 Wed 74.56 ### ### ### ### ### 0.0
2024-Nov-19 Tue 74 ### 74 ### ### ### 0.0
2024-Nov-18 Mon 73.42 ### 73.42 ### 71.2 71.2 0.0
2024-Nov-15 Fri ### ### 73.54 73.86 5,721 ### ### ### 5.3
2024-Nov-14 Thu 73.4 73.53 ### 73.48 9,725 ### ### ### 5.2
2024-Nov-13 Wed 72.89 ### 72.5 ### 10,384 376,420 72.5 72.5 0.0
2024-Nov-12 Tue ### 73.55 ### 73.55 9,483 ### 70.4 70.4 ###
2024-Nov-11 Mon 73.46 ### ### ### 6,589 0 38.6 38.6 0.0
2024-Nov-08 Fri 73.75 73.88 ### 73.81 66.9 66.9 5.3
2024-Nov-07 Thu ### ### ### ### ### ### 0.0
2024-Nov-06 Wed 72.51 72.945 72.51 72.78 4,850 352,728 ### ### 5.2
2024-Nov-05 Tue 72.41 72.41 ### ### 3,082 111,583 ### ### 0.0
2024-Nov-04 Mon 72.26 72.58 ### 72.53 ### ### ###
2024-Nov-01 Fri 71.85 72 71.53 ### 9,073 651,123 ### ### 0.0
2024-Oct-31 Thu 72.5 ### 72.23 ### 35.6 35.6 0.0
2024-Oct-30 Wed ### ### 72.5 72.54 6,888 ### 30.3 30.3 ###
2024-Oct-29 Tue ### 73.53 ### ### 2,373 87,243 ### ### 0.0
2024-Oct-28 Mon 73 ### ### ### 71.3 71.3 0.0
2024-Oct-25 Fri ### ### ### ### 7,182 0 37.3 37.3 0.0
2024-Oct-24 Thu 72.77 ### ### 72.85 3,976 0 ### ### ###
2024-Oct-23 Wed 72.83 72.89 ### 72.73 2,078 ### ### ### ###
2024-Oct-22 Tue ### ### 72.7 72.77 5,780 ### 29.4 29.4 5.2
2024-Oct-21 Mon 73.89 74 73.75 74 69.3 69.3 5.3
2024-Oct-18 Fri 73.89 73.89 73.26 73.48 ### ### 5.2
2024-Oct-17 Thu 74 ### 73.82 ### 14,249 ### 35.3 35.3 0.0
2024-Oct-16 Wed 73.53 73.71 73.4 73.5 3,256 ### 40.4 40.4 5.3
2024-Oct-15 Tue 73.46 ### 73.46 73.78 68.9 68.9 5.3
2024-Oct-14 Mon 72.89 ### 72.89 ### 73.9 73.9 0.0
2024-Oct-11 Fri 72.8 72.84 72.57 72.82 ### ### ###
2024-Oct-10 Thu ### ### 72.7 72.75 ### ### ###
2024-Oct-09 Wed 72.82 ### 72.48 72.56 ### ### 5.2
2024-Oct-08 Tue 72.7 ### 72.48 72.54 3,022 ### ### ### ###
2024-Oct-07 Mon 72.5 72.76 ### ### ### ### 0.0
2024-Oct-04 Fri ### ### ### 72.27 3,445 0 ### ### 5.2
2024-Oct-03 Thu 72.78 ### 72.72 72.76 43.3 43.3 5.2
2024-Oct-02 Wed 72.5 72.84 72.5 72.73 8,180 594,440 ### ### ###
2024-Oct-01 Tue ### ### 72.59 ### 4,645 ### ### ### 0.0
2024-Sep-30 Mon ### 73.53 ### ### 68.0 68.0 0.0
2024-Sep-27 Fri ### ### 72.77 72.78 30.3 30.3 5.2
2024-Sep-26 Thu 73.76 73.76 ### 73.52 ### ### ###
2024-Sep-25 Wed 73.59 73.59 ### ### ### ### 0.0
2024-Sep-24 Tue 73.55 73.57 ### ### 6,346 ### ### ### 0.0
2024-Sep-23 Mon 73.53 ### 73.27 73.49 9,172 ### 37.4 37.4 ###
2024-Sep-20 Fri ### ### ### ### 9,972 0 ### ### 0.0
2024-Sep-19 Thu 73.79 ### 73.4 ### 7,974 292,645 ### ### 0.0
2024-Sep-18 Wed 73.25 73.57 73.2 ### 68.9 68.9 0.0
2024-Sep-17 Tue 73.48 73.51 ### 73.48 70.4 70.4 5.2
