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 Sun 25-May-18 12:59:04 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ALL .. Thursday 15th May 2025

ALL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### ### 61.54 63.26 3,443,645 105,960,956 ### ### 4.5
2025-May-14 Wed ### 64.25 57.75 ### 5,733,355 349,734,655 14.2 14.2 0.0
2025-May-13 Tue ### ### 66.48 ### 1,878,343 62,436,121 35.8 35.8 0.0
2025-May-12 Mon 66.71 67.525 66.4 ### 73.6 73.6 0.0
2025-May-09 Fri 67.49 ### ### 66.71 ### ### ###
2025-May-08 Thu 66.26 ### 66.25 ### ### ### 0.0
2025-May-07 Wed 67.84 68.53 ### 68.28 67.1 67.1 4.9
2025-May-06 Tue ### 68.53 ### 67.79 865,648 29,661,428 69.4 69.4 4.8
2025-May-05 Mon ### ### 67.28 67.28 33.6 33.6 4.8
2025-May-02 Fri 66.8 ### 66.26 ### 1,174,550 38,912,841 ### ### 0.0
2025-May-01 Thu ### 66.81 65.54 66.81 1,410,922 ### ### ### 4.8
2025-Apr-30 Wed ### ### 65.73 66.84 ### ### 4.8
2025-Apr-29 Tue 64.83 ### 64.42 ### 912,120 29,379,385 ### ### 0.0
2025-Apr-28 Mon 65.2 65.27 64.5 ### 1,997,685 ### ### ### 0.0
2025-Apr-24 Thu 65.83 65.83 ### 64.25 ### ### ###
2025-Apr-23 Wed 63.4 ### ### 64.2 ### ### 4.6
2025-Apr-22 Tue 62.27 62.5 61.29 61.51 1,512,225 ### ### ### ###
2025-Apr-17 Thu 61.82 62.45 ### 62.45 1,045,441 ### ### ### ###
2025-Apr-16 Wed 61.54 62.49 61.42 ### 1,202,772 ### 74.0 74.0 0.0
2025-Apr-15 Tue ### ### 61.51 62.21 ### ### ###
2025-Apr-14 Mon ### 63.53 ### ### 955,223 30,342,658 32.3 32.3 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed 58.46 ### ### ### ### ### 0.0
2025-Apr-08 Tue 57.25 59.71 57 59.58 2,176,572 127,013,859 78.5 78.5 4.3
2025-Apr-07 Mon ### 58 ### ### ### ### 0.0
2025-Apr-04 Fri 63.27 63.87 60.7 ### 2,579,772 ### 25.5 25.5 0.0
2025-Apr-03 Thu ### 65.87 ### ### 81.4 81.4 0.0
2025-Apr-02 Wed ### ### ### ### 1,298,251 0 26.8 26.8 0.0
2025-Apr-01 Tue ### 65.5 64.175 65.5 926,328 ### 80.3 80.3 4.7
2025-Mar-31 Mon 63.42 64.59 ### ### 1,683,346 54,363,659 ### ### 0.0
2025-Mar-28 Fri 65.2 65.485 ### ### ### ### 0.0
2025-Mar-27 Thu ### 66.26 ### 65.43 1,258,177 ### 33.1 33.1 ###
2025-Mar-26 Wed ### 68.42 ### 67.51 29.0 29.0 4.8
2025-Mar-25 Tue 67.2 ### 66.54 67.45 ### ### 4.8
2025-Mar-24 Mon 65.8 ### 65.57 66.89 927,456 30,406,644 ### ### 4.8
2025-Mar-21 Fri ### 65.71 64.51 65.71 ### ### ###
2025-Mar-20 Thu 64.73 65.82 ### ### 2,180,724 71,767,626 63.5 63.5 0.0
2025-Mar-19 Wed 64.29 64.74 ### ### 2,606,054 ### ### ### 0.0
2025-Mar-18 Tue 66.79 66.87 ### ### 1,116,476 37,329,375 ### ### 0.0
2025-Mar-17 Mon ### ### ### 66.47 939,950 0 31.7 31.7 4.7
2025-Mar-14 Fri 66.22 ### 65.58 ### 1,380,673 ### ### ### 0.0
2025-Mar-13 Thu 67.5 ### ### ### 26.1 26.1 0.0
2025-Mar-12 Wed 67.51 ### 66.25 ### ### ### 0.0
2025-Mar-11 Tue 68.48 ### 66.5 ### ### ### 0.0
2025-Mar-10 Mon ### 69.49 67.87 ### 1,199,622 ### 74.2 74.2 0.0
2025-Mar-07 Fri ### 72.27 ### 69.76 24.7 24.7 5.0
2025-Mar-06 Thu ### ### ### 72.27 1,064,651 0 29.1 29.1 5.2
2025-Mar-05 Wed ### 73.24 72.27 72.72 33.4 33.4 5.2
2025-Mar-04 Tue 72.45 73.51 72.28 ### ### ### 0.0
