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 24-May-20 09:50:42 AM AEST

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

(VGE) Daily Prices...

     Prev Section TOC    Company Info for VGE    Limits Next Section


Company Details for (VGE)

Listing Code VGE
Listing Name
GICS Sector
ISIN Name VNGD EMERGING MKTS
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VGE8


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for VGE .. Friday 10th November 2023

VGE 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 45.8 3 0.0
MAX 81.49 385,376 91.4


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (VGE)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-May-17 Fri ### 73.8 ### ### ### ### 0.0
2024-May-16 Thu ### 74.4 ### ### 15,473 ### 65.5 65.5 0.0
2024-May-15 Wed 73.4 ### ### ### ### ### 0.0
2024-May-14 Tue ### ### 72.8 73.21 ### ### ###
2024-May-13 Mon 72.79 73 72.54 72.82 ### ### ###
2024-May-10 Fri 72.5 72.73 ### 72.59 9,929 ### 65.1 65.1 5.2
2024-May-09 Thu 72.43 72.79 72.43 72.54 14,652 1,063,881 74.5 74.5 ###
2024-May-08 Wed 72.4 73.42 72.25 72.25 35,626 ### 35.2 35.2 ###
2024-May-07 Tue ### ### ### 72.27 42,744 0 18.3 18.3 5.2
2024-May-06 Mon 73 ### 72.25 ### 10,545 ### ### ### 0.0
2024-May-03 Fri 71.5 72.89 71.5 ### 77.5 77.5 0.0
2024-May-02 Thu 71.51 72.24 71.5 ### 13,340 958,745 ### ### 0.0
2024-May-01 Wed 71.5 ### 71.5 71.77 12,147 434,255 75.4 75.4 ###
2024-Apr-30 Tue 71.4 ### 71.4 ### 18,476 ### ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 67.8 67.8 0.0
2024-Apr-26 Fri ### ### ### ### 13,756 0 32.0 32.0 0.0
2024-Apr-24 Wed 70.71 ### ### ### 17,250 0 ### ### 0.0
2024-Apr-23 Tue 70.52 70.73 ### 70.72 71.7 71.7 ###
2024-Apr-22 Mon 70.43 70.47 ### ### ### ### 0.0
2024-Apr-19 Fri 70.75 70.75 69.54 69.78 ### ### 5.0
2024-Apr-18 Thu ### ### 70.28 70.81 16,848 ### ### ### 5.1
2024-Apr-17 Wed 70.49 ### ### 70.45 25,282 0 34.7 34.7 5.0
2024-Apr-16 Tue ### ### 70.5 70.5 18,387 648,141 47.2 47.2 5.0
2024-Apr-15 Mon 71.4 ### ### 71.21 12,483 0 ### ### ###
2024-Apr-12 Fri 71.72 71.78 71.43 71.57 11,942 ### 30.8 30.8 5.1
2024-Apr-11 Thu 71.52 ### 71.51 71.57 60.2 60.2 5.1
2024-Apr-10 Wed 71.48 ### 71 71.52 ### ### 5.1
2024-Apr-09 Tue 70.88 71.2 70.76 ### 69.4 69.4 0.0
2024-Apr-08 Mon 70.79 ### 70.72 70.88 17,073 ### 69.2 69.2 5.1
2024-Apr-05 Fri 71 ### ### ### 13,757 0 21.3 21.3 0.0
2024-Apr-04 Thu 71.45 71.45 70.74 70.76 18,054 1,283,549 ### ### 5.1
2024-Apr-03 Wed 71.79 71.79 ### ### 14,547 ### 35.9 35.9 0.0
2024-Apr-02 Tue 70.85 ### 70.85 ### 18,454 ### 73.2 73.2 0.0
2024-Mar-28 Thu 71 71 70.26 70.85 13,827 ### ### ### ###
2024-Mar-27 Wed 70.5 ### 70.25 70.25 28.7 28.7 5.0
2024-Mar-26 Tue 70.54 ### 70.2 ### 35.5 35.5 0.0
2024-Mar-25 Mon 70.59 ### 70.59 ### 19,270 ### 74.5 74.5 0.0
2024-Mar-22 Fri 70.5 ### ### 70.54 70.9 70.9 5.0
2024-Mar-21 Thu 70.45 70.45 ### 70.4 17,281 608,723 ### ### 5.0
2024-Mar-20 Wed 70.26 70.49 ### ### ### ### 0.0
2024-Mar-19 Tue ### 70.49 ### 70.42 11,129 392,241 66.7 66.7 ###
2024-Mar-18 Mon ### 70.48 70 70.4 9,544 670,370 73.9 73.9 5.0
2024-Mar-15 Fri ### 70.55 ### ### 10,871 383,474 33.0 33.0 0.0
2024-Mar-14 Thu 70.89 70.89 ### ### 12,053 ### ### ### 0.0
2024-Mar-13 Wed ### 70.76 70.2 70.26 17,971 ### 34.2 34.2 5.0
2024-Mar-12 Tue ### ### 69.88 ### 10,181 355,724 69.9 69.9 0.0
2024-Mar-11 Mon 69.57 ### 69.4 69.83 75.9 75.9 5.0
2024-Mar-08 Fri ### ### ### 69.74 30.5 30.5 ###
2024-Mar-07 Thu ### ### 69.7 69.87 14,922 ### ### ### ###
2024-Mar-06 Wed ### ### 69.86 ### 14,141 493,945 66.9 66.9 0.0
2024-Mar-05 Tue 70.45 ### ### ### 9,021 0 ### ### 0.0
2024-Mar-04 Mon ### ### ### 70.41 8,543 0 72.3 72.3 ###
2024-Mar-01 Fri 70 ### ### 69.86 9,281 0 32.2 32.2 ###
2024-Feb-29 Thu ### ### 69.58 ### 9,551 332,279 25.5 25.5 0.0
2024-Feb-28 Wed 70.2 ### ### ### 8,950 0 ### ### 0.0
2024-Feb-27 Tue 69.52 ### 69.52 69.76 ### ### 5.0
2024-Feb-26 Mon 70 70 ### 69.71 ### ### ###
2024-Feb-23 Fri ### ### 69.73 69.75 ### ### 5.0
2024-Feb-22 Thu 69.74 69.88 69.56 69.74 19,151 ### ### ### ###
2024-Feb-21 Wed ### 69.84 ### 69.74 ### ### ###
2024-Feb-20 Tue 69.22 ### ### ### 35.0 35.0 0.0
2024-Feb-19 Mon 69.74 69.76 69.22 69.22 9,241 642,157 ### ### 4.9
2024-Feb-16 Fri ### ### ### 69.4 9,352 0 ### ### 5.0
