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 03:15:42 PM 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

(VGS) Daily Prices...

     Prev Section TOC    Company Info for VGS    Limits Next Section


Company Details for (VGS)

Listing Code VGS
Listing Name
GICS Sector
ISIN Name VNGD INTL SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VGS8


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

VGS 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 ### 52 0.0
MAX 125.5 ### ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (VGS)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-May-17 Fri 122.89 123.29 122.84 ### ### ### 0.0
2024-May-16 Thu 123 123.5 122.83 123.49 83,175 10,244,248 ### ### ###
2024-May-15 Wed 122.84 ### 122.5 122.55 ### ### ###
2024-May-14 Tue 122.56 ### 122.45 ### ### ### 0.0
2024-May-13 Mon ### ### 122.54 ### 63,420 3,885,743 ### ### 0.0
2024-May-10 Fri 122.22 122.51 122.21 ### 76,929 ### ### ### 0.0
2024-May-09 Thu 122.22 ### ### ### 68,684 0 41.6 41.6 0.0
2024-May-08 Wed 122 122.28 ### ### 63,743 3,897,247 67.3 67.3 0.0
2024-May-07 Tue ### 121.89 120.87 121.89 66.6 66.6 ###
2024-May-06 Mon ### 120.47 120.24 ### 59,375 7,146,078 37.5 37.5 0.0
2024-May-03 Fri ### ### 119.75 119.88 ### ### 8.6
2024-May-02 Thu 119.87 ### 119.73 119.81 109,952 6,582,276 37.8 37.8 8.6
2024-May-01 Wed 120.41 120.75 ### ### 42.5 42.5 0.0
2024-Apr-30 Tue 120.78 121.5 ### 121.5 ### ### 8.7
2024-Apr-29 Mon ### ### 120.42 120.72 101,182 ### ### ### 8.6
2024-Apr-26 Fri ### ### 120.47 ### 83,156 ### 36.7 36.7 0.0
2024-Apr-24 Wed ### 121.46 120.87 ### 104,481 12,659,440 40.4 40.4 0.0
2024-Apr-23 Tue 120.45 120.45 ### ### ### ### 0.0
2024-Apr-22 Mon ### 120.24 ### ### 137,645 ### 64.9 64.9 0.0
2024-Apr-19 Fri 120.54 120.54 119.47 ### 40.6 40.6 0.0
2024-Apr-18 Thu 121 ### 120.52 120.86 ### ### 8.6
2024-Apr-17 Wed 121.8 ### ### ### 29.6 29.6 0.0
2024-Apr-16 Tue ### 121.81 ### 121.4 118,284 7,204,087 ### ### ###
2024-Apr-15 Mon 122.53 122.53 122.21 ### ### ### 0.0
2024-Apr-12 Fri 122.73 ### ### ### 57,541 0 64.5 64.5 0.0
2024-Apr-11 Thu 122.28 122.54 122.28 ### 60.3 60.3 0.0
2024-Apr-10 Wed ### ### ### 121.82 81,351 0 ### ### ###
2024-Apr-09 Tue ### ### 121.84 ### 62,970 ### ### ### 0.0
2024-Apr-08 Mon 122.43 122.7 ### ### 61,323 ### ### ### 0.0
2024-Apr-05 Fri 121.44 121.44 ### 121.29 143,675 8,723,946 33.8 33.8 ###
2024-Apr-04 Thu ### ### 122.7 122.7 105,980 6,501,873 29.6 29.6 8.8
2024-Apr-03 Wed ### ### ### ### 86,688 0 ### ### 0.0
2024-Apr-02 Tue 125.5 125.5 ### 124.51 ### ### ###
2024-Mar-28 Thu ### 125.5 ### ### 86,056 ### 26.8 26.8 0.0
2024-Mar-27 Wed ### ### 124.54 ### 67.2 67.2 0.0
2024-Mar-26 Tue ### 124.8 ### 124.56 73,352 ### 38.7 38.7 8.9
2024-Mar-25 Mon ### 125.25 124.58 124.85 83,627 ### ### ### 8.9
2024-Mar-22 Fri 124.49 125.29 ### 125.22 75.0 75.0 8.9
2024-Mar-21 Thu 123.84 ### 123.46 123.72 ### ### 8.8
2024-Mar-20 Wed 123.5 123.76 123.29 123.52 60,172 7,432,746 71.9 71.9 8.8
2024-Mar-19 Tue 122.51 ### 122.4 123 70.6 70.6 8.8
2024-Mar-18 Mon 122.29 122.29 ### 122.27 38.4 38.4 ###
2024-Mar-15 Fri 122.22 ### ### 122.43 76,574 0 ### ### 8.7
2024-Mar-14 Thu ### 122.22 121.89 122.22 69.6 69.6 8.7
2024-Mar-13 Wed 122.27 122.43 122 ### 53,185 ### 35.0 35.0 0.0
2024-Mar-12 Tue 121.23 121.41 ### ### ### ### 0.0
2024-Mar-11 Mon ### ### 120.88 ### 68,328 4,129,744 42.9 42.9 0.0
2024-Mar-08 Fri 121.85 ### ### 121.77 61,049 0 ### ### 8.7
2024-Mar-07 Thu 121.87 121.88 ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 121.77 121.77 28.6 28.6 8.7
2024-Mar-05 Tue 122.88 122.88 122.52 122.71 38.1 38.1 ###
2024-Mar-04 Mon ### ### ### ### 68.2 68.2 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu 121.42 121.56 ### 121.21 28.7 28.7 8.7
2024-Feb-28 Wed ### 121.45 120.82 ### 80,178 ### 68.2 68.2 0.0
2024-Feb-27 Tue 120.75 ### ### ### ### ### 0.0
2024-Feb-26 Mon ### 120.75 120.55 ### 70.5 70.5 0.0
2024-Feb-23 Fri 121 121 120.43 120.52 ### ### 8.6
2024-Feb-22 Thu ### ### ### 119.42 80,072 0 ### ### 8.5
2024-Feb-21 Wed 118.7 118.84 ### 118.24 38.6 38.6 8.4
2024-Feb-20 Tue 119.4 119.49 ### ### 60,352 ### 33.6 33.6 0.0
2024-Feb-19 Mon ### ### ### 119.27 34.4 34.4 ###
2024-Feb-16 Fri 120 ### 119.83 ### 65.9 65.9 0.0
2024-Feb-15 Thu 119.27 119.8 119.27 ### 137,374 ### ### ### 0.0
2024-Feb-14 Wed ### ### 118.81 ### ### ### 0.0