2025-Mar-03 Mon ### 73.43 ### 73.43 1,650,325 60,591,682 83.0 83.0 5.2
2025-Feb-28 Fri ### ### 71.46 ### ### ### 0.0
2025-Feb-27 Thu ### ### ### 74.22 1,322,340 0 65.1 65.1 ###
2025-Feb-26 Wed 74.26 74.81 73.25 73.89 1,230,442 91,089,621 39.7 39.7 5.3
2025-Feb-25 Tue ### 76.45 74.21 74.26 946,844 71,325,758 21.4 21.4 5.3
2025-Feb-24 Mon 75.7 77.175 ### 76.41 1,219,622 ### 76.9 76.9 5.5
2025-Feb-21 Fri 74.71 ### ### 74.24 1,920,426 0 ### ### 5.3
2025-Feb-20 Thu ### ### 74.27 ### ### ### 0.0
2025-Feb-19 Wed ### ### ### 78.51 3,820,083 0 31.8 31.8 5.6
2025-Feb-18 Tue 78 78.73 77.27 77.75 817,479 ### 40.1 40.1 ###
2025-Feb-17 Mon ### 78.57 76.8 ### 759,328 ### 80.7 80.7 0.0
2025-Feb-14 Fri 77 77.5 ### 77 1,021,189 39,571,073 66.2 66.2 5.5
2025-Feb-13 Thu ### 76.52 74.88 76.49 987,053 ### 73.9 73.9 ###
2025-Feb-12 Wed 75 75.47 73.77 ### ### ### 0.0
2025-Feb-11 Tue 74 ### 73.49 ### 961,158 35,317,750 81.3 81.3 0.0
2025-Feb-10 Mon ### ### ### ### 69.4 69.4 0.0
2025-Feb-07 Fri 74.7 74.7 ### 73.72 674,626 25,197,281 ### ### 5.3
2025-Feb-06 Thu ### ### ### 74.81 887,674 0 ### ### ###
2025-Feb-05 Wed ### ### 73.56 ### 1,345,655 ### ### ### 0.0
2025-Feb-04 Tue 74.57 ### ### ### 907,486 0 ### ### 0.0
2025-Feb-03 Mon ### ### 73.4 ### 944,353 34,657,755 47.4 47.4 0.0
2025-Jan-31 Fri ### 75.57 ### 75.57 84.9 84.9 5.4
2025-Jan-30 Thu 71.5 74 ### ### 876,923 32,446,151 ### ### 0.0
2025-Jan-29 Wed ### 72.72 ### ### ### ### 0.0
2025-Jan-28 Tue ### ### ### 71.85 79.5 79.5 5.1
2025-Jan-24 Fri ### ### 67.53 ### 1,372,172 46,331,387 ### ### 0.0
2025-Jan-23 Thu ### 69.76 67.58 ### 1,860,085 ### 15.4 15.4 0.0
2025-Jan-22 Wed ### ### 69.51 69.51 1,145,357 39,806,882 18.4 18.4 ###
2025-Jan-21 Tue 70.7 ### 70.28 70.5 32.3 32.3 5.0
2025-Jan-20 Mon ### 71.56 ### 70.7 ### ### ###
2025-Jan-17 Fri ### ### ### 70.76 28.1 28.1 5.1
2025-Jan-16 Thu 71.23 ### ### 71.22 36.2 36.2 5.1
2025-Jan-15 Wed ### 72.43 70.44 70.83 1,210,756 86,490,354 69.9 69.9 ###
2025-Jan-14 Tue 70.57 ### ### ### 908,443 0 66.4 66.4 0.0
2025-Jan-13 Mon 71 71.7 ### 70.74 1,121,724 ### 42.2 42.2 5.1
2025-Jan-10 Fri 71.72 ### 71.45 71.89 795,184 28,407,948 72.1 72.1 ###
2025-Jan-09 Thu 71.8 ### ### 71.79 37.2 37.2 5.1
2025-Jan-08 Wed ### 71.56 70.85 71.56 1,252,929 ### ### ### ###
2025-Jan-07 Tue ### ### 70.675 71.5 1,150,947 40,671,589 76.2 76.2 5.1
2025-Jan-06 Mon ### ### ### 69.8 75.8 75.8 5.0
2025-Jan-03 Fri ### 69.7 ### ### 534,227 ### 67.9 67.9 0.0
2025-Jan-02 Thu ### 69.4 ### ### 614,073 ### ### ### 0.0
2024-Dec-31 Tue 68.78 ### ### ### ### ### 0.0
2024-Dec-30 Mon 69.47 69.7 68.78 ### ### ### 0.0
2024-Dec-27 Fri ### 69.75 ### 69.47 73.6 73.6 5.0
2024-Dec-24 Tue 68.59 68.88 68.45 68.77 ### ### 4.9
2024-Dec-23 Mon ### 68.89 67.88 68.76 ### ### ###
2024-Dec-20 Fri 68.28 ### 66.82 ### 2,846,121 ### 34.5 34.5 0.0
2024-Dec-19 Thu 68.27 ### ### ### 70.7 70.7 0.0
2024-Dec-18 Wed ### 69.25 68.54 ### 2,560,746 ### ### ### 0.0
2024-Dec-17 Tue ### ### 67.45 69.25 1,098,888 ### 86.6 86.6 ###