2024-Feb-15 Thu ### 69.8 ### ### 16,374 571,452 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 9,988 0 ### ### 0.0
2024-Feb-13 Tue 68.83 69.46 68.72 68.89 69.6 69.6 ###
2024-Feb-12 Mon 68.73 ### ### 68.82 18,728 0 74.4 74.4 4.9
2024-Feb-09 Fri ### ### ### 68.78 13,357 0 27.6 27.6 4.9
2024-Feb-08 Thu ### 69.7 ### 68.86 10,053 350,347 ### ### 4.9
2024-Feb-07 Wed 68.47 ### 68.47 ### 10,274 ### 66.9 66.9 0.0
2024-Feb-06 Tue 67.51 68.43 67.5 68.2 ### ### ###
2024-Feb-05 Mon 67.22 67.5 ### ### 8,170 ### 43.6 43.6 0.0
2024-Feb-02 Fri ### ### ### ### 14,024 0 ### ### 0.0
2024-Feb-01 Thu 66.85 ### 66.52 ### 17,955 597,183 75.3 75.3 0.0
2024-Jan-31 Wed ### ### 66.55 ### 28.4 28.4 0.0
2024-Jan-30 Tue ### 67.48 66.82 ### 14,225 ### 29.7 29.7 0.0
2024-Jan-29 Mon 67.21 67.58 ### 67.47 18,942 640,050 74.2 74.2 ###
2024-Jan-25 Thu ### 67.5 ### 67.21 ### ### ###
2024-Jan-24 Wed 66.47 66.87 ### ### 11,350 379,487 32.6 32.6 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### 66.49 65.78 65.86 37.6 37.6 4.7
2024-Jan-19 Fri 66.21 66.28 ### ### 27,171 900,446 37.9 37.9 0.0
2024-Jan-18 Thu 65.8 ### ### ### 16,473 0 39.7 39.7 0.0
2024-Jan-17 Wed 66.5 66.76 65.89 ### 35.7 35.7 0.0
2024-Jan-16 Tue ### ### 66.77 66.86 ### ### 4.8
2024-Jan-15 Mon 66.21 ### 66.21 66.7 ### ### 4.8
2024-Jan-12 Fri ### 66.7 66.24 66.52 ### ### ###
2024-Jan-11 Thu ### 66.5 ### ### 13,729 456,489 ### ### 0.0
2024-Jan-10 Wed ### 66.4 ### ### 13,781 457,529 ### ### 0.0
2024-Jan-09 Tue 66.8 66.8 ### 66.42 11,143 372,176 ### ### 4.7
2024-Jan-08 Mon 66.8 ### 66.29 66.42 41.2 41.2 4.7
2024-Jan-05 Fri 66.7 ### ### 66.75 71.0 71.0 4.8
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed 66.51 ### 66.27 ### 4,381 ### 42.8 42.8 0.0
2024-Jan-02 Tue ### ### 66.41 66.49 26.2 26.2 ###
2023-Dec-29 Fri 67.5 ### ### ### 9,674 0 ### ### 0.0
2023-Dec-28 Thu ### 67.48 ### 67.44 9,240 311,757 ### ### 4.8
2023-Dec-27 Wed ### ### 66.56 66.83 11,886 ### ### ### ###
2023-Dec-22 Fri 66.7 ### 66.24 ### 35.1 35.1 0.0
2023-Dec-21 Thu 67.2 67.21 ### 66.59 16,723 561,976 26.3 26.3 ###
2023-Dec-20 Wed 67.4 67.4 ### 67.4 ### ### 4.8
2023-Dec-19 Tue ### ### ### ### 10,046 0 ### ### 0.0
2023-Dec-18 Mon ### ### 67.54 67.54 24,440 ### ### ### 4.8
2023-Dec-15 Fri ### 68.23 ### ### 18,281 623,656 ### ### 0.0
2023-Dec-14 Thu 67.78 67.79 ### ### ### ### 0.0
2023-Dec-13 Wed 67.81 ### ### ### 33.2 33.2 0.0
2023-Dec-12 Tue ### ### ### ### 18,428 0 ### ### 0.0
2023-Dec-11 Mon 67.5 67.83 ### 67.28 39.7 39.7 4.8
2023-Dec-08 Fri 67.5 67.74 ### 67.47 7,271 ### 30.5 30.5 ###
2023-Dec-07 Thu 67.81 ### ### 67.81 67.4 67.4 ###
2023-Dec-06 Wed ### ### ### 67.73 25.0 25.0 4.8
2023-Dec-05 Tue 67.5 67.54 ### 67.48 47.7 47.7 4.8
2023-Dec-04 Mon ### ### 67.21 67.53 ### ### ###
2023-Dec-01 Fri 67.4 ### 67.4 67.86 15,543 ### 73.7 73.7 4.8
2023-Nov-30 Thu ### ### ### ### 9,384 0 ### ### 0.0
2023-Nov-29 Wed 67.71 68.21 ### 67.44 33.9 33.9 4.8
2023-Nov-28 Tue ### ### 67.4 67.4 12,185 ### 26.1 26.1 4.8
2023-Nov-27 Mon 68.28 68.28 ### 67.75 ### ### ###
2023-Nov-24 Fri ### ### 68.2 68.2 ### ### ###
2023-Nov-23 Thu 68.7 68.7 68.23 ### 34.7 34.7 0.0
2023-Nov-22 Wed ### 68.82 68.24 ### ### ### 0.0
2023-Nov-21 Tue 68.71 ### 68.5 68.71 11,954 409,424 ### ### 4.9
2023-Nov-20 Mon 68.46 ### ### 68.2 27,841 0 41.0 41.0 ###
2023-Nov-17 Fri 68.59 68.82 ### 68.46 15,547 534,972 ### ### 4.9
2023-Nov-16 Thu ### ### 68.5 68.55 10,248 ### 38.2 38.2 ###
2023-Nov-15 Wed 68.44 68.8 ### 68.4 20,123 ### ### ### 4.9
2023-Nov-14 Tue 68.2 68.5 ### ### ### ### 0.0
2023-Nov-13 Mon ### 68.47 ### ### 43.3 43.3 0.0
2023-Nov-10 Fri ### ### ### 67.71 6,670 0 34.5 34.5 ###
2023-Nov-09 Thu ### ### 67.8 ### 7,555 ### ### ### 0.0
2023-Nov-08 Wed 67.8 ### 67.8 ### 14,240 ### 67.1 67.1 0.0
2023-Nov-07 Tue 67.5 67.75 ### 67.75 ### ### ###
2023-Nov-06 Mon 67.24 67.5 66.78 ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### 66.26 ### ### ### ### 0.0
2023-Nov-01 Wed 66.48 ### ### ### 11,123 0 33.9 33.9 0.0
2023-Oct-31 Tue 66.27 66.27 65.81 65.81 7,680 507,187 ### ### ###
2023-Oct-30 Mon 66.46 66.5 ### 66.27 4,986 165,784 ### ### ###
2023-Oct-27 Fri 66.45 66.45 65.86 66.27 33.3 33.3 ###
2023-Oct-26 Thu 66.5 66.73 ### ### 16,771 ### 33.6 33.6 0.0