2024-Sep-16 Mon ### ### 73.24 73.24 4,746 ### ### ### ###
2024-Sep-13 Fri ### 73.4 ### ### ### ### 0.0
2024-Sep-12 Thu ### 72.71 ### 72.71 ### ### ###
2024-Sep-11 Wed ### ### 71.73 71.78 30.9 30.9 5.1
2024-Sep-10 Tue 72.56 72.56 ### 72.22 ### ### 5.2
2024-Sep-09 Mon ### ### ### ### 76.0 76.0 0.0
2024-Sep-06 Fri 71.72 72.2 71.72 ### 15,570 ### ### ### 0.0
2024-Sep-05 Thu 71.45 71.77 71.45 ### 12,172 ### ### ### 0.0
2024-Sep-04 Wed ### ### ### 71.41 ### ### ###
2024-Sep-03 Tue 72.47 72.57 72.25 72.57 ### ### ###
2024-Sep-02 Mon 72.22 72.54 71.89 72.49 4,853 350,459 70.0 70.0 5.2
2024-Aug-30 Fri ### 72.23 ### ### 5,673 204,880 ### ### 0.0
2024-Aug-29 Thu ### ### ### ### 37.2 37.2 0.0
2024-Aug-28 Wed ### ### 71.41 ### 37.1 37.1 0.0
2024-Aug-27 Tue ### ### 71.89 ### ### ### 0.0
2024-Aug-26 Mon 71.59 72 71.59 ### 8,545 613,488 72.3 72.3 0.0
2024-Aug-23 Fri ### ### ### ### 12,448 0 69.0 69.0 0.0
2024-Aug-22 Thu ### 71.51 ### 71.44 5,928 211,955 70.6 70.6 5.1
2024-Aug-21 Wed 71 ### ### ### 61.6 61.6 0.0
2024-Aug-20 Tue ### ### 70.86 ### 11,981 424,486 ### ### 0.0
2024-Aug-19 Mon ### 70.81 70.52 70.76 69.4 69.4 5.1
2024-Aug-16 Fri 70.56 ### 70.42 70.57 ### ### ###
2024-Aug-15 Thu 69.23 69.88 ### 69.7 13,455 ### 75.7 75.7 5.0
2024-Aug-14 Wed 69.82 ### 69.51 69.54 10,940 ### ### ### 5.0
2024-Aug-13 Tue 69.24 69.54 69.2 69.43 ### ### ###
2024-Aug-12 Mon 69.77 69.77 69.41 69.43 6,428 447,324 33.0 33.0 ###
2024-Aug-09 Fri 68.87 69.29 ### ### 14,081 ### ### ### 0.0
2024-Aug-08 Thu ### 68.48 ### ### 77.1 77.1 0.0
2024-Aug-07 Wed ### 68.77 ### 68.5 ### ### 4.9
2024-Aug-06 Tue 67.5 68.59 67.5 ### 44,645 ### 70.4 70.4 0.0
2024-Aug-05 Mon 69.47 69.47 67.89 67.89 ### ### ###
2024-Aug-02 Fri ### 70.79 ### 70.4 9,124 322,943 ### ### 5.0
2024-Aug-01 Thu ### ### ### ### 8,627 0 35.1 35.1 0.0
2024-Jul-31 Wed 71 71.77 71 71.77 6,151 439,089 ### ### ###
2024-Jul-30 Tue 70.57 70.72 ### ### ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 6,444 0 77.2 77.2 0.0
2024-Jul-26 Fri 70.27 70.58 70.27 70.42 70.2 70.2 ###
2024-Jul-25 Thu 70.46 70.46 ### ### 4,159 146,521 34.7 34.7 0.0
2024-Jul-24 Wed 70.7 70.82 ### ### 8,559 303,074 ### ### 0.0
2024-Jul-23 Tue 70.41 71 70.41 70.81 17,458 ### 74.3 74.3 5.1
2024-Jul-22 Mon 70.51 70.51 70.21 ### 6,555 ### ### ### 0.0
2024-Jul-19 Fri ### 70.83 70.55 70.83 ### ### ###
2024-Jul-18 Thu 71.74 71.74 ### 71.44 37.5 37.5 5.1
2024-Jul-17 Wed 71.5 71.8 71.49 71.71 ### ### 5.1
2024-Jul-16 Tue ### 71.2 ### ### 17,249 ### ### ### 0.0
2024-Jul-15 Mon 70.87 71.4 70.87 ### 5,383 ### 73.8 73.8 0.0