2024-Feb-13 Tue 119.43 119.53 ### 119.47 ### ### ###
2024-Feb-12 Mon 119.54 ### ### 119.59 73.5 73.5 8.5
2024-Feb-09 Fri 119.29 119.85 119.25 119.41 80,652 9,641,946 68.2 68.2 ###
2024-Feb-08 Thu ### ### ### 118.84 68.0 68.0 8.5
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue 118.45 118.45 117.87 ### 107,745 12,731,149 31.7 31.7 0.0
2024-Feb-05 Mon ### 118.58 ### ### 84,022 ### ### ### 0.0
2024-Feb-02 Fri 116.81 ### 116.72 116.73 28.9 28.9 8.3
2024-Feb-01 Thu ### ### 115.5 ### 79,929 ### ### ### 0.0
2024-Jan-31 Wed 116.22 ### 115.89 116.49 63.5 63.5 ###
2024-Jan-30 Tue ### ### ### 116.23 47,623 0 ### ### 8.3
2024-Jan-29 Mon 115.86 115.86 115.58 ### 104,350 12,075,382 38.1 38.1 0.0
2024-Jan-25 Thu 115.52 115.58 ### 115.43 32.5 32.5 8.2
2024-Jan-24 Wed ### 115.57 ### 115.47 107,427 ### ### ### 8.2
2024-Jan-23 Tue ### 115.41 ### ### ### ### 0.0
2024-Jan-22 Mon ### 114.74 ### ### ### ### 0.0
2024-Jan-19 Fri ### ### 113.42 113.54 98,976 5,612,928 38.4 38.4 ###
2024-Jan-18 Thu ### 113.28 112.8 112.88 ### ### 8.1
2024-Jan-17 Wed 113.2 113.49 ### ### 50,554 2,868,686 ### ### 0.0
2024-Jan-16 Tue 112.51 ### 112.5 112.79 ### ### ###
2024-Jan-15 Mon ### 112.4 ### ### 72.1 72.1 0.0
2024-Jan-12 Fri ### ### ### 111.84 30.8 30.8 8.0
2024-Jan-11 Thu 111.79 ### 111.79 ### 54,570 ### ### ### 0.0
2024-Jan-10 Wed 111.4 ### ### ### ### ### 0.0
2024-Jan-09 Tue ### 111.4 ### 111.24 71.0 71.0 7.9
2024-Jan-08 Mon ### ### 109.81 ### 62,849 3,450,724 77.5 77.5 0.0
2024-Jan-05 Fri ### 110.2 ### ### ### ### 0.0
2024-Jan-04 Thu ### ### 109.57 ### 157,853 8,647,976 ### ### 0.0
2024-Jan-03 Wed 110.44 110.44 ### ### 66,448 3,669,258 ### ### 0.0
2024-Jan-02 Tue 110.8 ### ### ### 27.4 27.4 0.0
2023-Dec-29 Fri 110.83 110.83 110.46 110.57 30.3 30.3 7.9
2023-Dec-28 Thu ### 110.88 ### ### 63.1 63.1 0.0
2023-Dec-27 Wed 110.45 110.58 110.22 110.28 76,370 8,431,248 ### ### 7.9
2023-Dec-22 Fri 110.43 110.43 ### ### 84,179 4,647,943 35.9 35.9 0.0
2023-Dec-21 Thu 110.45 110.45 ### ### 92,528 5,109,858 ### ### 0.0
2023-Dec-20 Wed ### 111.24 ### ### 32.0 32.0 0.0
2023-Dec-19 Tue ### 111.2 110.83 ### ### ### 0.0
2023-Dec-18 Mon 110.83 ### ### 110.84 90,623 0 67.4 67.4 7.9
2023-Dec-15 Fri ### 111.23 ### ### ### ### 0.0
2023-Dec-14 Thu 111.5 111.5 110.55 110.88 53,987 ### ### ### ###
2023-Dec-13 Wed 111.28 111.56 111.26 111.47 70.4 70.4 8.0
2023-Dec-12 Tue 110.71 ### 110.43 110.43 248,759 13,735,228 37.7 37.7 7.9
2023-Dec-11 Mon ### ### ### 110.55 78.2 78.2 ###
2023-Dec-08 Fri 109.48 109.53 ### ### ### ### 0.0
2023-Dec-07 Thu 109.7 ### 109.5 109.88 ### ### 7.8
2023-Dec-06 Wed 109.51 ### 109.51 109.81 ### ### ###
2023-Dec-05 Tue 108.81 ### ### 109.24 93,889 0 80.5 80.5 7.8
2023-Dec-04 Mon ### ### ### 108.7 64,586 0 37.3 37.3 7.8
2023-Dec-01 Fri 108.83 ### 108.57 ### 52,171 ### ### ### 0.0
2023-Nov-30 Thu ### 108.48 ### ### 65.2 65.2 0.0
2023-Nov-29 Wed ### ### 107.53 107.85 ### ### ###
2023-Nov-28 Tue 108.7 108.7 ### ### 29.1 29.1 0.0
2023-Nov-27 Mon ### ### 108.56 108.71 123,940 ### 44.3 44.3 ###
2023-Nov-24 Fri 109.2 109.29 ### ### 55,751 ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 45,822 0 ### ### 0.0
2023-Nov-22 Wed 108.85 108.87 108.5 108.77 42.8 42.8 ###
2023-Nov-21 Tue ### ### ### 108.71 77,572 0 ### ### ###
2023-Nov-20 Mon 109.5 109.71 ### ### 165,426 9,074,443 32.9 32.9 0.0
2023-Nov-17 Fri 109.29 109.45 ### ### ### ### 0.0
2023-Nov-16 Thu ### ### 108.48 ### 75.3 75.3 0.0
2023-Nov-15 Wed 108.82 108.87 ### 108.82 ### ### 7.8
2023-Nov-14 Tue 108.4 108.54 108.29 108.47 44,958 4,874,121 62.8 62.8 7.7
2023-Nov-13 Mon ### 108.49 ### ### 68,828 3,733,574 ### ### 0.0
2023-Nov-10 Fri 107.21 107.4 ### ### 69.6 69.6 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 106.5 ### ### 106.48 33.4 33.4 7.6
2023-Nov-07 Tue 105.57 106.27 105.2 106.22 ### ### 7.6
2023-Nov-06 Mon 105.7 105.8 ### 105.4 ### ### 7.5
2023-Nov-03 Fri 105.42 105.7 105.42 ### ### ### 0.0
2023-Nov-02 Thu ### ### 103.77 ### 75,281 3,905,954 28.9 28.9 0.0
2023-Nov-01 Wed 103.75 ### ### ### 90,782 0 ### ### 0.0
2023-Oct-31 Tue 102.83 ### ### ### 70.1 70.1 0.0
2023-Oct-30 Mon ### ### 102.22 102.29 60,478 ### 36.5 36.5 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 104.2 104.26 ### ### ### ### 0.0
2023-Oct-25 Wed 104.71 104.71 ### 104.21 48,127 2,519,689 ### ### ###