2023-Oct-25 Wed 66.5 66.71 ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### 65.89 9,040 0 27.9 27.9 ###
2023-Oct-23 Mon 66.8 66.8 ### ### ### ### 0.0
2023-Oct-20 Fri ### 67.28 66.75 67.24 149,844 ### 72.2 72.2 4.8
2023-Oct-19 Thu 67.5 ### ### 67.48 13,479 0 38.3 38.3 4.8
2023-Oct-18 Wed ### ### ### ### 9,643 0 ### ### 0.0
2023-Oct-17 Tue ### 68.58 ### ### ### ### 0.0
2023-Oct-16 Mon 68.75 68.75 ### ### ### ### 0.0
2023-Oct-13 Fri 68.43 68.8 68.2 68.78 ### ### 4.9
2023-Oct-12 Thu ### ### ### 68.42 9,048 0 75.1 75.1 4.9
2023-Oct-11 Wed ### ### 67.29 ### 73.2 73.2 0.0
2023-Oct-10 Tue ### ### 66.71 67.26 66.3 66.3 4.8
2023-Oct-09 Mon 67.51 ### ### 67.43 9,440 0 41.6 41.6 ###
2023-Oct-06 Fri 66.85 67.49 66.76 67.49 80.4 80.4 ###
2023-Oct-05 Thu ### 67.27 ### ### 11,584 389,627 32.9 32.9 0.0
2023-Oct-04 Wed 68.22 68.22 ### ### 30.5 30.5 0.0
2023-Oct-03 Tue ### 68.47 ### ### ### ### 0.0
2023-Oct-02 Mon ### ### 67.2 ### ### ### 0.0
2023-Sep-29 Fri 68.85 68.85 67.58 ### 21.1 21.1 0.0
2023-Sep-28 Thu 68.86 68.86 ### ### ### ### 0.0
2023-Sep-27 Wed 68.74 68.74 67.84 ### 8,285 565,782 29.1 29.1 0.0
2023-Sep-26 Tue ### ### ### ### 11,353 0 36.1 36.1 0.0
2023-Sep-25 Mon 68.8 68.85 ### ### 10,589 364,526 ### ### 0.0
2023-Sep-22 Fri 68.58 68.84 67.8 68.84 62.5 62.5 4.9
2023-Sep-21 Thu 68.82 68.83 ### ### 15,582 536,254 31.4 31.4 0.0
2023-Sep-20 Wed 69.2 69.2 ### 68.78 ### ### 4.9
2023-Sep-19 Tue 69.58 ### ### 69.4 54,778 0 37.3 37.3 5.0
2023-Sep-18 Mon ### ### 69.4 69.58 ### ### ###
2023-Sep-15 Fri ### ### 69.76 69.81 ### ### ###
2023-Sep-14 Thu ### ### 69.59 69.85 7,349 ### 30.6 30.6 ###
2023-Sep-13 Wed ### 69.81 69.55 ### 75.3 75.3 0.0
2023-Sep-12 Tue 69.44 ### ### ### 70.5 70.5 0.0
2023-Sep-11 Mon 69.51 69.52 69.27 ### 12,540 ### 39.9 39.9 0.0
2023-Sep-08 Fri ### ### ### 69.51 17,623 0 ### ### ###
2023-Sep-07 Thu 70.4 70.4 ### ### ### ### 0.0
2023-Sep-06 Wed 70.5 ### 70.28 70.28 ### ### ###
2023-Sep-05 Tue 70.28 70.5 ### 70.5 32,688 1,152,252 ### ### 5.0
2023-Sep-04 Mon 69.77 ### 69.77 ### 76.4 76.4 0.0
2023-Sep-01 Fri 70.23 70.23 ### 69.51 ### ### ###
2023-Aug-31 Thu 70.45 70.45 69.47 69.5 9,888 ### ### ### 5.0
2023-Aug-30 Wed 70.2 70.45 ### 70.45 ### ### 5.0
2023-Aug-29 Tue ### 70 69.56 70 67.4 67.4 5.0
2023-Aug-28 Mon 69.5 70 69.44 69.52 24,588 1,714,275 ### ### 5.0
2023-Aug-25 Fri ### 69.54 ### 69.5 7,123 ### ### ### 5.0
2023-Aug-24 Thu 68.87 69.72 68.87 69.5 18,373 1,273,157 ### ### 5.0
2023-Aug-23 Wed 68.55 ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### 68.44 68.55 23,842 815,873 ### ### ###
2023-Aug-21 Mon ### 69.2 ### ### ### ### 0.0
2023-Aug-18 Fri 69.41 69.41 ### ### 11,083 ### ### ### 0.0
2023-Aug-17 Thu 68.84 69.71 68.5 69.42 150,559 10,404,379 ### ### 5.0
2023-Aug-16 Wed 69.25 69.25 ### ### 385,376 13,343,644 34.3 34.3 0.0
2023-Aug-15 Tue ### 69.74 ### 68.88 16,374 ### ### ### ###
2023-Aug-14 Mon 69.8 69.8 ### 69.27 15,942 556,375 ### ### 4.9
2023-Aug-11 Fri 70.88 70.88 69.77 69.85 10,576 743,757 ### ### ###
2023-Aug-10 Thu ### 70.5 69.72 69.79 ### ### 5.0
2023-Aug-09 Wed ### ### 69.5 69.84 10,385 360,878 35.6 35.6 5.0
2023-Aug-08 Tue 70.73 70.75 69.89 70.2 9,425 ### ### ### 5.0
2023-Aug-07 Mon 70 70.59 70 ### 9,859 ### ### ### 0.0
2023-Aug-04 Fri ### 70.84 ### 70.28 ### ### ###
2023-Aug-03 Thu 71 71 ### ### 13,687 485,888 ### ### 0.0
2023-Aug-02 Wed 70.84 71.5 ### ### 35.7 35.7 0.0
2023-Aug-01 Tue 71.4 71.44 ### 70.84 21,153 755,585 29.5 29.5 ###
2023-Jul-31 Mon 71 ### 70.8 ### 39.9 39.9 0.0
2023-Jul-28 Fri ### 70.74 ### 70.55 85.4 85.4 ###
2023-Jul-27 Thu ### 69.48 68.81 ### 13,821 955,653 28.0 28.0 0.0
2023-Jul-26 Wed ### ### 68.5 68.88 55,386 1,896,970 68.1 68.1 ###
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon 67.8 ### ### 67.77 10,271 0 43.5 43.5 ###
2023-Jul-21 Fri 67.77 67.82 ### 67.26 ### ### 4.8
2023-Jul-20 Thu 67.8 ### ### 67.77 16,354 0 ### ### ###
2023-Jul-19 Wed ### ### 67.54 ### ### ### 0.0
2023-Jul-18 Tue 67.79 68.53 ### 67.84 10,558 ### ### ### 4.8
2023-Jul-17 Mon 67.56 67.85 67.5 67.79 74.7 74.7 4.8
2023-Jul-14 Fri ### 67.85 ### 67.56 71,350 2,420,548 ### ### 4.8
2023-Jul-13 Thu 67.71 68.56 ### ### 31.3 31.3 0.0
2023-Jul-12 Wed 67.76 67.76 ### ### 27,187 ### ### ### 0.0
2023-Jul-11 Tue ### 67.56 ### 67.56 69.8 69.8 4.8