2024-Jul-12 Fri ### 70.79 ### ### ### ### 0.0
2024-Jul-11 Thu 70.23 70.24 ### ### ### ### 0.0
2024-Jul-10 Wed 69.25 69.48 ### 69.42 69.7 69.7 5.0
2024-Jul-09 Tue 69.43 69.54 ### 69.5 69.2 69.2 5.0
2024-Jul-08 Mon ### ### ### ### 36.2 36.2 0.0
2024-Jul-05 Fri 69.54 69.59 69.46 69.46 7,459 518,586 ### ### ###
2024-Jul-04 Thu ### ### 69.48 ### ### ### 0.0
2024-Jul-03 Wed 68.79 68.81 68.56 68.72 ### ### 4.9
2024-Jul-02 Tue 68.85 68.85 68.56 ### 9,189 ### 34.7 34.7 0.0
2024-Jul-01 Mon ### ### 68.51 68.85 35.6 35.6 4.9
2024-Jun-28 Fri ### 69.43 ### ### 3,645 ### ### ### 0.0
2024-Jun-27 Thu 68.72 68.87 ### 68.87 63.7 63.7 ###
2024-Jun-26 Wed 69.77 69.8 69.43 ### ### ### 0.0
2024-Jun-25 Tue 69.7 70.24 ### 70.24 9,281 325,948 71.0 71.0 5.0
2024-Jun-24 Mon ### ### ### ### 20,187 0 42.3 42.3 0.0
2024-Jun-21 Fri ### 69.79 ### 69.75 74.7 74.7 5.0
2024-Jun-20 Thu ### 69.54 ### 69.5 5,040 175,240 ### ### 5.0
2024-Jun-19 Wed ### 69.8 69.45 69.8 71.1 71.1 5.0
2024-Jun-18 Tue ### ### ### 69.57 10,148 0 ### ### ###
2024-Jun-17 Mon ### ### 68.89 ### 2,584 ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### 6,684 0 41.0 41.0 0.0
2024-Jun-13 Thu 69.21 69.42 69.21 69.21 ### ### ###
2024-Jun-12 Wed ### ### 68.8 ### ### ### 0.0
2024-Jun-11 Tue 69.84 69.84 ### ### 8,473 295,877 40.6 40.6 0.0
2024-Jun-07 Fri ### ### 69.86 ### ### ### 0.0
2024-Jun-06 Thu ### 69.86 ### 69.81 11,682 408,052 ### ### ###
2024-Jun-05 Wed ### ### ### ### 70.3 70.3 0.0
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### ### ### 0.0
2024-May-31 Fri ### ### ### 68.26 4,155 0 ### ### 4.9
2024-May-30 Thu 67.71 ### ### 67.88 ### ### 4.8
2024-May-29 Wed ### ### 68.24 68.24 6,041 ### ### ### 4.9
2024-May-28 Tue 69.42 69.42 ### ### ### ### 0.0
2024-May-27 Mon 69.21 69.42 69.21 ### ### ### 0.0
2024-May-24 Fri ### ### 68.78 68.88 5,383 185,121 ### ### ###
2024-May-23 Thu ### 69.58 69.27 69.58 ### ### ###
2024-May-22 Wed 70 ### ### 70 787 0 73.7 73.7 5.0
2024-May-21 Tue 69.88 ### 69.84 ### 9,582 ### ### ### 0.0
2024-May-20 Mon ### 70.21 ### ### ### ### 0.0
2024-May-17 Fri ### ### 69.7 69.71 30.3 30.3 ###
2024-May-16 Thu 69.81 70.43 69.81 70.43 8,182 573,721 ### ### ###
2024-May-15 Wed ### ### ### ### 1,972 0 ### ### 0.0
2024-May-14 Tue 68.86 68.87 68.71 68.74 ### ### ###
2024-May-13 Mon ### ### 68.72 68.87 4,342 ### ### ### ###
2024-May-10 Fri ### ### ### ### 10,477 0 ### ### 0.0
2024-May-09 Thu 69.25 69.25 68.58 ### 3,784 260,774 33.0 33.0 0.0
2024-May-08 Wed 69.24 69.43 ### 69.25 66.7 66.7 ###