2024-Dec-16 Mon ### ### 67.8 ### 1,310,356 ### ### ### 0.0
2024-Dec-13 Fri 66.82 ### 66.5 ### 923,442 30,704,446 87.5 87.5 0.0
2024-Dec-12 Thu 67.83 ### 67.26 67.57 ### ### ###
2024-Dec-11 Wed 67.55 ### 66.81 ### ### ### 0.0
2024-Dec-10 Tue ### 69.58 67.52 ### 1,289,387 88,387,478 32.6 32.6 0.0
2024-Dec-09 Mon 67.72 ### ### ### 1,671,070 0 86.3 86.3 0.0
2024-Dec-06 Fri 69.75 69.85 ### ### 1,757,857 61,393,155 13.6 13.6 0.0
2024-Dec-05 Thu 69.86 ### 69.49 69.75 ### ### 5.0
2024-Dec-04 Wed 69.45 ### 68.87 ### ### ### 0.0
2024-Dec-03 Tue ### 69.5 ### 69.45 1,225,572 42,588,627 79.3 79.3 ###
2024-Dec-02 Mon ### ### ### ### 608,889 0 73.1 73.1 0.0
2024-Nov-29 Fri 67.77 68.2 67.42 67.75 766,884 ### ### ### ###
2024-Nov-28 Thu 67.89 ### 67.43 67.87 ### ### 4.8
2024-Nov-27 Wed ### ### ### 67.7 ### ### 4.8
2024-Nov-26 Tue ### ### 66.7 ### 1,047,252 34,925,854 41.1 41.1 0.0
2024-Nov-25 Mon ### ### 66.89 ### 3,494,623 ### 72.8 72.8 0.0
2024-Nov-22 Fri 67.5 67.5 ### 66.49 23.4 23.4 ###
2024-Nov-21 Thu 68.5 ### 66.84 ### 1,426,943 ### ### ### 0.0
2024-Nov-20 Wed ### ### 67.52 67.57 30.2 30.2 ###
2024-Nov-19 Tue ### 69.81 ### ### 1,911,374 ### 76.9 76.9 0.0
2024-Nov-18 Mon 66.82 68.275 66.53 67.83 76.1 76.1 4.8
2024-Nov-15 Fri 67.41 ### ### 67.5 ### ### ###
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 1,855,728 0 90.6 90.6 0.0
2024-Nov-12 Tue 65.48 ### ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 1,153,479 0 ### ### 0.0
2024-Nov-08 Fri ### 64.5 63.59 64.41 775,045 49,637,757 72.0 72.0 ###
2024-Nov-07 Thu 63.71 63.79 62.48 ### ### ### 0.0
2024-Nov-06 Wed ### 63.28 ### ### 4,501,128 142,415,689 76.5 76.5 0.0
2024-Nov-05 Tue 61.76 62.59 61.55 62.43 83.3 83.3 ###
2024-Nov-04 Mon 61.7 ### 61.7 ### 82.5 82.5 0.0
2024-Nov-01 Fri 60.72 ### 60.51 61.5 2,277,523 68,906,458 78.9 78.9 4.4
2024-Oct-31 Thu ### 61.89 ### 61.52 1,035,741 ### 70.3 70.3 4.4
2024-Oct-30 Wed ### 61.4 60.48 ### 1,712,559 104,363,345 ### ### 0.0
2024-Oct-29 Tue 60.2 61.24 59.86 60.84 1,137,821 ### 79.2 79.2 4.3
2024-Oct-28 Mon ### ### 58.79 59.78 1,275,476 ### 81.7 81.7 4.3
2024-Oct-25 Fri ### 59.4 ### 59 ### ### 4.2
2024-Oct-24 Thu 59.2 59.2 ### ### 1,229,923 36,405,720 15.0 15.0 0.0
2024-Oct-23 Wed ### 58.89 ### 58.77 81.3 81.3 4.2
2024-Oct-22 Tue 59 59.73 57.85 ### ### ### 0.0
2024-Oct-21 Mon 59 59.5 58.75 ### 70.7 70.7 0.0
2024-Oct-18 Fri ### ### ### ### 28.9 28.9 0.0
2024-Oct-17 Thu ### 59.5 ### 59.29 1,079,352 32,110,722 35.8 35.8 ###
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue 58.7 58.75 ### 58.46 28.5 28.5 4.2
2024-Oct-14 Mon ### ### 57.72 ### 431,352 ### 28.4 28.4 0.0
2024-Oct-11 Fri ### ### ### 58.54 604,328 0 ### ### ###
2024-Oct-10 Thu 59.4 ### 58.44 58.85 986,127 ### ### ### ###
2024-Oct-09 Wed ### ### ### 58.89 78.9 78.9 ###
2024-Oct-08 Tue 57.79 ### ### 57.74 38.6 38.6 4.1
2024-Oct-07 Mon ### ### 56.28 ### 443,745 12,486,984 80.0 80.0 0.0
2024-Oct-04 Fri 57 57.025 ### ### 903,547 25,762,383 ### ### 0.0
2024-Oct-03 Thu 57.28 ### 56.79 57 712,447 ### 38.0 38.0 ###