2023-Jul-10 Mon 67.21 ### ### ### ### ### 0.0
2023-Jul-07 Fri ### 67.49 66.78 ### 16,678 1,119,677 ### ### 0.0
2023-Jul-06 Thu 67.76 ### 67.26 ### 33.9 33.9 0.0
2023-Jul-05 Wed ### ### 67.76 67.76 15,086 ### ### ### 4.8
2023-Jul-04 Tue ### 69.22 67.54 68.21 59.3 59.3 4.9
2023-Jul-03 Mon ### ### ### 67.54 15,027 0 67.2 67.2 4.8
2023-Jun-30 Fri 67.71 ### 67.29 ### 7,784 ### 30.8 30.8 0.0
2023-Jun-29 Thu ### 68.22 67.7 67.79 30.2 30.2 4.8
2023-Jun-28 Wed ### 67.79 66.83 ### 21,223 1,428,520 ### ### 0.0
2023-Jun-27 Tue ### ### 66.72 ### 16,581 553,142 71.1 71.1 0.0
2023-Jun-26 Mon 66.54 67.29 66.54 ### 21,820 1,460,085 ### ### 0.0
2023-Jun-23 Fri 67.24 67.24 66.53 66.72 ### ### 4.8
2023-Jun-22 Thu 66.87 ### ### ### 9,344 0 79.8 79.8 0.0
2023-Jun-21 Wed 67.22 ### ### 66.87 33.4 33.4 ###
2023-Jun-20 Tue 67.2 67.46 ### 67.23 11,825 398,857 67.7 67.7 4.8
2023-Jun-19 Mon 67.43 67.57 ### ### 12,781 ### ### ### 0.0
2023-Jun-16 Fri ### 67.5 ### 67.43 ### ### ###
2023-Jun-15 Thu ### ### ### 67.5 ### ### ###
2023-Jun-14 Wed ### ### ### ### 40.0 40.0 0.0
2023-Jun-13 Tue ### ### 66.87 67.21 9,773 ### ### ### ###
2023-Jun-09 Fri ### ### 66.84 ### 13,487 ### ### ### 0.0
2023-Jun-08 Thu ### 67.24 ### ### 15,273 513,478 ### ### 0.0
2023-Jun-07 Wed 67.41 67.41 66.86 ### 20,646 ### ### ### 0.0
2023-Jun-06 Tue ### 67.56 66.51 67.42 ### ### 4.8
2023-Jun-05 Mon ### ### 66.7 66.7 ### ### 4.8
2023-Jun-02 Fri 66.5 ### 66.5 ### 68.9 68.9 0.0
2023-Jun-01 Thu 66.48 ### ### 66.5 11,983 0 ### ### 4.8
2023-May-31 Wed ### ### 66.45 66.48 13,987 ### 38.7 38.7 4.7
2023-May-30 Tue ### ### 66.5 ### 10,877 ### ### ### 0.0
2023-May-29 Mon ### 67.44 66.75 ### ### ### 0.0
2023-May-26 Fri 66.5 ### 66.4 66.75 70.7 70.7 4.8
2023-May-25 Thu 66.5 ### 66.4 66.4 ### ### 4.7
2023-May-24 Wed 66.53 66.53 ### 66.5 43.7 43.7 4.8
2023-May-23 Tue 66.7 66.74 66.5 66.54 12,370 824,089 38.8 38.8 4.8
2023-May-22 Mon 66.5 ### ### ### 14,078 0 ### ### 0.0
2023-May-19 Fri 66.53 ### 66.29 66.45 ### ### ###
2023-May-18 Thu ### 66.77 66.47 66.57 9,851 656,273 ### ### 4.8
2023-May-17 Wed 66.2 ### 66.2 66.49 74.3 74.3 ###
2023-May-16 Tue 66.4 66.4 ### ### ### ### 0.0
2023-May-15 Mon 65.77 66.2 65.77 ### ### ### 0.0
2023-May-12 Fri 65.52 ### 65.52 65.77 72.5 72.5 4.7
2023-May-11 Thu 65.44 65.55 65.21 ### 35.6 35.6 0.0
2023-May-10 Wed ### ### ### 65.44 28.8 28.8 4.7
2023-May-09 Tue ### ### 65.4 65.8 ### ### 4.7
2023-May-08 Mon ### 66.4 65.54 ### 38.2 38.2 0.0
2023-May-05 Fri ### 66.25 65.49 ### 8,559 563,781 ### ### 0.0
2023-May-04 Thu ### 66.24 ### ### ### ### 0.0
2023-May-03 Wed ### ### ### ### 9,783 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 15,253 0 29.0 29.0 0.0
2023-May-01 Mon ### ### 66.87 ### 12,922 432,047 42.6 42.6 0.0
2023-Apr-28 Fri ### 66.83 ### 66.76 23,228 ### 74.2 74.2 4.8
2023-Apr-27 Thu 66.4 66.4 ### ### 17,287 573,928 36.1 36.1 0.0
2023-Apr-26 Wed 65.81 ### 65.45 ### 8,245 ### 78.5 78.5 0.0
2023-Apr-24 Mon ### ### 65.81 65.87 11,081 364,620 38.2 38.2 ###
2023-Apr-21 Fri 66.22 ### ### ### 20,546 0 35.1 35.1 0.0
2023-Apr-20 Thu 66.5 ### 66.21 ### 13,683 452,975 ### ### 0.0
2023-Apr-19 Wed ### ### 66.59 ### ### ### 0.0
2023-Apr-18 Tue 67.49 67.49 ### ### 32.1 32.1 0.0
2023-Apr-17 Mon ### 67.45 ### 67.45 6,681 ### ### ### 4.8
2023-Apr-14 Fri ### ### 66.4 66.59 ### ### ###
2023-Apr-13 Thu ### ### 66.45 66.72 8,687 288,625 ### ### 4.8
2023-Apr-12 Wed 67.5 ### ### 67.26 44,352 0 36.9 36.9 4.8
2023-Apr-11 Tue ### 67.49 ### ### 12,524 422,622 ### ### 0.0
2023-Apr-06 Thu ### ### ### 66.21 10,783 0 ### ### ###
2023-Apr-05 Wed ### ### ### 66.83 15,944 0 35.7 35.7 ###
2023-Apr-04 Tue 66.53 66.54 ### 65.88 ### ### 4.7
2023-Apr-03 Mon ### ### ### ### 13,346 0 ### ### 0.0
2023-Mar-31 Fri 66.5 66.89 66.5 ### ### ### 0.0
2023-Mar-30 Thu 66.26 66.57 ### ### 9,455 ### 29.8 29.8 0.0
2023-Mar-29 Wed 65.54 66.51 65.54 65.85 ### ### ###
2023-Mar-28 Tue 65.78 65.8 65.21 ### 25.3 25.3 0.0
2023-Mar-27 Mon ### ### 65.53 65.75 13,153 430,958 37.9 37.9 ###
2023-Mar-24 Fri 65.51 ### 65.51 ### 69.7 69.7 0.0
2023-Mar-23 Thu ### 65.24 ### ### 5,426 ### ### ### 0.0
2023-Mar-22 Wed ### 65.29 ### ### 12,228 399,183 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon 64.43 64.43 ### 63.84 15,450 497,721 ### ### 4.6