2023-Oct-24 Tue 104.82 ### 104.27 104.45 93,645 4,882,182 ### ### ###
2023-Oct-23 Mon ### ### ### 105.22 94,485 0 ### ### 7.5
2023-Oct-20 Fri 105.85 ### ### ### 82,488 0 ### ### 0.0
2023-Oct-19 Thu 106.89 ### 106.8 ### ### ### 0.0
2023-Oct-18 Wed 107.78 107.78 ### 107.41 35.2 35.2 7.7
2023-Oct-17 Tue ### ### ### 107.8 34.8 34.8 7.7
2023-Oct-16 Mon 108.28 108.28 ### ### 40.5 40.5 0.0
2023-Oct-13 Fri 108.28 108.44 ### ### 61,387 ### ### ### 0.0
2023-Oct-12 Thu 107.49 107.8 107.49 ### 69.2 69.2 0.0
2023-Oct-11 Wed 106.7 ### 106.46 106.87 ### ### ###
2023-Oct-10 Tue ### ### ### ### 65.3 65.3 0.0
2023-Oct-09 Mon 105.58 ### 105.4 105.85 ### ### ###
2023-Oct-06 Fri ### ### ### ### 37.7 37.7 0.0
2023-Oct-05 Thu 105.43 105.52 ### ### 32.3 32.3 0.0
2023-Oct-04 Wed 105.53 105.53 104.82 104.82 ### ### 7.5
2023-Oct-03 Tue 105.85 ### ### 106.21 90,423 0 ### ### ###
2023-Oct-02 Mon ### ### 105.53 ### 30,929 ### ### ### 0.0
2023-Sep-29 Fri 106.43 106.43 105.58 105.8 77,876 8,255,245 26.8 26.8 7.6
2023-Sep-28 Thu ### ### ### 106.57 ### ### 7.6
2023-Sep-27 Wed ### 106.73 ### ### 145,276 7,752,653 ### ### 0.0
2023-Sep-26 Tue 107.22 107.23 ### 106.83 ### ### ###
2023-Sep-25 Mon ### 107.25 106.54 107.22 67.8 67.8 7.7
2023-Sep-22 Fri 107.27 ### ### ### 176,271 0 60.9 60.9 0.0
2023-Sep-21 Thu ### ### 108.41 108.7 212,524 ### 74.5 74.5 7.8
2023-Sep-20 Wed 109.5 109.5 108.89 ### 98,175 ### 36.6 36.6 0.0
2023-Sep-19 Tue 109.7 109.77 109.5 109.56 ### ### 7.8
2023-Sep-18 Mon 110.5 110.52 ### ### 130,321 ### ### ### 0.0
2023-Sep-15 Fri 110.81 110.88 110.44 110.52 ### ### 7.9
2023-Sep-14 Thu ### 110.2 ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 109.8 ### 75.3 75.3 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon 110.22 ### ### 109.86 39.0 39.0 7.8
2023-Sep-08 Fri 110.41 110.46 ### ### ### ### 0.0
2023-Sep-07 Thu ### 110.85 110.28 110.28 59,542 ### 42.3 42.3 7.9
2023-Sep-06 Wed ### 111.56 ### ### 55,954 ### 36.6 36.6 0.0
2023-Sep-05 Tue 110.54 ### 110.41 ### ### ### 0.0
2023-Sep-04 Mon 110.57 ### ### ### ### ### 0.0
2023-Sep-01 Fri ### 110.48 ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 110.24 54,171 0 ### ### 7.9
2023-Aug-30 Wed 109.83 ### ### ### 62.7 62.7 0.0
2023-Aug-29 Tue ### ### 108.72 ### 59,388 ### 67.4 67.4 0.0
2023-Aug-28 Mon 108.53 108.71 108.29 108.45 140,028 ### ### ### ###
2023-Aug-25 Fri ### ### 107.8 ### 63,681 ### 68.0 68.0 0.0
2023-Aug-24 Thu 108.58 ### 108.58 ### 69,949 ### 69.2 69.2 0.0
2023-Aug-23 Wed ### 108.23 107.82 108.23 67,258 7,265,545 ### ### ###
2023-Aug-22 Tue ### 108.45 ### ### 69.1 69.1 0.0
2023-Aug-21 Mon ### ### 107.78 107.89 49,476 ### ### ### ###
2023-Aug-18 Fri ### 108.5 107.73 ### 35.1 35.1 0.0
2023-Aug-17 Thu ### ### 108.45 ### 90,425 ### 71.5 71.5 0.0
2023-Aug-16 Wed 108.81 ### ### ### 37.6 37.6 0.0
2023-Aug-15 Tue 109.55 ### 109.23 109.24 189,079 10,326,549 34.5 34.5 7.8
2023-Aug-14 Mon ### 109.44 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### 108.78 ### 32.4 32.4 0.0
2023-Aug-10 Thu 108.78 ### ### 108.85 53,489 0 ### ### 7.8
2023-Aug-09 Wed ### ### 108.72 108.89 ### ### 7.8
2023-Aug-08 Tue ### 109.26 ### 109.25 77.5 77.5 ###
2023-Aug-07 Mon ### 108.55 ### 108.45 94,979 5,154,985 71.9 71.9 ###
2023-Aug-04 Fri 108.88 ### 108.5 ### 67.4 67.4 0.0
2023-Aug-03 Thu 109.48 109.53 109.22 109.27 72,222 7,899,281 36.1 36.1 ###
2023-Aug-02 Wed ### 109.83 ### 109.83 ### ### 7.8
2023-Aug-01 Tue 108.85 109.58 108.51 ### 72.0 72.0 0.0
2023-Jul-31 Mon 109.44 109.5 108.75 108.84 ### ### 7.8
2023-Jul-28 Fri 107.57 108.76 107.57 108.76 91,127 9,856,751 79.9 79.9 7.8
2023-Jul-27 Thu ### ### 106.73 107.26 ### ### ###
2023-Jul-26 Wed 106.83 107.76 106.7 107.27 ### ### 7.7
2023-Jul-25 Tue ### 107.46 106.81 106.86 35.2 35.2 7.6
2023-Jul-24 Mon ### ### 106.81 ### 89,185 4,762,924 ### ### 0.0
2023-Jul-21 Fri 106.47 106.7 ### 106.55 ### ### ###
2023-Jul-20 Thu ### ### ### 106.43 193,553 0 34.7 34.7 7.6
2023-Jul-19 Wed ### 106.8 ### 106.75 ### ### 7.6
2023-Jul-18 Tue 105.22 105.57 ### 105.44 98,185 ### 75.0 75.0 ###
2023-Jul-17 Mon ### ### ### ### 91,685 0 ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 89,684 0 ### ### 0.0
2023-Jul-13 Thu ### ### ### 104.7 61,743 0 ### ### 7.5
2023-Jul-12 Wed ### ### 104.43 ### 40.3 40.3 0.0
2023-Jul-11 Tue 104.7 104.8 ### 104.73 88,981 ### 60.1 60.1 ###