2024-Oct-02 Wed 57.82 ### ### ### 29.7 29.7 0.0
2024-Oct-01 Tue 58.42 58.57 57.46 ### 32.0 32.0 0.0
2024-Sep-30 Mon 58.48 ### ### ### ### ### 0.0
2024-Sep-27 Fri 57.52 58.56 57.21 ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### ### ### 0.0
2024-Sep-25 Wed ### 58.21 56.49 56.49 ### ### ###
2024-Sep-24 Tue 56.83 58.46 56 58.23 1,797,355 102,862,626 ### ### ###
2024-Sep-23 Mon 57.23 57.79 56.52 ### 33.7 33.7 0.0
2024-Sep-20 Fri ### 57.8 56.81 ### 73.5 73.5 0.0
2024-Sep-19 Thu 57.73 57.79 56.79 ### 1,637,959 93,838,671 ### ### 0.0
2024-Sep-18 Wed 56.41 ### ### ### ### ### 0.0
2024-Sep-17 Tue 56.21 ### ### ### ### ### 0.0
2024-Sep-16 Mon 55.55 ### ### ### ### ### 0.0
2024-Sep-13 Fri ### ### 54.88 55.43 825,557 22,653,284 ### ### ###
2024-Sep-12 Thu ### 55.45 54.54 55.26 864,443 47,540,042 ### ### 3.9
2024-Sep-11 Wed ### 55.5 ### ### 1,085,442 ### 24.9 24.9 0.0
2024-Sep-10 Tue 54.72 ### ### ### 768,346 0 74.6 74.6 0.0
2024-Sep-09 Mon 53.83 54.71 53.83 54.71 78.6 78.6 3.9
2024-Sep-06 Fri ### ### ### 54.89 902,841 0 78.8 78.8 ###
2024-Sep-05 Thu 54.4 ### 53.73 ### 743,475 19,973,455 32.8 32.8 0.0
2024-Sep-04 Wed 53.75 ### ### ### 1,139,349 0 ### ### 0.0
2024-Sep-03 Tue 54.41 54.85 ### 54.55 781,885 ### 70.3 70.3 ###
2024-Sep-02 Mon ### ### ### 54.41 34.4 34.4 ###
2024-Aug-30 Fri 54.42 54.71 53.8 54.71 ### ### 3.9
2024-Aug-29 Thu 54.29 54.5 53.51 ### 33.7 33.7 0.0
2024-Aug-28 Wed ### 54.2 52.85 ### 1,033,858 55,337,249 ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 847,648 0 72.7 72.7 0.0
2024-Aug-26 Mon ### 53.81 ### 53.71 ### ### ###
2024-Aug-23 Fri 53.78 ### 52.42 52.84 ### ### 3.8
2024-Aug-22 Thu 53.83 54 ### 53.54 647,457 ### 32.1 32.1 3.8
2024-Aug-21 Wed 53.5 53.75 ### ### 813,543 ### ### ### 0.0
2024-Aug-20 Tue 54.72 54.81 53.51 53.51 804,920 ### ### ### 3.8
2024-Aug-19 Mon 54.29 ### ### 54.41 546,928 0 ### ### ###
2024-Aug-16 Fri 54.45 54.79 53.47 54.44 1,364,545 73,862,820 ### ### 3.9
2024-Aug-15 Thu 53.79 54.25 53.47 ### ### ### 0.0
2024-Aug-14 Wed 53.22 53.72 ### 53.57 ### ### ###
2024-Aug-13 Tue 52.7 ### ### 52.81 71.7 71.7 3.8
2024-Aug-12 Mon ### 52.77 ### 52.49 382,776 10,099,544 ### ### ###
2024-Aug-09 Fri 52.75 52.75 ### 51.89 17.5 17.5 ###
2024-Aug-08 Thu ### 51.88 ### 51.76 742,846 19,269,425 85.5 85.5 3.7
2024-Aug-07 Wed ### ### 50.83 ### 1,034,254 ### 29.4 29.4 0.0
2024-Aug-06 Tue ### ### 49.42 ### 1,497,123 ### 80.5 80.5 0.0
2024-Aug-05 Mon 51.28 ### 49.49 49.75 ### ### ###
2024-Aug-02 Fri ### 53.81 ### 52.25 1,987,574 53,475,678 ### ### 3.7
2024-Aug-01 Thu ### ### ### ### 965,621 0 27.4 27.4 0.0
2024-Jul-31 Wed 54.21 54.5 53.56 54.22 56.5 56.5 3.9
2024-Jul-30 Tue 53.2 ### ### ### 1,013,852 0 ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 1,326,083 0 83.2 83.2 0.0
2024-Jul-26 Fri ### 53 ### 52.59 767,927 ### ### ### ###
2024-Jul-25 Thu ### ### 52 52.55 1,381,286 ### ### ### ###
2024-Jul-24 Wed 52.87 ### 52.4 52.78 ### ### 3.8
2024-Jul-23 Tue 53.27 53.46 52.54 52.81 28.0 28.0 3.8
2024-Jul-22 Mon 52.77 ### ### ### 37.1 37.1 0.0