2023-Mar-17 Fri 64.45 ### ### ### 65.9 65.9 0.0
2023-Mar-16 Thu ### ### ### 64.41 45.3 45.3 ###
2023-Mar-15 Wed 64.76 ### 64.5 ### 16,148 520,773 ### ### 0.0
2023-Mar-14 Tue 65.53 65.56 64.76 64.76 16,544 ### 39.4 39.4 4.6
2023-Mar-13 Mon ### ### 65.24 ### 80.9 80.9 0.0
2023-Mar-10 Fri 66.55 66.55 65.58 65.58 32.8 32.8 4.7
2023-Mar-09 Thu 66.86 67.56 66.86 ### 10,744 ### ### ### 0.0
2023-Mar-08 Wed ### 67.245 66.54 66.86 10,846 ### 37.2 37.2 4.8
2023-Mar-07 Tue ### ### ### 67.22 ### ### ###
2023-Mar-06 Mon 66.45 66.55 66.21 66.53 ### ### 4.8
2023-Mar-03 Fri 65.73 66.43 65.73 ### 77.5 77.5 0.0
2023-Mar-02 Thu ### ### 65.46 ### 9,850 ### ### ### 0.0
2023-Mar-01 Wed ### 65.77 ### ### ### ### 0.0
2023-Feb-28 Tue 65.25 ### ### ### 34.3 34.3 0.0
2023-Feb-27 Mon 64.8 65.57 64.76 ### 81.8 81.8 0.0
2023-Feb-24 Fri 65.55 65.55 ### ### 11,451 ### ### ### 0.0
2023-Feb-23 Thu ### 65.77 64.79 65.57 12,272 ### 75.5 75.5 ###
2023-Feb-22 Wed 65.46 65.46 64.79 ### ### ### 0.0
2023-Feb-21 Tue 65.2 66.21 ### 65.55 ### ### 4.7
2023-Feb-20 Mon 66.29 66.29 ### 65.81 38.7 38.7 ###
2023-Feb-17 Fri 66.5 66.52 ### ### ### ### 0.0
2023-Feb-16 Thu 65.89 66.56 65.42 66.54 ### ### 4.8
2023-Feb-15 Wed 65.89 65.89 64.89 65.29 21,589 ### ### ### ###
2023-Feb-14 Tue ### ### ### ### 44.0 44.0 0.0
2023-Feb-13 Mon 66.25 66.25 65.41 ### 20,157 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### 65.76 42.2 42.2 4.7
2023-Feb-09 Thu 66.47 66.47 65.55 ### 9,678 638,844 ### ### 0.0
2023-Feb-08 Wed 66.2 66.23 ### ### 34.6 34.6 0.0
2023-Feb-07 Tue 66.2 66.7 ### 66.22 ### ### 4.7
2023-Feb-06 Mon 66.5 ### 65.81 65.81 38.1 38.1 ###
2023-Feb-03 Fri ### ### ### ### 14,382 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### 66.28 12,173 0 ### ### 4.7
2023-Feb-01 Wed 65.8 66.77 ### ### 71.6 71.6 0.0
2023-Jan-31 Tue 66.7 66.7 65.81 65.86 35.5 35.5 4.7
2023-Jan-30 Mon 67.45 67.45 ### ### 22.0 22.0 0.0
2023-Jan-27 Fri 67.44 67.44 ### ### ### ### 0.0
2023-Jan-25 Wed 67.42 67.5 ### ### 8,650 ### ### ### 0.0
2023-Jan-24 Tue ### ### 67.24 67.42 ### ### 4.8
2023-Jan-23 Mon ### ### 67.23 67.54 70.4 70.4 4.8
2023-Jan-20 Fri ### 67.48 ### ### 8,277 ### ### ### 0.0
2023-Jan-19 Thu 66.5 ### ### ### 78.8 78.8 0.0
2023-Jan-18 Wed 66.84 66.84 ### 66.27 21,248 ### 26.4 26.4 ###
2023-Jan-17 Tue 66.81 ### ### ### 10,125 0 ### ### 0.0
2023-Jan-16 Mon ### 66.87 66.21 66.78 72.8 72.8 4.8
2023-Jan-13 Fri 66.2 66.7 66.2 66.24 65.6 65.6 ###
2023-Jan-12 Thu 66.7 ### ### ### 7,288 0 26.4 26.4 0.0
2023-Jan-11 Wed ### ### ### 66.44 7,921 0 ### ### 4.7
2023-Jan-10 Tue ### 66.28 65.7 ### ### ### 0.0
2023-Jan-09 Mon ### ### ### 65.72 ### ### 4.7
2023-Jan-06 Fri 66.25 66.59 65.47 ### ### ### 0.0
2023-Jan-05 Thu ### 65.84 65.2 ### 27.1 27.1 0.0
2023-Jan-04 Wed ### ### ### 64.75 ### ### 4.6
2023-Jan-03 Tue ### ### ### ### 32.8 32.8 0.0
2022-Dec-30 Fri ### 65.74 ### ### 64.4 64.4 0.0
2022-Dec-29 Thu 65.29 ### 64.51 ### 73.1 73.1 0.0
2022-Dec-28 Wed 65.78 ### ### ### 35.9 35.9 0.0
2022-Dec-23 Fri 65.22 ### ### ### 72.5 72.5 0.0
2022-Dec-22 Thu ### ### ### ### 11,675 0 32.6 32.6 0.0
2022-Dec-21 Wed 64.85 65.51 64.85 ### 70.2 70.2 0.0
2022-Dec-20 Tue 65.47 65.47 64.51 64.85 10,582 687,724 ### ### 4.6
2022-Dec-19 Mon 65.48 65.74 ### ### 38.7 38.7 0.0
2022-Dec-16 Fri 65.25 65.59 ### 65.47 10,684 350,381 ### ### ###
2022-Dec-15 Thu 65.49 65.49 64.58 64.88 36.4 36.4 4.6
2022-Dec-14 Wed 65.4 65.52 ### 65.41 8,440 ### ### ### 4.7
2022-Dec-13 Tue 65.5 65.71 65.26 65.4 10,782 706,059 ### ### ###
2022-Dec-12 Mon 65.85 65.85 65.2 65.45 ### ### 4.7
2022-Dec-09 Fri 66.25 ### ### 66.25 12,925 0 72.7 72.7 4.7
2022-Dec-08 Thu 66.29 66.4 65.59 ### 76.4 76.4 0.0
2022-Dec-07 Wed ### ### ### 66.76 38.9 38.9 4.8
2022-Dec-06 Tue ### ### ### ### 15,528 0 77.5 77.5 0.0
2022-Dec-05 Mon 66.56 ### 65.81 ### 16,257 ### 37.1 37.1 0.0
2022-Dec-02 Fri 65.74 65.76 ### 65.42 ### ### 4.7
2022-Dec-01 Thu ### ### 65.42 ### 18,053 ### 39.3 39.3 0.0
2022-Nov-30 Wed ### 65.57 ### 65.55 18,249 ### 68.7 68.7 4.7
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### 62.87 ### 11,945 ### ### ### 0.0
2022-Nov-25 Fri ### 64.59 ### ### ### ### 0.0
2022-Nov-24 Thu ### ### 63.5 63.74 21,289 675,925 32.6 32.6 4.6
2022-Nov-23 Wed 64.59 64.59 ### ### 8,675 280,159 37.8 37.8 0.0