2024-May-07 Tue 68.73 ### 68.48 ### 3,027 103,644 66.0 66.0 0.0
2024-May-06 Mon ### ### ### ### 72.0 72.0 0.0
2024-May-03 Fri 67.58 67.72 67.55 ### 4,477 ### ### ### 0.0
2024-May-02 Thu ### 67.48 ### ### 11,983 ### ### ### 0.0
2024-May-01 Wed 67.23 ### ### 67.21 3,552 0 42.9 42.9 ###
2024-Apr-30 Tue 67.47 67.81 67.47 67.81 3,429 ### ### ### ###
2024-Apr-29 Mon 67.47 67.72 ### 67.47 ### ### ###
2024-Apr-26 Fri ### ### ### ### 29.9 29.9 0.0
2024-Apr-24 Wed 68.79 68.79 ### 68.2 ### ### ###
2024-Apr-23 Tue ### 68.25 ### ### ### ### 0.0
2024-Apr-22 Mon 67.43 ### 67.43 67.88 8,284 ### 71.3 71.3 4.8
2024-Apr-19 Fri 67.51 67.51 66.56 ### 3,174 ### 38.5 38.5 0.0
2024-Apr-18 Thu 67.42 ### 67.4 67.71 5,770 194,449 ### ### ###
2024-Apr-17 Wed ### ### 67.45 67.57 9,856 ### 34.0 34.0 ###
2024-Apr-16 Tue 68.5 68.58 67.42 67.74 6,741 458,388 41.4 41.4 4.8
2024-Apr-15 Mon 68.81 ### 68.74 68.88 3,020 ### 73.6 73.6 ###
2024-Apr-12 Fri 69.2 69.2 68.88 ### 3,876 ### ### ### 0.0
2024-Apr-11 Thu 68.83 ### 68.83 ### 2,525 ### 68.1 68.1 0.0
2024-Apr-10 Wed 69.4 69.82 69.4 ### ### ### 0.0
2024-Apr-09 Tue 69.25 69.47 69.25 ### 10,859 753,180 67.8 67.8 0.0
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 33.0 33.0 0.0
2024-Apr-04 Thu ### 69.46 ### ### 6,487 ### ### ### 0.0
2024-Apr-03 Wed 69.54 69.8 ### ### 40.1 40.1 0.0
2024-Apr-02 Tue ### ### 69.85 ### 21,320 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 1,350 0 70.3 70.3 0.0
2024-Mar-26 Tue 69.84 ### 69.59 ### 3,829 ### 35.2 35.2 0.0
2024-Mar-25 Mon 69.56 ### 69.56 ### 38,324 ### 74.9 74.9 0.0
2024-Mar-22 Fri 69.52 69.52 69.2 69.42 4,241 294,155 ### ### 5.0
2024-Mar-21 Thu 68.83 69.545 68.83 69.51 ### ### ###
2024-Mar-20 Wed ### 69.21 68.83 68.83 2,725 188,079 33.7 33.7 ###
2024-Mar-19 Tue 68.88 ### ### 68.87 2,926 0 36.1 36.1 ###
2024-Mar-18 Mon ### 68.59 ### 68.57 1,042 ### ### ### 4.9
2024-Mar-15 Fri 68.5 68.54 67.89 68.52 66.6 66.6 4.9
2024-Mar-14 Thu ### ### 68.85 68.85 4,826 ### 34.3 34.3 4.9
2024-Mar-13 Wed ### 69.22 ### ### 5,624 194,646 69.0 69.0 0.0
2024-Mar-12 Tue ### ### 68.87 68.89 31.0 31.0 ###
2024-Mar-11 Mon 69.89 69.89 ### ### 30.2 30.2 0.0
2024-Mar-08 Fri ### ### ### 70.24 6,475 0 73.7 73.7 5.0
2024-Mar-07 Thu 69.5 69.55 69.24 69.46 ### ### ###
2024-Mar-06 Wed 68.77 ### 68.73 ### 68.6 68.6 0.0
2024-Mar-05 Tue ### ### 68.84 68.85 ### ### 4.9
2024-Mar-04 Mon ### 69.2 68.89 ### 8,143 ### 37.4 37.4 0.0
2024-Mar-01 Fri 68.81 ### ### ### 66.9 66.9 0.0
2024-Feb-29 Thu 68.2 ### ### 68.5 64.7 64.7 4.9
2024-Feb-28 Wed ### ### ### 68.2 ### ### ###