2024-Jul-19 Fri 52.29 ### ### ### 1,568,489 0 ### ### 0.0
2024-Jul-18 Thu 52.5 52.73 ### 52.57 74.2 74.2 3.8
2024-Jul-17 Wed 52.2 52.87 ### ### 1,602,086 42,351,143 69.7 69.7 0.0
2024-Jul-16 Tue 53.49 53.5 ### ### 16.4 16.4 0.0
2024-Jul-15 Mon ### 53.75 ### ### 957,746 25,739,423 ### ### 0.0
2024-Jul-12 Fri 52.75 ### ### ### 1,014,572 0 63.1 63.1 0.0
2024-Jul-11 Thu 51.83 ### ### ### 69.2 69.2 0.0
2024-Jul-10 Wed 51.27 51.73 ### 51.7 1,154,655 29,865,151 75.7 75.7 3.7
2024-Jul-09 Tue ### 51.85 ### 51.52 ### ### ###
2024-Jul-08 Mon ### ### ### ### 950,422 0 33.0 33.0 0.0
2024-Jul-05 Fri 50.27 ### 50.27 ### ### ### 0.0
2024-Jul-04 Thu 50.23 ### 50 50.21 767,349 19,183,725 ### ### ###
2024-Jul-03 Wed ### ### ### 49.74 674,854 0 30.0 30.0 3.6
2024-Jul-02 Tue ### 50.44 49.59 49.59 ### ### 3.5
2024-Jul-01 Mon 49.78 50.23 49.55 ### 874,688 43,638,184 ### ### 0.0
2024-Jun-28 Fri ### ### 49.72 49.76 ### ### 3.6
2024-Jun-27 Thu 49.25 49.7 48.8 49.43 1,534,023 ### ### ### ###
2024-Jun-26 Wed ### 50.27 49.26 ### 1,748,448 ### ### ### 0.0
2024-Jun-25 Tue 49.59 ### 49.21 ### 1,486,883 36,584,756 ### ### 0.0
2024-Jun-24 Mon ### ### ### ### 814,954 0 49.9 49.9 0.0
2024-Jun-21 Fri 48.84 ### ### ### 3,731,284 0 70.8 70.8 0.0
2024-Jun-20 Thu ### ### 48.51 48.87 20.8 20.8 ###
2024-Jun-19 Wed ### 48.7 47.87 48.27 1,284,277 ### ### ### 3.4
2024-Jun-18 Tue 47.75 48.58 ### 48.47 1,847,444 ### ### ### 3.5
2024-Jun-17 Mon 46.76 47.7 46.73 ### 82.1 82.1 0.0
2024-Jun-14 Fri ### 47 46.59 ### 75.4 75.4 0.0
2024-Jun-13 Thu 47 47.43 46.72 46.72 1,524,342 ### ### ### 3.3
2024-Jun-12 Wed 46.55 46.8 46.24 ### 75.0 75.0 0.0
2024-Jun-11 Tue 46.74 47.45 46.54 46.81 ### ### ###
2024-Jun-07 Fri 46.84 47.45 46.74 ### 75.9 75.9 0.0
2024-Jun-06 Thu ### ### ### ### 75.3 75.3 0.0
2024-Jun-05 Wed 45.2 ### ### ### 83.3 83.3 0.0
2024-Jun-04 Tue ### ### ### ### 36.0 36.0 0.0
2024-Jun-03 Mon ### 45.45 ### 45.27 1,026,124 ### ### ### ###
2024-May-31 Fri 44.24 ### ### ### 77.7 77.7 0.0
2024-May-30 Thu ### ### 42.88 ### 1,284,324 ### 85.4 85.4 0.0
2024-May-29 Wed 44.23 44.49 ### 43.54 1,860,082 41,377,524 26.3 26.3 ###
2024-May-28 Tue ### 45.45 44.85 44.88 1,089,251 49,179,682 ### ### 3.2
2024-May-27 Mon ### 45.47 44.8 ### 950,850 ### 71.7 71.7 0.0
2024-May-24 Fri ### 45.52 44.88 45 1,291,543 58,377,743 67.3 67.3 3.2
2024-May-23 Thu 45.81 ### ### ### ### ### 0.0
2024-May-22 Wed 47.2 47.23 46.29 46.44 1,970,186 ### 25.9 25.9 3.3
2024-May-21 Tue 46.78 47.57 ### ### 1,674,128 ### ### ### 0.0
2024-May-20 Mon 46.2 47.4 45.89 ### 76.8 76.8 0.0
2024-May-17 Fri 46.71 46.73 45.42 46.28 2,527,987 ### 27.0 27.0 3.3
2024-May-16 Thu 43.8 45.89 43.4 45.75 3,730,557 ### ### ### 3.3
2024-May-15 Wed ### 40.86 40.2 40.74 1,689,147 68,461,127 ### ### ###
2024-May-14 Tue ### ### 39.51 ### 75.4 75.4 0.0
2024-May-13 Mon ### 39.655 ### 39.47 ### ### ###
2024-May-10 Fri ### ### ### 39.42 785,521 0 ### ### 2.8
2024-May-09 Thu ### 39.71 ### ### 877,276 ### ### ### 0.0
2024-May-08 Wed ### ### 39.51 ### 29.5 29.5 0.0