2023-Jul-10 Mon 104.5 104.85 ### 104.2 ### ### 7.4
2023-Jul-07 Fri ### 105.2 104.84 ### 54,949 5,770,743 41.0 41.0 0.0
2023-Jul-06 Thu 105.71 105.75 105.25 105.29 132,956 14,026,858 ### ### ###
2023-Jul-05 Wed 105.55 105.75 105.45 105.58 70.5 70.5 ###
2023-Jul-04 Tue 105.86 106.42 105.7 ### 75,654 ### ### ### 0.0
2023-Jul-03 Mon 106.54 106.79 ### ### 28.0 28.0 0.0
2023-Jun-30 Fri ### 106.8 ### 106.54 29.9 29.9 ###
2023-Jun-29 Thu 106.59 ### ### ### ### ### 0.0
2023-Jun-28 Wed ### ### 104.8 105.8 64.8 64.8 7.6
2023-Jun-27 Tue 104.57 ### 103.78 ### 36.2 36.2 0.0
2023-Jun-26 Mon 104.53 104.78 104.51 ### 68,859 7,205,750 ### ### 0.0
2023-Jun-23 Fri ### 104.58 ### 104.46 53,954 2,821,254 ### ### ###
2023-Jun-22 Thu ### ### ### 103.77 70,240 0 47.6 47.6 7.4
2023-Jun-21 Wed ### 104.25 ### ### ### ### 0.0
2023-Jun-20 Tue 103.55 ### ### ### 116,320 0 72.0 72.0 0.0
2023-Jun-19 Mon 103.5 ### 103.45 103.57 ### ### 7.4
2023-Jun-16 Fri 103.5 103.71 ### 103.48 31.0 31.0 ###
2023-Jun-15 Thu ### ### 103.29 103.29 93,975 ### 36.1 36.1 7.4
2023-Jun-14 Wed ### ### 103.83 ### ### ### 0.0
2023-Jun-13 Tue 103.55 103.89 103.51 103.76 85,058 ### 71.6 71.6 ###
2023-Jun-09 Fri 103.26 103.56 ### ### 67,049 ### ### ### 0.0
2023-Jun-08 Thu 103.48 103.5 ### 103.21 ### ### 7.4
2023-Jun-07 Wed ### 103.7 103.41 103.41 109,125 ### 42.4 42.4 ###
2023-Jun-06 Tue ### 104.24 ### 103.41 129,528 ### ### ### ###
2023-Jun-05 Mon 104.42 ### ### 104.45 59,372 0 ### ### ###
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 103.73 ### 103.49 ### ### ### 0.0
2023-May-31 Wed ### ### 103.75 ### 150,242 ### ### ### 0.0
2023-May-30 Tue ### 104.52 103.8 104.48 69,428 7,231,620 74.2 74.2 7.5
2023-May-29 Mon 104.4 104.74 ### ### 99,980 5,235,952 35.2 35.2 0.0
2023-May-26 Fri ### 103.27 102.85 ### 258,242 26,614,420 33.8 33.8 0.0
2023-May-25 Thu ### 102.78 ### 102.73 70,878 3,642,420 75.9 75.9 7.3
2023-May-24 Wed 102.26 102.55 ### ### 76.4 76.4 0.0
2023-May-23 Tue ### ### 102.7 102.71 53,157 ### ### ### ###
2023-May-22 Mon 102.45 102.89 102.4 102.89 78,187 ### ### ### ###
2023-May-19 Fri 102.78 103.21 102.78 102.83 89,370 ### ### ### 7.3
2023-May-18 Thu 101.74 ### ### ### 72.0 72.0 0.0
2023-May-17 Wed ### 101.26 ### 101.24 71.2 71.2 ###
2023-May-16 Tue ### ### 100.7 ### 52,943 2,665,680 75.6 75.6 0.0
2023-May-15 Mon ### 101.25 ### ### 41.9 41.9 0.0
2023-May-12 Fri ### ### ### ### 134,858 0 71.4 71.4 0.0
2023-May-11 Thu 99.71 ### 99.71 ### 114,547 5,710,740 ### ### 0.0
2023-May-10 Wed 99.73 99.76 ### 99.71 ### ### 7.1
2023-May-09 Tue 99.79 ### ### ### ### ### 0.0
2023-May-08 Mon ### ### 99.7 99.7 35.2 35.2 ###
2023-May-05 Fri 99.59 99.8 ### ### 51,746 2,582,125 ### ### 0.0
2023-May-04 Thu 100.57 100.57 ### 100.24 29.5 29.5 ###
2023-May-03 Wed ### ### 100.56 ### 73.7 73.7 0.0
2023-May-02 Tue ### 102.23 ### ### 34.5 34.5 0.0
2023-May-01 Mon 102.47 102.55 ### 102.23 41.3 41.3 7.3
2023-Apr-28 Fri ### ### 101.5 101.86 143,346 ### ### ### 7.3
2023-Apr-27 Thu ### ### 100.46 100.53 39,525 1,985,340 ### ### ###
2023-Apr-26 Wed 100.8 ### 100.53 ### 74.6 74.6 0.0
2023-Apr-24 Mon 100.82 ### ### 100.73 ### ### ###
2023-Apr-21 Fri ### 100.49 ### 100.42 74.2 74.2 7.2
2023-Apr-20 Thu ### 100.85 100.58 100.58 ### ### 7.2
2023-Apr-19 Wed 100.55 ### 100.45 100.5 52,529 ### ### ### 7.2
2023-Apr-18 Tue 100.84 100.89 100.45 100.55 70,677 7,115,053 ### ### 7.2
2023-Apr-17 Mon ### 100.89 ### 100.72 58,643 2,958,246 72.0 72.0 7.2
2023-Apr-14 Fri ### 99.82 99.57 99.71 48,255 4,810,782 ### ### 7.1
2023-Apr-13 Thu 99.58 99.8 ### 99.77 ### ### ###
2023-Apr-12 Wed 100.43 100.58 ### ### 59,673 3,000,955 40.2 40.2 0.0
2023-Apr-11 Tue ### 100.7 ### ### 74,321 ### 64.3 64.3 0.0
2023-Apr-06 Thu ### ### 98.76 ### 52,124 2,573,883 71.4 71.4 0.0
2023-Apr-05 Wed 98.88 ### 98.5 ### 68.7 68.7 0.0
2023-Apr-04 Tue ### ### 98.5 ### 125,477 6,179,742 69.5 69.5 0.0
2023-Apr-03 Mon 99.77 ### 99.48 99.7 53,154 2,643,879 ### ### ###
2023-Mar-31 Fri 98.42 98.7 ### 98.7 ### ### ###
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 96.85 ### ### ### ### ### 0.0
2023-Mar-28 Tue ### 97.51 96.87 ### 28.0 28.0 0.0
2023-Mar-27 Mon 97.29 97.48 ### ### 83,979 ### ### ### 0.0
2023-Mar-24 Fri 96.27 96.52 96.21 ### 72,675 7,003,326 63.1 63.1 0.0
2023-Mar-23 Thu ### ### 95.74 95.8 66,557 3,186,083 33.0 33.0 6.8