2024-Feb-27 Tue ### ### 67.86 68.23 4,882 165,646 ### ### ###
2024-Feb-26 Mon ### 68.4 ### ### 71.0 71.0 0.0
2024-Feb-23 Fri 67.75 68.21 67.75 ### ### ### 0.0
2024-Feb-22 Thu 67.8 67.8 ### ### 33.0 33.0 0.0
2024-Feb-21 Wed 67.8 ### ### 67.7 ### ### 4.8
2024-Feb-20 Tue 68.22 68.22 ### ### 8,929 ### ### ### 0.0
2024-Feb-19 Mon ### 68.25 ### 68.2 4,182 ### ### ### ###
2024-Feb-16 Fri 67.57 ### 67.57 ### 8,140 ### ### ### 0.0
2024-Feb-15 Thu ### ### ### 67.48 4,751 0 ### ### 4.8
2024-Feb-14 Wed ### ### ### ### 5,755 0 ### ### 0.0
2024-Feb-13 Tue 67.72 67.76 67.52 67.52 36.1 36.1 4.8
2024-Feb-12 Mon ### ### ### ### 5,050 0 ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 2,487 0 68.8 68.8 0.0
2024-Feb-08 Thu ### 68.2 67.84 ### 10,745 730,874 ### ### 0.0
2024-Feb-07 Wed ### ### 67.83 67.85 7,089 240,423 31.4 31.4 ###
2024-Feb-06 Tue 67.84 67.84 67.27 67.5 12,185 823,157 31.0 31.0 ###
2024-Feb-05 Mon 68.58 68.58 67.72 ### ### ### 0.0
2024-Feb-02 Fri 67.85 ### 67.85 ### ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 4,645 0 ### ### 0.0
2024-Jan-31 Wed 67.77 68.45 67.45 68.42 ### ### 4.9
2024-Jan-30 Tue ### ### ### ### 62,788 0 ### ### 0.0
2024-Jan-29 Mon ### 67.59 ### 67.55 18,481 ### 72.2 72.2 4.8
2024-Jan-25 Thu 67.2 ### ### ### 71.6 71.6 0.0
2024-Jan-24 Wed ### ### 66.8 ### ### ### 0.0
2024-Jan-23 Tue 66.45 ### 66.45 ### 76.4 76.4 0.0
2024-Jan-22 Mon ### 66.52 ### 66.51 2,150 ### 79.9 79.9 ###
2024-Jan-19 Fri ### 66.24 65.84 ### 18,542 ### ### ### 0.0
2024-Jan-18 Thu 65.5 65.5 ### ### 4,025 ### 38.3 38.3 0.0
2024-Jan-17 Wed 65.76 ### 65.52 ### ### ### 0.0
2024-Jan-16 Tue 66.4 66.41 65.77 65.81 ### ### ###
2024-Jan-15 Mon 66.54 ### 66.4 66.59 ### ### ###
2024-Jan-12 Fri 66.27 ### 66.27 66.54 3,287 ### 70.4 70.4 4.8
2024-Jan-11 Thu 66.77 66.78 66.56 66.77 7,121 474,757 70.3 70.3 ###
2024-Jan-10 Wed 66.43 66.73 ### ### 2,676 89,284 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### 66.71 66.29 66.29 6,220 ### 40.4 40.4 ###
2024-Jan-05 Fri ### ### ### 66.7 ### ### 4.8
2024-Jan-04 Thu 66.84 66.84 66.58 ### 3,075 ### ### ### 0.0
2024-Jan-03 Wed 67.27 67.27 ### ### 38.2 38.2 0.0
2024-Jan-02 Tue 67.27 67.75 67.27 67.71 72.4 72.4 ###
2023-Dec-29 Fri 67.4 67.42 67.24 67.27 13,252 892,257 31.2 31.2 ###
2023-Dec-28 Thu ### ### 67.28 67.53 15,779 ### 27.9 27.9 ###
2023-Dec-27 Wed ### 67.89 67.57 ### 6,870 ### 65.6 65.6 0.0
2023-Dec-22 Fri ### ### ### ### 78.1 78.1 0.0
2023-Dec-21 Thu 67.5 67.5 ### 67.22 32.1 32.1 ###
2023-Dec-20 Wed ### 67.48 ### 67.48 69.4 69.4 4.8
2023-Dec-19 Tue ### ### ### ### 69.1 69.1 0.0