2022-Nov-22 Tue ### ### ### ### 20,540 0 78.3 78.3 0.0
2022-Nov-21 Mon ### 64.71 63.51 ### 14,828 950,623 43.2 43.2 0.0
2022-Nov-18 Fri 63.85 ### 63.85 ### 9,779 ### 76.6 76.6 0.0
2022-Nov-17 Thu 64.58 64.58 ### 63.85 14,975 483,542 ### ### ###
2022-Nov-16 Wed ### 65.42 ### ### 31.2 31.2 0.0
2022-Nov-15 Tue ### 65.46 ### 65.45 ### ### 4.7
2022-Nov-14 Mon 64.26 ### ### ### ### ### 0.0
2022-Nov-11 Fri 63.74 ### ### ### 20,356 0 ### ### 0.0
2022-Nov-10 Thu 63.74 63.74 ### 63.74 8,752 278,926 70.9 70.9 4.6
2022-Nov-09 Wed 63.85 ### 63.75 63.86 68.8 68.8 ###
2022-Nov-08 Tue 64.28 64.49 63.76 ### 13,145 842,923 36.6 36.6 0.0
2022-Nov-07 Mon 64.2 ### 63.45 64.5 18,320 ### ### ### 4.6
2022-Nov-04 Fri 62.82 64.24 62.82 64.24 80.4 80.4 4.6
2022-Nov-03 Thu 62.78 ### ### 62.41 35.0 35.0 4.5
2022-Nov-02 Wed ### 63.21 ### 63.21 10,458 330,525 80.0 80.0 ###
2022-Nov-01 Tue ### 62.29 ### ### 17,978 559,924 64.7 64.7 0.0
2022-Oct-31 Mon ### 61.84 60.55 ### ### ### 0.0
2022-Oct-28 Fri 61.57 61.88 60.58 60.77 34.3 34.3 ###
2022-Oct-27 Thu ### ### ### ### 24.8 24.8 0.0
2022-Oct-26 Wed ### ### ### 61.89 40.3 40.3 ###
2022-Oct-25 Tue 62.5 62.52 61.48 ### ### ### 0.0
2022-Oct-24 Mon 64.44 64.49 62.75 62.75 17,778 ### 20.1 20.1 4.5
2022-Oct-21 Fri ### ### 63.72 ### ### ### 0.0
2022-Oct-20 Thu 63.85 63.85 63.2 63.82 21,921 ### ### ### 4.6
2022-Oct-19 Wed ### ### ### ### 9,984 0 34.1 34.1 0.0
2022-Oct-18 Tue 64.85 64.85 ### ### 25.0 25.0 0.0
2022-Oct-17 Mon ### ### 63.42 63.58 ### ### ###
2022-Oct-14 Fri ### ### 63.26 ### 9,729 307,728 78.9 78.9 0.0
2022-Oct-13 Thu 63.72 63.76 ### ### ### ### 0.0
2022-Oct-12 Wed ### ### 63.41 ### 6,542 ### ### ### 0.0
2022-Oct-11 Tue ### 64.85 ### ### 11,856 ### ### ### 0.0
2022-Oct-10 Mon ### ### ### 64.46 8,350 0 36.5 36.5 4.6
2022-Oct-07 Fri 65.84 65.84 64.71 ### 10,027 ### 26.2 26.2 0.0
2022-Oct-06 Thu ### 65.24 64.71 ### ### ### 0.0
2022-Oct-05 Wed 64.2 ### 64.2 ### 11,624 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### 63.86 10,082 0 58.2 58.2 ###
2022-Oct-03 Mon ### 63.48 62.57 62.74 8,380 528,149 46.5 46.5 ###
2022-Sep-30 Fri ### ### 62.58 ### 11,972 ### ### ### 0.0
2022-Sep-29 Thu ### ### 63.48 63.48 29.1 29.1 4.5
2022-Sep-28 Wed ### 64.58 63.82 ### ### ### 0.0
2022-Sep-27 Tue 64.28 64.28 63.75 63.85 8,250 528,123 32.0 32.0 ###
2022-Sep-26 Mon 64.49 ### 63.72 64.28 ### ### ###
2022-Sep-23 Fri ### ### ### 64.5 8,444 0 45.7 45.7 4.6
2022-Sep-21 Wed 65.5 65.58 65.2 65.4 46.0 46.0 ###
2022-Sep-20 Tue 66.2 66.29 ### ### 34.7 34.7 0.0
2022-Sep-19 Mon ### 66.22 ### ### 82.3 82.3 0.0
2022-Sep-16 Fri ### ### ### ### 24,373 0 ### ### 0.0
2022-Sep-15 Thu 66.5 66.78 66.29 ### ### ### 0.0
2022-Sep-14 Wed ### 66.71 ### 66.52 10,376 ### 60.8 60.8 ###
2022-Sep-13 Tue ### ### ### 66.79 ### ### ###
2022-Sep-12 Mon ### 66.88 66.26 66.28 ### ### 4.7
2022-Sep-09 Fri 66.23 66.58 ### ### 60.9 60.9 0.0
2022-Sep-08 Thu 66.85 66.85 ### 66.23 13,629 455,549 25.3 25.3 ###
2022-Sep-07 Wed ### 66.26 65.89 ### 44.9 44.9 0.0
2022-Sep-06 Tue ### 66.21 65.81 ### 15,180 ### ### ### 0.0
2022-Sep-05 Mon ### ### 65.89 ### ### ### 0.0
2022-Sep-02 Fri 66.42 66.84 ### ### 12,125 ### ### ### 0.0
2022-Sep-01 Thu 66.21 ### 66.2 ### 16,357 ### 80.6 80.6 0.0
2022-Aug-31 Wed 66.79 ### 66.26 ### 60.4 60.4 0.0
2022-Aug-30 Tue ### ### 66.47 66.81 31.5 31.5 4.8
2022-Aug-29 Mon ### ### 66.51 ### ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 10,449 0 ### ### 0.0
2022-Aug-25 Thu 66.2 ### ### ### 13,084 0 66.9 66.9 0.0
2022-Aug-24 Wed 66.5 ### ### ### 9,029 0 ### ### 0.0
2022-Aug-23 Tue ### ### 66.2 66.29 ### ### ###
2022-Aug-22 Mon ### ### 66.5 66.72 20,642 686,346 45.0 45.0 4.8
2022-Aug-19 Fri 67.48 67.75 ### ### 15,359 520,286 39.6 39.6 0.0
2022-Aug-18 Thu ### 67.5 ### ### 11,224 ### 78.6 78.6 0.0
2022-Aug-17 Wed 66.5 ### 66.5 ### 77.5 77.5 0.0
2022-Aug-16 Tue ### ### ### 66.59 8,741 0 ### ### ###
2022-Aug-15 Mon ### ### ### 66.24 75.1 75.1 ###
2022-Aug-12 Fri ### 65.74 65.53 ### ### ### 0.0
2022-Aug-11 Thu ### 65.83 65.54 65.75 9,329 612,775 63.7 63.7 ###
2022-Aug-10 Wed ### ### ### ### 29.8 29.8 0.0
2022-Aug-09 Tue 65.89 66.25 ### ### ### ### 0.0
2022-Aug-08 Mon ### 66.5 65.86 65.86 10,384 ### 33.4 33.4 4.7
2022-Aug-05 Fri ### ### ### ### 73.7 73.7 0.0