2023-Mar-22 Wed ### 97.5 ### ### 80,983 3,947,921 ### ### 0.0
2023-Mar-21 Tue ### ### ### 95.87 ### ### 6.8
2023-Mar-20 Mon ### ### 94.77 94.83 76,927 3,645,185 ### ### ###
2023-Mar-17 Fri ### ### ### ### 49,752 0 30.3 30.3 0.0
2023-Mar-16 Thu 95.46 95.74 ### 95.59 ### ### 6.8
2023-Mar-15 Wed ### 95.75 ### ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 80.7 80.7 0.0
2023-Mar-13 Mon ### ### ### 96.29 107,148 0 ### ### 6.9
2023-Mar-10 Fri 97.42 97.42 ### 96.5 187,078 ### ### ### 6.9
2023-Mar-09 Thu 98.7 98.8 ### ### 34.1 34.1 0.0
2023-Mar-08 Wed 98.5 98.7 ### 98.52 40,652 2,006,176 72.0 72.0 7.0
2023-Mar-07 Tue ### 98.76 ### ### 72.7 72.7 0.0
2023-Mar-06 Mon 97.41 ### 97.41 97.78 74.4 74.4 7.0
2023-Mar-03 Fri ### 96.5 ### 96.29 ### ### 6.9
2023-Mar-02 Thu 95.72 95.83 ### 95.46 162,045 7,764,386 ### ### 6.8
2023-Mar-01 Wed ### 96.23 95.8 ### ### ### 0.0
2023-Feb-28 Tue 96.44 ### ### 96.58 67.2 67.2 6.9
2023-Feb-27 Mon ### 96.45 95.85 ### 81.2 81.2 0.0
2023-Feb-24 Fri ### ### 95.76 95.88 62,588 ### ### ### 6.8
2023-Feb-23 Thu 95.53 95.83 95.53 95.74 ### ### 6.8
2023-Feb-22 Wed 95.2 ### ### 95.55 70.5 70.5 6.8
2023-Feb-21 Tue 95.85 ### ### 95.89 67.2 67.2 ###
2023-Feb-20 Mon ### ### 96.22 ### ### ### 0.0
2023-Feb-17 Fri 96.44 96.85 ### 96.7 77.6 77.6 6.9
2023-Feb-16 Thu ### ### ### ### 90,049 0 ### ### 0.0
2023-Feb-15 Wed ### ### 95.83 ### 59,686 2,859,854 ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 76.6 76.6 0.0
2023-Feb-13 Mon ### ### 95.5 95.52 75,555 3,607,751 45.8 45.8 6.8
2023-Feb-10 Fri 95.82 95.82 95.49 ### 42,478 ### 43.2 43.2 0.0
2023-Feb-09 Thu ### ### ### 96.28 40.3 40.3 6.9
2023-Feb-08 Wed 96.54 96.74 96.5 96.7 62,473 6,036,141 ### ### 6.9
2023-Feb-07 Tue ### 96.84 ### ### ### ### 0.0
2023-Feb-06 Mon ### ### ### 96.29 46.4 46.4 6.9
2023-Feb-03 Fri ### ### ### 95.52 95,349 0 ### ### 6.8
2023-Feb-02 Thu ### 94.5 ### ### ### ### 0.0
2023-Feb-01 Wed ### ### 93.59 ### 39.2 39.2 0.0
2023-Jan-31 Tue ### 93.45 ### ### ### ### 0.0
2023-Jan-30 Mon ### 93.43 ### ### 70.1 70.1 0.0
2023-Jan-27 Fri 92.78 ### 92.71 ### 72.1 72.1 0.0
2023-Jan-25 Wed 93.41 93.41 ### ### 75,580 ### 28.1 28.1 0.0
2023-Jan-24 Tue 93.2 93.48 93.2 93.42 ### ### 6.7
2023-Jan-23 Mon ### 93.2 ### ### 37.3 37.3 0.0
2023-Jan-20 Fri 93.2 93.2 92.45 ### ### ### 0.0
2023-Jan-19 Thu ### ### ### 93.2 46,825 0 ### ### 6.7
2023-Jan-18 Wed ### 93.45 ### ### 69,486 ### 33.7 33.7 0.0
2023-Jan-17 Tue ### 93.75 ### ### ### ### 0.0
2023-Jan-16 Mon 93.4 93.4 93.055 ### 34.7 34.7 0.0
2023-Jan-13 Fri 93.28 93.28 ### ### 31.1 31.1 0.0
2023-Jan-12 Thu 93.22 ### ### ### 44,288 0 ### ### 0.0
2023-Jan-11 Wed ### 92.53 ### 92.2 38,222 1,768,340 ### ### 6.6
2023-Jan-10 Tue ### ### ### 91.41 68,423 0 34.7 34.7 ###
2023-Jan-09 Mon ### ### 91.5 91.57 93,774 ### 30.1 30.1 ###
2023-Jan-06 Fri ### 91.83 91.48 91.73 60.6 60.6 6.6
2023-Jan-05 Thu 91.5 ### ### 91.56 59,952 0 63.7 63.7 6.5
2023-Jan-04 Wed 91.52 ### ### ### 70,446 0 ### ### 0.0
2023-Jan-03 Tue 92.76 92.8 ### ### ### ### 0.0
2022-Dec-30 Fri ### 92.2 91.88 ### 36,781 3,385,323 31.5 31.5 0.0
2022-Dec-29 Thu ### 91.85 ### ### 73,726 ### ### ### 0.0
2022-Dec-28 Wed ### 92.8 ### ### ### ### 0.0
2022-Dec-23 Fri 93.22 93.22 ### 92.87 31.6 31.6 ###
2022-Dec-22 Thu ### ### ### 93.22 69,154 0 ### ### 6.7
2022-Dec-21 Wed ### ### ### ### ### ### 0.0
2022-Dec-20 Tue 92.45 92.49 91.23 ### 157,278 14,447,557 ### ### 0.0
2022-Dec-19 Mon 92.85 ### 92.7 92.8 ### ### 6.6
2022-Dec-16 Fri ### ### ### 93.85 82,880 0 ### ### ###
2022-Dec-15 Thu 94.26 94.54 ### 94.53 38,427 1,816,444 75.7 75.7 6.8
2022-Dec-14 Wed 94.56 ### 94.21 ### ### ### 0.0
2022-Dec-13 Tue 94.5 ### 94.5 94.87 67,076 3,169,341 ### ### ###
2022-Dec-12 Mon 93.45 93.72 93.27 93.56 ### ### 6.7
2022-Dec-09 Fri 94.21 ### ### 94.25 ### ### 6.7
2022-Dec-08 Thu ### ### ### ### 80,883 0 ### ### 0.0
2022-Dec-07 Wed 94.89 ### ### ### 55,540 0 ### ### 0.0
2022-Dec-06 Tue 95.8 ### 95.49 95.55 66,822 ### ### ### 6.8
2022-Dec-05 Mon ### ### ### 95.47 ### ### ###
2022-Dec-02 Fri ### ### ### 95.72 80,070 0 ### ### 6.8
2022-Dec-01 Thu 96.24 ### ### ### 38.2 38.2 0.0
2022-Nov-30 Wed ### ### 94.84 ### 67,980 ### 30.0 30.0 0.0
2022-Nov-29 Tue ### 95.76 ### 95.2 35.3 35.3 6.8
2022-Nov-28 Mon 95.58 ### 95.5 95.75 ### ### ###
2022-Nov-25 Fri 95.56 95.71 ### 95.47 ### ### ###