2023-Dec-18 Mon 66.45 66.52 66.21 ### 15,222 ### 35.1 35.1 0.0
2023-Dec-15 Fri ### ### ### 66.49 ### ### ###
2023-Dec-14 Thu ### ### ### 65.88 63.1 63.1 4.7
2023-Dec-13 Wed 64.73 ### 64.73 ### ### ### 0.0
2023-Dec-12 Tue 64.59 64.78 64.49 64.73 70.9 70.9 ###
2023-Dec-11 Mon 64.23 64.52 64.23 ### 74.8 74.8 0.0
2023-Dec-08 Fri ### ### ### 64.29 13,386 0 64.6 64.6 4.6
2023-Dec-07 Thu 64.21 64.21 ### ### 29,683 952,972 37.0 37.0 0.0
2023-Dec-06 Wed 63.52 64.23 ### 64.22 ### ### 4.6
2023-Dec-05 Tue ### ### ### ### 37.6 37.6 0.0
2023-Dec-04 Mon 63.74 ### ### ### 5,821 0 38.9 38.9 0.0
2023-Dec-01 Fri 63.2 63.26 ### 63.26 9,955 314,876 ### ### 4.5
2023-Nov-30 Thu 62.74 ### 62.74 ### 6,527 204,751 72.9 72.9 0.0
2023-Nov-29 Wed ### ### 62.82 62.82 35.0 35.0 4.5
2023-Nov-28 Tue 62.57 ### 62.57 62.78 ### ### 4.5
2023-Nov-27 Mon ### ### 62.59 62.59 40.3 40.3 ###
2023-Nov-24 Fri 62.89 63.21 62.89 ### 4,257 ### ### ### 0.0
2023-Nov-23 Thu 63.27 63.27 62.89 62.89 34.4 34.4 4.5
2023-Nov-22 Wed ### 63.45 63.26 ### ### ### 0.0
2023-Nov-21 Tue ### 63.4 ### 63.21 9,355 296,553 36.1 36.1 ###
2023-Nov-20 Mon ### ### ### ### 5,487 0 ### ### 0.0
2023-Nov-17 Fri 63.2 63.2 ### ### 2,349 74,228 ### ### 0.0
2023-Nov-16 Thu 63.52 63.52 ### ### 25,823 ### 35.6 35.6 0.0
2023-Nov-15 Wed 63.45 63.5 ### 63.26 14,375 ### 33.3 33.3 4.5
2023-Nov-14 Tue ### ### ### 62.56 ### ### 4.5
2023-Nov-13 Mon 62.24 62.24 ### ### 4,723 146,979 ### ### 0.0
2023-Nov-10 Fri 62.48 62.48 ### ### 5,384 ### ### ### 0.0
2023-Nov-09 Thu 62.49 62.72 62.48 62.48 ### ### 4.5
2023-Nov-08 Wed ### 62.25 ### ### 66.0 66.0 0.0
2023-Nov-07 Tue 62.59 62.59 ### ### 7,971 249,452 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 6,729 0 ### ### 0.0
2023-Nov-03 Fri ### 62.22 ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### 61.79 61.47 61.49 27.6 27.6 4.4
2023-Nov-01 Wed 60.89 ### ### ### 4,189 0 ### ### 0.0
2023-Oct-31 Tue 60.78 60.78 60.42 60.47 ### ### ###
2023-Oct-30 Mon 60.8 60.8 ### 60.45 2,455 ### 33.5 33.5 4.3
2023-Oct-27 Fri 60.88 ### 60.88 ### 5,522 168,089 ### ### 0.0
2023-Oct-26 Thu ### 60.76 60.44 ### ### ### 0.0
2023-Oct-25 Wed ### ### 60.89 ### ### ### 0.0
2023-Oct-24 Tue 61.24 61.24 60.88 ### 7,085 ### 32.1 32.1 0.0
2023-Oct-23 Mon ### ### 60.8 60.84 10,125 ### 39.3 39.3 4.3
2023-Oct-20 Fri ### ### 61.25 61.41 ### ### ###
2023-Oct-19 Thu 62.24 62.24 61.8 ### 6,474 ### ### ### 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 2026-03-05 09:58:04 thru 2026-03-05 09:58:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000