2022-Aug-04 Thu 65.55 65.71 ### 65.28 37.0 37.0 4.7
2022-Aug-03 Wed ### ### ### 65.28 ### ### 4.7
2022-Aug-02 Tue ### ### ### 64.82 36.2 36.2 ###
2022-Aug-01 Mon ### 65.85 ### ### 22,574 743,248 ### ### 0.0
2022-Jul-29 Fri 65.51 65.8 64.88 ### 32.1 32.1 0.0
2022-Jul-28 Thu 65.75 65.75 ### ### 10,976 ### 25.0 25.0 0.0
2022-Jul-27 Wed ### 65.48 64.8 ### ### ### 0.0
2022-Jul-26 Tue 65.7 65.7 64.83 ### 9,951 649,452 ### ### 0.0
2022-Jul-25 Mon ### 65.79 ### ### 44.9 44.9 0.0
2022-Jul-22 Fri ### ### 65.57 65.57 14,252 467,251 31.9 31.9 ###
2022-Jul-21 Thu ### 65.88 ### 65.59 65.6 65.6 4.7
2022-Jul-20 Wed 65.81 ### ### 65.53 ### ### ###
2022-Jul-19 Tue ### 65.75 65.21 65.43 36.0 36.0 ###
2022-Jul-18 Mon ### ### ### ### 11,888 0 70.2 70.2 0.0
2022-Jul-15 Fri 66.24 66.24 65.43 65.55 29.7 29.7 4.7
2022-Jul-14 Thu ### 66.27 65.75 65.83 ### ### 4.7
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 40.0 40.0 0.0
2022-Jul-11 Mon 67.41 67.43 ### ### 10,152 342,274 37.2 37.2 0.0
2022-Jul-08 Fri 66.57 ### 66.57 ### 9,456 314,742 68.0 68.0 0.0
2022-Jul-07 Thu ### ### ### 66.57 7,320 0 ### ### 4.8
2022-Jul-06 Wed ### 67.45 ### ### 12,652 426,688 ### ### 0.0
2022-Jul-05 Tue 66.5 ### ### 66.43 31.8 31.8 4.7
2022-Jul-04 Mon ### 67.82 ### 66.51 7,320 248,221 67.8 67.8 ###
2022-Jul-01 Fri ### 67.43 ### 66.25 ### ### 4.7
2022-Jun-30 Thu 67.71 ### ### ### ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 6,721 0 43.7 43.7 0.0
2022-Jun-28 Tue 68.46 68.46 ### ### 17,629 603,440 ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 8,579 0 74.2 74.2 0.0
2022-Jun-24 Fri ### 67.4 66.26 66.87 9,786 ### 23.7 23.7 ###
2022-Jun-23 Thu ### ### ### 66.52 9,558 0 78.0 78.0 ###
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue 65.5 ### 65.5 ### ### ### 0.0
2022-Jun-20 Mon ### 66.58 65.5 ### 78.2 78.2 0.0
2022-Jun-17 Fri 65.46 ### ### ### 11,121 0 64.0 64.0 0.0
2022-Jun-16 Thu 67.5 ### ### ### 20,086 0 ### ### 0.0
2022-Jun-15 Wed ### ### ### ### ### ### 0.0
2022-Jun-14 Tue 66.45 66.86 ### 66.81 16,959 ### ### ### 4.8
2022-Jun-10 Fri 67.42 ### ### ### 10,154 0 78.9 78.9 0.0
2022-Jun-09 Thu 67.88 67.89 ### 67.42 50.4 50.4 4.8
2022-Jun-08 Wed ### ### ### ### 7,526 0 ### ### 0.0
2022-Jun-07 Tue 67.4 67.7 ### ### 57.6 57.6 0.0
2022-Jun-06 Mon 67.28 67.28 ### ### 7,576 254,856 ### ### 0.0
2022-Jun-03 Fri 67.77 67.89 ### ### 9,973 ### 37.2 37.2 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 67.86 67.86 ### 67.49 12,144 412,045 49.1 49.1 ###
2022-May-31 Tue ### ### ### ### 75.6 75.6 0.0
2022-May-30 Mon ### ### 66.23 ### 20,175 ### 66.0 66.0 0.0
2022-May-27 Fri ### 66.79 65.81 ### 9,849 652,988 ### ### 0.0
2022-May-26 Thu 65.5 65.76 ### ### ### ### 0.0
2022-May-25 Wed 65.77 65.77 ### ### 9,950 ### 34.9 34.9 0.0
2022-May-24 Tue ### ### ### ### ### ### 0.0
2022-May-23 Mon 66.77 66.77 65.72 65.86 10,151 672,452 ### ### 4.7
2022-May-20 Fri ### 66.7 ### 66.55 60.3 60.3 ###
2022-May-19 Thu 66.21 66.21 ### 65.51 17,250 ### ### ### ###
2022-May-18 Wed 66.8 66.8 ### ### ### ### 0.0
2022-May-17 Tue 66.28 66.28 65.25 66.22 11,623 764,386 ### ### 4.7
2022-May-16 Mon ### 66.82 ### 66.29 10,676 356,685 ### ### ###
2022-May-13 Fri ### ### ### 65.85 10,451 0 ### ### ###
2022-May-12 Thu 65.74 65.74 ### ### 16,173 ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 19,471 0 73.7 73.7 0.0
2022-May-10 Tue 65.87 65.87 ### 65.25 16,358 538,750 59.3 59.3 ###
2022-May-09 Mon 65.87 65.87 ### 65.25 16,358 538,750 59.3 59.3 ###
2022-May-06 Fri 66.74 66.74 65.58 65.84 ### ### 4.7
2022-May-05 Thu 67.53 67.56 66.83 ### 12,279 825,087 ### ### 0.0
2022-May-04 Wed ### 68.52 67.56 ### 10,527 716,257 55.3 55.3 0.0
2022-May-03 Tue ### ### 67.5 ### 48.0 48.0 0.0
2022-May-02 Mon 68.4 ### 67.4 68.2 ### ### ###
2022-Apr-29 Fri 67.29 68.28 ### ### ### ### 0.0
2022-Apr-28 Thu 66.59 67.2 ### ### 5,673 ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 22,172 0 ### ### 0.0
2022-Apr-26 Tue 66.77 66.77 ### ### ### ### 0.0
2022-Apr-22 Fri 66.55 66.85 65.74 ### 19,950 1,322,585 69.9 69.9 0.0
2022-Apr-21 Thu 67.2 67.28 66.4 66.86 19,778 ### 38.1 38.1 4.8
2022-Apr-20 Wed ### ### ### 67.21 9,447 0 ### ### ###
2022-Apr-19 Tue 68.78 68.78 67.74 67.8 14,820 ### 27.1 27.1 4.8