2022-Nov-24 Thu 95.88 95.88 95.5 95.51 73,254 7,009,675 ### ### 6.8
2022-Nov-23 Wed ### ### ### 96.26 ### ### 6.9
2022-Nov-22 Tue ### ### ### 95.51 74.1 74.1 6.8
2022-Nov-21 Mon ### ### 94.76 ### 77.9 77.9 0.0
2022-Nov-18 Fri 94.5 ### ### 94.24 38.9 38.9 ###
2022-Nov-17 Thu 94.24 94.53 ### 94.52 85,025 ### ### ### ###
2022-Nov-16 Wed ### ### ### 94.24 ### ### ###
2022-Nov-15 Tue 94.59 94.82 94.46 94.82 69,578 ### 72.9 72.9 6.8
2022-Nov-14 Mon ### 95.28 94.87 95.25 ### ### ###
2022-Nov-11 Fri 95.41 ### 95.23 95.28 ### ### 6.8
2022-Nov-10 Thu ### 93.25 92.8 93.21 82,055 ### 72.1 72.1 6.7
2022-Nov-09 Wed 93.5 93.87 93.44 ### 44,879 4,203,142 ### ### 0.0
2022-Nov-08 Tue ### 93.56 ### 93.4 70.8 70.8 ###
2022-Nov-07 Mon ### 93.2 ### ### 81,447 ### ### ### 0.0
2022-Nov-04 Fri 93.24 93.4 92.8 ### 116,084 10,807,420 30.8 30.8 0.0
2022-Nov-03 Thu ### ### 93.25 93.42 56,121 2,616,641 70.0 70.0 6.7
2022-Nov-02 Wed ### 95.23 94.8 ### ### ### 0.0
2022-Nov-01 Tue ### 95.2 94.73 ### ### ### 0.0
2022-Oct-31 Mon 95.44 95.52 ### ### ### ### 0.0
2022-Oct-28 Fri ### ### 92.45 92.53 ### ### ###
2022-Oct-27 Thu 93.52 ### 93.24 93.24 61,470 ### 33.2 33.2 ###
2022-Oct-26 Wed ### 94.26 93.85 ### ### ### 0.0
2022-Oct-25 Tue ### 94.24 93.88 ### ### ### 0.0
2022-Oct-24 Mon 93.24 ### ### ### 105,923 0 ### ### 0.0
2022-Oct-21 Fri 91.85 ### ### 91.88 73,824 0 ### ### 6.6
2022-Oct-20 Thu ### 92.73 92.27 ### 93,977 8,692,872 ### ### 0.0
2022-Oct-19 Wed 93.21 ### 93.21 ### ### ### 0.0
2022-Oct-18 Tue 92.57 ### 92.48 ### 64.1 64.1 0.0
2022-Oct-17 Mon ### ### ### ### 96,487 0 ### ### 0.0
2022-Oct-14 Fri ### ### ### 91.79 ### ### ###
2022-Oct-13 Thu ### ### 89.82 89.82 75,248 3,379,387 ### ### 6.4
2022-Oct-12 Wed ### ### 90.24 90.57 ### ### ###
2022-Oct-11 Tue 90.49 ### 90.45 ### ### ### 0.0
2022-Oct-10 Mon ### ### 89.82 90.49 81.7 81.7 ###
2022-Oct-07 Fri 91.82 ### ### 91.88 204,353 0 ### ### 6.6
2022-Oct-06 Thu ### 92.22 91.85 ### 31.2 31.2 0.0
2022-Oct-05 Wed 91.82 ### ### ### 63.3 63.3 0.0
2022-Oct-04 Tue 88.83 90.8 88.83 ### 117,983 10,596,643 ### ### 0.0
2022-Oct-03 Mon ### 88.45 87.45 87.88 79,246 6,969,685 45.2 45.2 6.3
2022-Sep-30 Fri ### ### 88.27 88.49 121,941 ### 33.6 33.6 ###
2022-Sep-29 Thu 89.88 90.24 89.83 90.22 116,973 ### ### ### 6.4
2022-Sep-28 Wed ### 89.46 88.74 ### ### ### 0.0
2022-Sep-27 Tue ### 89.48 ### ### 88,078 ### 67.9 67.9 0.0
2022-Sep-26 Mon ### ### 88.45 88.82 120,340 ### ### ### 6.3
2022-Sep-23 Fri 91.43 91.43 89.59 89.75 71,488 6,470,378 ### ### ###
2022-Sep-21 Wed ### 91.49 ### 91.45 79.3 79.3 6.5
2022-Sep-20 Tue ### 92.48 ### 92.24 36,147 ### ### ### 6.6
2022-Sep-19 Mon 91.47 91.58 ### ### 48,748 2,232,170 51.3 51.3 0.0
2022-Sep-16 Fri ### ### 91.53 91.79 76,028 3,479,421 ### ### ###
2022-Sep-15 Thu 92.83 ### 92.52 ### ### ### 0.0
2022-Sep-14 Wed ### 92.87 92.4 92.73 59,357 ### 59.6 59.6 ###
2022-Sep-13 Tue 94.29 94.76 94.29 94.75 145,579 13,760,854 67.9 67.9 6.8
2022-Sep-12 Mon ### 94.5 93.85 93.85 97,476 ### 39.0 39.0 ###
2022-Sep-09 Fri ### ### 92.75 92.76 ### ### 6.6
2022-Sep-08 Thu ### 93.29 ### ### 105,046 4,899,870 ### ### 0.0
2022-Sep-07 Wed 91.27 ### 91.21 91.44 73.5 73.5 ###
2022-Sep-06 Tue ### ### ### 91.44 70.4 70.4 ###
2022-Sep-05 Mon 91.75 91.75 ### ### 254,987 11,697,528 38.7 38.7 0.0
2022-Sep-02 Fri ### ### 91.75 91.75 41,920 1,923,080 ### ### ###
2022-Sep-01 Thu ### ### ### ### ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 151,823 0 ### ### 0.0
2022-Aug-30 Tue 92.59 ### ### ### 61.4 61.4 0.0
2022-Aug-29 Mon 92.42 ### 92.2 92.72 160,682 7,407,440 73.1 73.1 6.6
2022-Aug-26 Fri ### ### 94.85 ### 167,243 ### 38.2 38.2 0.0
2022-Aug-25 Thu ### ### 94.29 ### 38,484 1,814,328 34.0 34.0 0.0
2022-Aug-24 Wed ### ### ### ### 63.5 63.5 0.0
2022-Aug-23 Tue ### ### 94.55 94.78 99,644 4,710,670 ### ### 6.8
2022-Aug-22 Mon ### 96.47 ### ### ### ### 0.0
2022-Aug-19 Fri 97.5 ### 97.25 97.29 76,574 ### 39.0 39.0 ###
2022-Aug-18 Thu ### ### ### ### 74.8 74.8 0.0
2022-Aug-17 Wed ### 97.26 ### ### 99,426 4,835,086 77.6 77.6 0.0
2022-Aug-16 Tue 96.47 ### ### ### 42.5 42.5 0.0
2022-Aug-15 Mon ### 95.5 ### 95.5 71.1 71.1 ###
2022-Aug-12 Fri 94.29 ### ### ### 39.9 39.9 0.0
2022-Aug-11 Thu 94.41 94.8 94.4 94.55 77,174 ### ### ### ###
2022-Aug-10 Wed ### ### 93.87 ### 72,378 ### ### ### 0.0
2022-Aug-09 Tue ### 94.45 ### ### ### ### 0.0