2024-May-07 Tue 39.7 40.185 39.4 ### 1,454,246 57,868,083 69.5 69.5 0.0
2024-May-06 Mon ### 40 39.29 39.45 1,130,878 44,833,658 25.1 25.1 2.8
2024-May-03 Fri ### ### ### ### 856,622 0 ### ### 0.0
2024-May-02 Thu ### 39.53 38.77 ### 1,503,444 ### 30.3 30.3 0.0
2024-May-01 Wed ### ### ### ### 1,024,947 0 35.1 35.1 0.0
2024-Apr-30 Tue ### ### ### ### 1,134,052 0 79.6 79.6 0.0
2024-Apr-29 Mon 40.45 40.57 ### 39.75 1,332,923 27,038,343 ### ### ###
2024-Apr-26 Fri ### ### ### 40.2 1,416,182 0 ### ### ###
2024-Apr-24 Wed 41.83 ### ### ### 953,722 0 22.7 22.7 0.0
2024-Apr-23 Tue 41.45 ### ### 41.29 1,214,347 0 34.9 34.9 ###
2024-Apr-22 Mon 40.57 ### 40.4 ### 1,309,870 26,459,374 78.0 78.0 0.0
2024-Apr-19 Fri 39.85 40.43 39.71 ### 1,513,925 60,662,974 ### ### 0.0
2024-Apr-18 Thu 39.52 ### 39.52 ### 1,511,858 ### 77.6 77.6 0.0
2024-Apr-17 Wed ### ### 39.52 39.7 ### ### 2.8
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon 40.57 41.27 40.52 41.26 ### ### 2.9
2024-Apr-12 Fri ### 41.47 ### ### 64.2 64.2 0.0
2024-Apr-11 Thu ### ### 40.87 41.23 1,165,259 ### ### ### 2.9
2024-Apr-10 Wed ### 42.41 41.8 41.88 2,771,049 ### 28.7 28.7 ###
2024-Apr-09 Tue 41.55 42.29 ### ### ### ### 0.0
2024-Apr-08 Mon ### ### 41.4 41.4 967,589 ### ### ### 3.0
2024-Apr-05 Fri ### ### 41.51 41.59 27.7 27.7 ###
2024-Apr-04 Thu 42 ### 41.84 ### 1,114,745 ### 66.0 66.0 0.0
2024-Apr-03 Wed 42.81 ### 41.75 ### ### ### 0.0
2024-Apr-02 Tue 42.86 ### ### ### ### ### 0.0
2024-Mar-28 Thu 43 ### 42.75 43 57.5 57.5 ###
2024-Mar-27 Wed 42.73 ### ### ### 1,245,355 0 ### ### 0.0
2024-Mar-26 Tue ### 43.25 42.82 42.87 31.2 31.2 3.1
2024-Mar-25 Mon ### ### ### 43.25 22.3 22.3 ###
2024-Mar-22 Fri 44.43 44.81 ### ### ### ### 0.0
2024-Mar-21 Thu ### ### 44.24 44.83 2,104,780 ### 64.5 64.5 3.2
2024-Mar-20 Wed 44.57 ### ### ### 1,140,125 0 33.6 33.6 0.0
2024-Mar-19 Tue 44.26 ### ### 44.44 ### ### 3.2
2024-Mar-18 Mon ### 44.74 ### ### ### ### 0.0
2024-Mar-15 Fri ### 45.25 44 ### 2,632,428 ### ### ### 0.0
2024-Mar-14 Thu 47 ### ### ### ### ### 0.0
2024-Mar-13 Wed ### ### ### 46.86 77.0 77.0 3.3
2024-Mar-12 Tue ### ### 45.57 ### 652,682 14,871,359 ### ### 0.0
2024-Mar-11 Mon ### ### 45.7 ### 747,050 ### 34.5 34.5 0.0
2024-Mar-08 Fri 46.8 46.89 ### 46.47 ### ### ###
2024-Mar-07 Thu ### ### ### 46.26 34.3 34.3 3.3
2024-Mar-06 Wed ### 46.84 45.75 46.26 32.5 32.5 3.3
2024-Mar-05 Tue 46.25 ### ### 46.49 1,154,357 0 75.4 75.4 ###
2024-Mar-04 Mon ### ### 46.25 46.73 74.8 74.8 3.3
2024-Mar-01 Fri 46.78 ### 46.28 46.75 906,229 ### ### ### ###
2024-Feb-29 Thu ### ### 45.88 ### 2,027,380 ### ### ### 0.0
2024-Feb-28 Wed 45.45 ### 45.21 ### 74.6 74.6 0.0
2024-Feb-27 Tue ### ### ### 45.45 73.8 73.8 ###
2024-Feb-26 Mon ### 45.575 44.83 45.4 ### ### 3.2
2024-Feb-23 Fri ### ### ### 44.84 836,082 0 ### ### 3.2
2024-Feb-22 Thu 44.23 44.53 42.75 43.84 ### ### ###
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue 44.28 44.5 ### ### 892,425 19,856,456 70.3 70.3 0.0
2024-Feb-19 Mon ### ### ### ### 428,186 0 73.2 73.2 0.0