2022-Apr-14 Thu 68.7 68.7 ### 68.41 11,280 ### 33.2 33.2 ###
2022-Apr-13 Wed ### 68.43 67.44 68.43 63.3 63.3 4.9
2022-Apr-12 Tue 68.49 ### 67.5 67.8 12,876 ### 42.6 42.6 4.8
2022-Apr-11 Mon ### ### 67.71 67.73 18,047 610,981 ### ### 4.8
2022-Apr-08 Fri ### ### ### 68.53 ### ### ###
2022-Apr-07 Thu ### ### 68.21 68.53 11,757 400,972 47.8 47.8 ###
2022-Apr-06 Wed 69.26 69.26 ### ### 16,142 ### 34.8 34.8 0.0
2022-Apr-05 Tue 70.77 70.77 ### ### 10,244 362,483 32.5 32.5 0.0
2022-Apr-04 Mon ### ### ### 69.73 69.0 69.0 ###
2022-Apr-01 Fri ### ### ### 68.8 22,089 0 ### ### 4.9
2022-Mar-31 Thu ### ### ### 69.5 12,172 0 ### ### 5.0
2022-Mar-30 Wed ### 69.72 ### ### 68.6 68.6 0.0
2022-Mar-29 Tue ### ### ### ### ### ### 0.0
2022-Mar-28 Mon 68.49 68.49 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 11,274 0 ### ### 0.0
2022-Mar-24 Thu ### ### 68.41 ### 10,141 346,872 66.6 66.6 0.0
2022-Mar-23 Wed ### 69.57 68.7 69.43 68.2 68.2 ###
2022-Mar-22 Tue 68.8 ### ### 68.4 13,228 0 ### ### 4.9
2022-Mar-21 Mon ### ### 68.21 68.74 35,846 1,222,527 28.6 28.6 ###
2022-Mar-18 Fri ### ### 67.82 ### 11,346 384,742 23.4 23.4 0.0
2022-Mar-17 Thu 69.42 70.28 68.655 ### 21,347 1,482,922 ### ### 0.0
2022-Mar-16 Wed 65.8 ### ### 65.71 20,279 0 36.7 36.7 ###
2022-Mar-15 Tue ### ### ### ### 43.8 43.8 0.0
2022-Mar-14 Mon ### ### 66.74 ### 14,149 472,152 ### ### 0.0
2022-Mar-11 Fri ### ### ### 66.88 25.9 25.9 4.8
2022-Mar-10 Thu ### ### ### 68.75 20,949 0 ### ### ###
2022-Mar-09 Wed 67.7 68.25 ### 67.43 12,473 425,641 ### ### ###
2022-Mar-08 Tue 66.89 67.71 66.58 66.87 15,722 1,055,653 ### ### ###
2022-Mar-07 Mon 69.49 69.49 66.86 ### ### ### 0.0
2022-Mar-04 Fri ### 71.29 69.75 69.8 29,923 ### ### ### 5.0
2022-Mar-03 Thu 71.51 72.24 71 71.5 42.6 42.6 5.1
2022-Mar-02 Wed 72.73 72.73 71.42 71.51 11,945 ### 24.9 24.9 5.1
2022-Mar-01 Tue ### 73.56 ### 73.29 63.4 63.4 ###
2022-Feb-28 Mon ### ### ### ### 27.9 27.9 0.0
2022-Feb-25 Fri ### ### 72.83 ### ### ### 0.0
2022-Feb-24 Thu 74.74 74.84 ### ### 49.8 49.8 0.0
2022-Feb-23 Wed 75.72 75.72 75 ### ### ### 0.0
2022-Feb-22 Tue 76.29 76.29 74.51 74.51 41.8 41.8 5.3
2022-Feb-21 Mon 77 ### 76.2 ### 39.9 39.9 0.0
2022-Feb-18 Fri 77.27 77.71 77 77.53 10,653 ### 64.1 64.1 5.5
2022-Feb-17 Thu ### ### 77.75 77.82 9,388 364,958 ### ### 5.6
2022-Feb-16 Wed ### ### ### 77.78 6,454 0 ### ### 5.6
2022-Feb-15 Tue ### 76.89 76.4 76.76 ### ### 5.5
2022-Feb-14 Mon 77.5 77.5 ### 76.71 46,121 1,787,188 ### ### ###
2022-Feb-11 Fri ### 78.26 77.74 ### 7,521 ### ### ### 0.0
2022-Feb-10 Thu ### 78.49 77.58 77.76 ### ### 5.6
2022-Feb-09 Wed 77 77.5 77 77.42 63.7 63.7 5.5
2022-Feb-08 Tue 77.5 77.5 76.42 76.52 25.5 25.5 5.5
2022-Feb-07 Mon ### 77.8 77 ### 6,628 ### ### ### 0.0
2022-Feb-04 Fri ### ### 76.51 76.75 29.1 29.1 5.5
2022-Feb-03 Thu 77.5 ### ### ### 46.8 46.8 0.0
2022-Feb-02 Wed ### 78.23 77.55 77.73 16,922 1,318,054 34.3 34.3 5.6
2022-Feb-01 Tue 76.88 ### 76.88 ### 11,926 ### ### ### 0.0
2022-Jan-31 Mon 76.22 77 75.8 76.72 ### ### 5.5
2022-Jan-28 Fri ### ### ### 75.79 15,570 0 ### ### ###
2022-Jan-27 Thu ### 76.25 74.56 74.77 24,285 ### ### ### ###
2022-Jan-25 Tue ### ### 75.5 ### ### ### 0.0
2022-Jan-24 Mon ### 77.21 76.7 ### 13,449 ### ### ### 0.0
2022-Jan-21 Fri 77.57 ### ### 77.21 ### ### ###
2022-Jan-20 Thu ### ### 76.58 ### ### ### 0.0
2022-Jan-19 Wed ### ### ### ### 12,575 0 29.2 29.2 0.0
2022-Jan-18 Tue 78 ### ### ### 7,040 0 36.2 36.2 0.0
2022-Jan-17 Mon 77.25 ### ### 77.74 10,084 0 71.9 71.9 5.6
2022-Jan-14 Fri ### 77.8 76.58 76.58 30.4 30.4 5.5
2022-Jan-13 Thu 77.8 78.2 77.27 ### 34.5 34.5 0.0
2022-Jan-12 Wed 77 ### ### 77.57 7,578 0 ### ### ###
2022-Jan-11 Tue 76.5 ### 76.49 76.86 5,654 ### 73.4 73.4 5.5
2022-Jan-10 Mon 76 76.59 ### 76.59 75.3 75.3 ###
2022-Jan-07 Fri ### 76.26 ### 76.25 7,959 303,476 ### ### ###
2022-Jan-06 Thu 75.45 75.45 ### 75.23 ### ### ###
2022-Jan-05 Wed 76.49 76.49 75.4 75.45 29.5 29.5 ###
2022-Jan-04 Tue ### ### 76.27 ### 17,079 ### 59.4 59.4 0.0
2021-Dec-31 Fri 75.75 76.43 75.75 ### 70.5 70.5 0.0
2021-Dec-30 Thu ### ### 75.24 ### 10,325 388,426 27.9 27.9 0.0


1 2 3 4 5 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 2024-05-20 09:50:42 thru 2024-05-20 09:50:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000