2022-Aug-08 Mon 94.88 ### ### 94.8 35.9 35.9 ###
2022-Aug-05 Fri 94.76 ### ### 94.81 35,243 0 ### ### 6.8
2022-Aug-04 Thu ### 94.78 ### ### 38,850 ### 39.7 39.7 0.0
2022-Aug-03 Wed 94.27 94.27 93.8 ### ### ### 0.0
2022-Aug-02 Tue 93.23 93.8 92.86 ### 73.3 73.3 0.0
2022-Aug-01 Mon 93.8 ### 93.41 93.57 81,759 3,818,554 ### ### ###
2022-Jul-29 Fri 92.73 ### ### 92.85 ### ### 6.6
2022-Jul-28 Thu 91.49 91.57 91.28 91.42 43,327 3,961,170 29.8 29.8 6.5
2022-Jul-27 Wed 90.54 90.89 ### 90.71 83,384 3,789,385 ### ### ###
2022-Jul-26 Tue ### ### ### ### 80,124 0 35.3 35.3 0.0
2022-Jul-25 Mon 91.27 91.42 ### ### ### ### 0.0
2022-Jul-22 Fri 91.53 91.75 91.44 91.58 67.5 67.5 ###
2022-Jul-21 Thu ### 91.45 ### 91.45 53,654 2,453,329 61.0 61.0 6.5
2022-Jul-20 Wed ### 91.4 ### ### ### ### 0.0
2022-Jul-19 Tue 90.28 90.28 89.26 89.4 60,381 ### ### ### 6.4
2022-Jul-18 Mon ### 90.7 ### 90.7 68.5 68.5 6.5
2022-Jul-15 Fri 89.53 ### 89.24 ### 50,485 2,252,640 ### ### 0.0
2022-Jul-14 Thu 89.41 89.57 89.25 ### 67,556 6,040,181 31.1 31.1 0.0
2022-Jul-13 Wed ### 90.28 ### ### 39,648 ### ### ### 0.0
2022-Jul-12 Tue ### ### 90.4 90.41 48.8 48.8 6.5
2022-Jul-11 Mon ### ### ### ### 43,652 0 50.6 50.6 0.0
2022-Jul-08 Fri 90.55 90.89 ### 90.54 ### ### 6.5
2022-Jul-07 Thu ### 90.24 89.77 ### 49,545 ### ### ### 0.0
2022-Jul-06 Wed 89.57 89.89 ### 89.43 36.7 36.7 6.4
2022-Jul-05 Tue 89.55 ### ### 89.4 51,920 0 31.3 31.3 6.4
2022-Jul-04 Mon 89.42 ### ### 89.24 73,748 0 36.2 36.2 6.4
2022-Jul-01 Fri ### 88.24 87.7 ### 90,488 7,960,229 ### ### 0.0
2022-Jun-30 Thu 89.54 ### ### ### 75,587 0 44.2 44.2 0.0
2022-Jun-29 Wed ### 89.72 ### ### 72.1 72.1 0.0
2022-Jun-28 Tue 90.89 ### ### 90.87 40.0 40.0 ###
2022-Jun-27 Mon 90.21 91.26 90.21 ### 67.1 67.1 0.0
2022-Jun-24 Fri ### 89.23 ### ### 60,775 2,711,476 56.1 56.1 0.0
2022-Jun-23 Thu 87.43 ### 87.43 ### 79.3 79.3 0.0
2022-Jun-22 Wed ### 87.4 ### ### 98,726 4,314,326 48.8 48.8 0.0
2022-Jun-21 Tue 86 ### 86 86.82 ### ### ###
2022-Jun-20 Mon ### 86.5 85.5 85.74 110,789 9,527,854 50.5 50.5 6.1
2022-Jun-17 Fri 84.76 ### 84.42 85.43 67.8 67.8 6.1
2022-Jun-16 Thu ### ### 87.45 87.48 99,481 ### ### ### 6.2
2022-Jun-15 Wed 88.29 88.29 ### 88 ### ### 6.3
2022-Jun-14 Tue 88 88.5 87.8 88.5 ### ### ###
2022-Jun-10 Fri 91.75 91.75 91.29 91.41 50.3 50.3 ###
2022-Jun-09 Thu ### 92.85 92.5 ### 129,473 ### ### ### 0.0
2022-Jun-08 Wed ### ### 92.78 ### 72.6 72.6 0.0
2022-Jun-07 Tue 92.85 92.85 ### 92.26 122,854 ### ### ### 6.6
2022-Jun-06 Mon ### ### 92.25 92.77 ### ### ###
2022-Jun-03 Fri ### ### 92.86 ### ### ### 0.0
2022-Jun-02 Thu ### 92.57 ### 92.56 70,083 ### ### ### ###
2022-Jun-01 Wed ### 93.52 ### ### 49,056 2,293,858 54.5 54.5 0.0
2022-May-31 Tue 93.86 ### 93.5 93.5 79,620 ### ### ### 6.7
2022-May-30 Mon ### ### 93.77 ### 68,271 3,200,885 62.9 62.9 0.0
2022-May-27 Fri ### ### ### ### 36.4 36.4 0.0
2022-May-26 Thu ### ### ### ### 46.8 46.8 0.0
2022-May-25 Wed ### 90.76 ### 90.52 105,752 4,799,025 ### ### 6.5
2022-May-24 Tue ### 90.82 ### 90.21 47.4 47.4 ###
2022-May-23 Mon 90.72 90.73 ### ### ### ### 0.0
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu ### 90.81 90.42 ### 103,780 9,404,024 35.6 35.6 0.0
2022-May-18 Wed 93.43 ### 93.24 ### 36.8 36.8 0.0
2022-May-17 Tue 92.5 92.55 92.25 92.44 ### ### 6.6
2022-May-16 Mon ### 93.49 ### 93.2 ### ### 6.7
2022-May-13 Fri ### ### ### 92.48 55.7 55.7 6.6
2022-May-12 Thu 91.28 91.42 ### ### 126,070 5,762,659 85.1 85.1 0.0
2022-May-11 Wed ### ### 91.84 ### 83,248 3,822,748 61.5 61.5 0.0
2022-May-10 Tue 92.71 ### 92.54 ### 252,373 ### 87.7 87.7 0.0
2022-May-09 Mon 92.71 ### 92.54 ### 252,373 ### 87.7 87.7 0.0
2022-May-06 Fri 93.41 ### ### ### 123,888 0 74.2 74.2 0.0
2022-May-05 Thu 94.72 95.23 ### ### 41,888 ### ### ### 0.0
2022-May-04 Wed ### ### 94.22 ### 54,545 ### 61.4 61.4 0.0
2022-May-03 Tue 94.5 94.73 93.74 93.89 ### ### ###
2022-May-02 Mon 94.25 94.82 93.71 94.49 96,146 ### 79.5 79.5 ###
2022-Apr-29 Fri ### ### 95.47 95.74 ### ### 6.8
2022-Apr-28 Thu ### 95.23 94.55 ### 57,053 5,413,759 ### ### 0.0
2022-Apr-27 Wed 93.7 93.84 ### 93.71 141,954 6,660,481 ### ### ###
2022-Apr-26 Tue 95.84 95.89 ### ### ### ### 0.0
2022-Apr-22 Fri ### 95.88 ### ### ### ### 0.0
2022-Apr-21 Thu 96.2 96.42 ### ### 71.2 71.2 0.0
2022-Apr-20 Wed ### 96.22 95.71 95.8 50,770 4,872,143 44.3 44.3 6.8