2024-Feb-16 Fri 44.42 44.86 44.22 ### 1,159,972 51,665,152 33.7 33.7 0.0
2024-Feb-15 Thu 43.71 44.7 ### 44.51 80.8 80.8 ###
2024-Feb-14 Wed 43.82 ### ### 43.7 ### ### ###
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon 43.81 ### ### ### 563,446 0 ### ### 0.0
2024-Feb-09 Fri 43.7 ### ### 43.72 67.9 67.9 3.1
2024-Feb-08 Thu ### 44.26 ### ### 2,205,959 48,817,872 ### ### 0.0
2024-Feb-07 Wed ### ### 43.75 43.86 23.7 23.7 3.1
2024-Feb-06 Tue ### 44.58 ### ### ### ### 0.0
2024-Feb-05 Mon 44.26 44.84 44.23 44.57 80.2 80.2 ###
2024-Feb-02 Fri ### ### 44.075 ### ### ### 0.0
2024-Feb-01 Thu 44.54 44.59 ### ### ### ### 0.0
2024-Jan-31 Wed 44.22 44.5 43.89 44.5 68.9 68.9 3.2
2024-Jan-30 Tue 44.22 44.525 ### ### 31.9 31.9 0.0
2024-Jan-29 Mon ### ### 43.49 43.85 ### ### 3.1
2024-Jan-25 Thu 43.55 ### 43.425 43.59 70.5 70.5 ###
2024-Jan-24 Wed 43.89 43.89 ### 43.51 1,262,045 27,695,577 ### ### 3.1
2024-Jan-23 Tue ### ### ### 43.8 73.0 73.0 3.1
2024-Jan-22 Mon ### 43.89 ### 43.74 1,471,554 32,293,252 ### ### 3.1
2024-Jan-19 Fri 41.85 42.73 41.25 ### 1,337,046 ### 84.9 84.9 0.0
2024-Jan-18 Thu ### ### 40.44 ### 1,257,770 ### ### ### 0.0
2024-Jan-17 Wed 40.87 41.2 40.49 41.2 79.8 79.8 2.9
2024-Jan-16 Tue 40.45 40.77 ### 40.48 1,254,559 25,574,185 76.9 76.9 ###
2024-Jan-15 Mon 40.53 ### ### 40.51 359,557 0 38.6 38.6 ###
2024-Jan-12 Fri ### 40.72 40.27 40.48 838,453 33,953,154 28.6 28.6 ###
2024-Jan-11 Thu 40.87 ### ### ### ### ### 0.0
2024-Jan-10 Wed ### ### 39.82 ### ### ### 0.0
2024-Jan-09 Tue ### 40 ### ### 28.8 28.8 0.0
2024-Jan-08 Mon ### ### ### 39.52 ### ### 2.8
2024-Jan-05 Fri ### 40.29 ### 39.74 1,060,424 21,362,241 27.5 27.5 2.8
2024-Jan-04 Thu 40.86 40.87 40.24 ### 1,225,354 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### 40.5 ### ### 2.9
2024-Jan-02 Tue ### 41 40.54 ### ### ### 0.0
2023-Dec-29 Fri 40.87 ### ### 40.82 ### ### 2.9
2023-Dec-28 Thu ### ### 40.46 40.8 652,456 13,199,184 65.8 65.8 2.9
2023-Dec-27 Wed 40.53 ### 40.42 40.58 723,977 14,631,575 65.9 65.9 2.9
2023-Dec-22 Fri ### ### 40.52 40.55 25.6 25.6 ###
2023-Dec-21 Thu ### 41.72 40.78 40.8 ### ### 2.9
2023-Dec-20 Wed ### ### ### 41.76 1,426,948 0 ### ### 3.0
2023-Dec-19 Tue 41.22 41.83 ### 41.8 1,696,688 35,486,229 75.4 75.4 3.0
2023-Dec-18 Mon 40.89 ### 40.59 ### 69.2 69.2 0.0
2023-Dec-15 Fri 40.5 ### 40.22 ### 72.8 72.8 0.0
2023-Dec-14 Thu 40.53 ### 40.22 40.44 2,164,676 ### 30.7 30.7 2.9
2023-Dec-13 Wed ### ### 39.53 39.78 1,473,874 ### ### ### ###
2023-Dec-12 Tue 39.77 ### 39.23 39.7 38.3 38.3 2.8
2023-Dec-11 Mon 39.57 ### ### 39.26 1,247,048 0 ### ### 2.8
2023-Dec-08 Fri ### ### ### 39.24 1,170,171 0 ### ### 2.8
2023-Dec-07 Thu 39.7 ### ### 39.56 ### ### 2.8
2023-Dec-06 Wed 39.8 40.28 39.51 ### 1,831,982 73,086,921 ### ### 0.0
2023-Dec-05 Tue 40.23 40.355 ### ### 1,921,670 ### ### ### 0.0
2023-Dec-04 Mon 41.5 41.81 40.29 40.44 1,808,088 ### 20.4 20.4 2.9
2023-Dec-01 Fri ### ### 39.7 ### 1,560,383 ### 31.0 31.0 0.0
2023-Nov-30 Thu ### 40.81 39.51 40.59 80.2 80.2 ###
2023-Nov-29 Wed 39.5 40.45 39.44 ### 82.7 82.7 0.0