2022-Apr-19 Tue 96.2 96.24 95.56 ### 68,124 ### ### ### 0.0
2022-Apr-14 Thu 95.59 ### 95.48 95.84 65.8 65.8 6.8
2022-Apr-13 Wed 94.77 95.25 ### 95.22 ### ### ###
2022-Apr-12 Tue ### 95.4 ### 94.79 47.4 47.4 ###
2022-Apr-11 Mon 96.28 96.41 95.7 95.84 54,451 ### ### ### 6.8
2022-Apr-08 Fri 96.28 96.76 ### ### 67.1 67.1 0.0
2022-Apr-07 Thu 95.24 ### ### 95.57 68,474 0 77.3 77.3 ###
2022-Apr-06 Wed ### 95.75 95.4 95.75 72,958 ### 71.6 71.6 ###
2022-Apr-05 Tue 97.81 97.81 ### 96.44 34.6 34.6 6.9
2022-Apr-04 Mon ### ### ### 97.23 ### ### 6.9
2022-Apr-01 Fri 97.58 ### 97.2 97.46 90,653 ### ### ### ###
2022-Mar-31 Thu ### ### 98.7 ### 63,247 ### 66.5 66.5 0.0
2022-Mar-30 Wed 98.75 99.21 ### ### 59,751 2,963,948 41.0 41.0 0.0
2022-Mar-29 Tue 97.86 98.24 97.81 ### ### ### 0.0
2022-Mar-28 Mon ### ### 96.52 96.59 ### ### ###
2022-Mar-25 Fri 96.88 ### 96.73 ### 59,586 2,881,876 66.0 66.0 0.0
2022-Mar-24 Thu ### ### ### 96.51 68.5 68.5 ###
2022-Mar-23 Wed 97.5 97.85 97.45 97.82 ### ### 7.0
2022-Mar-22 Tue ### 97.45 ### ### ### ### 0.0
2022-Mar-21 Mon ### 97.75 96.84 ### 45.5 45.5 0.0
2022-Mar-18 Fri ### ### ### ### 83,653 0 34.2 34.2 0.0
2022-Mar-17 Thu ### ### ### ### 64,680 0 ### ### 0.0
2022-Mar-16 Wed 95.29 ### ### ### 65.2 65.2 0.0
2022-Mar-15 Tue ### ### 93.7 ### 85,089 ### ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 52,776 0 ### ### 0.0
2022-Mar-11 Fri 93.57 93.78 92.78 ### ### ### 0.0
2022-Mar-10 Thu 94.23 94.78 ### ### ### ### 0.0
2022-Mar-09 Wed 91.85 ### 91.85 92.53 156,275 7,176,929 59.4 59.4 ###
2022-Mar-08 Tue 91.88 91.88 ### 91.78 181,486 ### ### ### 6.6
2022-Mar-07 Mon ### ### 91.25 ### ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 204,571 0 38.6 38.6 0.0
2022-Mar-03 Thu ### 97.48 ### 97.41 ### ### 7.0
2022-Mar-02 Wed ### ### ### 96.58 105,684 0 ### ### 6.9
2022-Mar-01 Tue 97.56 ### 97.56 ### ### ### 0.0
2022-Feb-28 Mon ### ### 96.7 ### ### ### 0.0
2022-Feb-25 Fri 96.86 ### 96.77 96.77 122,773 5,940,371 33.5 33.5 6.9
2022-Feb-24 Thu ### ### 94.29 ### ### ### 0.0
2022-Feb-23 Wed 97.5 ### 97.5 ### 55.6 55.6 0.0
2022-Feb-22 Tue 97.85 97.85 ### 97.26 59.1 59.1 6.9
2022-Feb-21 Mon ### ### 98.74 99.28 ### ### ###
2022-Feb-18 Fri ### 100.44 99.78 100.27 78,773 ### 64.2 64.2 7.2
2022-Feb-17 Thu 101.8 101.83 101.23 ### 43.0 43.0 0.0
2022-Feb-16 Wed ### 102.5 ### ### 33,525 1,718,156 36.1 36.1 0.0
2022-Feb-15 Tue ### ### 100.8 ### 48.6 48.6 0.0
2022-Feb-14 Mon 101.41 101.85 100.88 101.84 333,172 33,771,979 77.4 77.4 7.3
2022-Feb-11 Fri 103.81 103.85 ### 102.58 76,122 ### ### ### 7.3
2022-Feb-10 Thu 104.27 ### ### ### ### ### 0.0
2022-Feb-09 Wed ### 103.45 ### 103.45 85,051 ### ### ### ###
2022-Feb-08 Tue ### ### 102.56 102.85 31.3 31.3 ###
2022-Feb-07 Mon ### 103.75 ### 103.43 ### ### 7.4
2022-Feb-04 Fri 103.26 ### ### ### 63,145 0 31.4 31.4 0.0
2022-Feb-03 Thu 104.28 ### ### 103.78 78,475 0 ### ### 7.4
2022-Feb-02 Wed ### 104.28 103.8 104.28 73,143 ### 64.2 64.2 7.4
2022-Feb-01 Tue 103.49 103.88 ### 103.53 57.2 57.2 ###
2022-Jan-31 Mon 102.75 ### 102.5 102.84 61.1 61.1 7.3
2022-Jan-28 Fri ### ### ### 100.88 251,348 0 ### ### 7.2
2022-Jan-27 Thu 99.89 100.46 98.56 98.87 114,277 ### ### ### 7.1
2022-Jan-25 Tue ### ### ### 99.78 149,945 0 ### ### 7.1
2022-Jan-24 Mon 100.54 ### ### ### 119,473 0 ### ### 0.0
2022-Jan-21 Fri 102.4 102.4 ### 101.44 142,859 7,314,380 ### ### 7.2
2022-Jan-20 Thu ### ### ### 102.83 34.9 34.9 7.3
2022-Jan-19 Wed 104.8 104.8 ### 103.24 ### ### 7.4
2022-Jan-18 Tue ### 105.49 ### ### 54,780 2,889,371 ### ### 0.0
2022-Jan-17 Mon ### 105.48 ### ### 67.3 67.3 0.0
2022-Jan-14 Fri ### ### ### ### 33.7 33.7 0.0
2022-Jan-13 Thu ### ### 105.2 ### 33.0 33.0 0.0
2022-Jan-12 Wed ### 106.46 ### ### 65.8 65.8 0.0
2022-Jan-11 Tue 105.73 105.73 ### 105.48 40.3 40.3 7.5
2022-Jan-10 Mon 106.5 106.51 105.42 105.73 80,451 ### ### ### 7.6
2022-Jan-07 Fri 106.5 ### ### 106.51 64.8 64.8 7.6
2022-Jan-06 Thu ### ### 105.59 105.74 ### ### 7.6
2022-Jan-05 Wed 107.89 107.89 ### ### 77,773 ### ### ### 0.0
2022-Jan-04 Tue 107.4 108.5 107.4 ### ### ### 0.0
2021-Dec-31 Fri ### 107.48 106.76 ### 29,473 3,157,147 ### ### 0.0
2021-Dec-30 Thu 107.81 107.81 ### 107.2 30.0 30.0 7.7


1 2 3 4 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 15:15:42 thru 2024-05-20 15:15:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000