2023-Nov-28 Tue ### 39.42 ### ### 73.1 73.1 0.0
2023-Nov-27 Mon 39.8 39.89 38.87 ### ### ### 0.0
2023-Nov-24 Fri ### ### 39.81 ### ### ### 0.0
2023-Nov-23 Thu 40.28 ### ### ### 1,317,426 0 36.6 36.6 0.0
2023-Nov-22 Wed 40.53 ### 40.23 ### 922,359 18,553,251 40.0 40.0 0.0
2023-Nov-21 Tue ### ### ### 40.75 1,120,374 0 24.2 24.2 ###
2023-Nov-20 Mon ### ### 40.285 ### 1,127,142 22,703,457 85.2 85.2 0.0
2023-Nov-17 Fri ### 40.83 ### 40.23 ### ### ###
2023-Nov-16 Thu 40 ### ### 40.41 ### ### ###
2023-Nov-15 Wed ### ### 38.46 39.48 ### ### 2.8
2023-Nov-14 Tue ### 41 39.7 39.86 1,359,782 ### 20.8 20.8 2.8
2023-Nov-13 Mon 40.53 ### ### 40.26 38.2 38.2 2.9
2023-Nov-10 Fri 40.4 40.72 ### 40.29 ### ### 2.9
2023-Nov-09 Thu ### 41.075 40 ### ### ### 0.0
2023-Nov-08 Wed 39.75 40.45 39.445 40.25 1,098,449 ### 75.0 75.0 2.9
2023-Nov-07 Tue ### ### 39.385 39.74 68.2 68.2 2.8
2023-Nov-06 Mon ### ### 39.43 39.71 966,575 19,056,026 ### ### ###
2023-Nov-03 Fri 39.8 39.81 ### ### 782,289 ### 21.4 21.4 0.0
2023-Nov-02 Thu 39.29 39.53 38.84 ### 1,216,052 ### 25.7 25.7 0.0
2023-Nov-01 Wed 38.88 ### 38.48 ### 1,223,075 ### 72.1 72.1 0.0
2023-Oct-31 Tue ### 39.44 38.53 38.53 ### ### 2.8
2023-Oct-30 Mon 38.73 ### 38.44 ### 428,346 ### ### ### 0.0
2023-Oct-27 Fri 39.48 39.54 38.76 ### 703,077 ### ### ### 0.0
2023-Oct-26 Thu 39.82 ### 38.21 ### 1,749,025 33,415,122 24.6 24.6 0.0
2023-Oct-25 Wed ### 40.7 ### ### 1,129,388 22,983,045 ### ### 0.0
2023-Oct-24 Tue ### 39.73 38.87 39.73 ### ### 2.8
2023-Oct-23 Mon ### 39.24 38.74 ### 77.5 77.5 0.0
2023-Oct-20 Fri ### ### 38.055 ### 84.8 84.8 0.0
2023-Oct-19 Thu 38.86 38.86 38.23 38.74 35.9 35.9 2.8
2023-Oct-18 Wed 39.57 39.81 ### ### 860,573 ### ### ### 0.0
2023-Oct-17 Tue 40 40.4 39.59 ### 848,926 ### 30.5 30.5 0.0
2023-Oct-16 Mon ### 39.485 38.88 ### ### ### 0.0
2023-Oct-13 Fri 39.42 ### 38.73 39.47 772,979 ### ### ### ###
2023-Oct-12 Thu ### ### ### 40 1,331,553 0 16.6 16.6 2.9
2023-Oct-11 Wed 40.87 ### ### 40.88 881,656 0 ### ### ###
2023-Oct-10 Tue 40 ### ### 40.44 1,508,386 0 74.0 74.0 2.9
2023-Oct-09 Mon ### ### ### ### 1,253,456 0 ### ### 0.0
2023-Oct-06 Fri 39.8 40.21 39.42 ### 1,392,578 ### ### ### 0.0
2023-Oct-05 Thu ### 40.78 ### ### ### ### 0.0
2023-Oct-04 Wed 40.55 41.2 40.45 ### 2,268,427 ### ### ### 0.0
2023-Oct-03 Tue ### 40.88 ### 40.88 2,115,988 ### 87.0 87.0 ###
2023-Oct-02 Mon 40.51 ### 40.46 ### 645,173 13,051,849 ### ### 0.0
2023-Sep-29 Fri 40.53 41.4 40.5 40.85 1,471,586 60,261,446 ### ### 2.9
2023-Sep-28 Thu 41.44 ### ### ### 20.8 20.8 0.0
2023-Sep-27 Wed ### 41.41 ### 41.41 ### ### 3.0
2023-Sep-26 Tue 41.52 41.72 41.27 41.48 ### ### 3.0
2023-Sep-25 Mon 40.89 41.47 40.71 ### 76.9 76.9 0.0
2023-Sep-22 Fri ### 40.87 ### ### 67.9 67.9 0.0
2023-Sep-21 Thu ### ### ### ### 25.0 25.0 0.0
2023-Sep-20 Wed ### ### ### 42.23 84.7 84.7 ###
2023-Sep-19 Tue 40.79 41.49 ### ### 77.1 77.1 0.0
2023-Sep-18 Mon ### 40.82 40.22 40.8 609,470 24,695,724 ### ### 2.9
2023-Sep-15 Fri 41.2 41.55 40.86 ### 1,978,877 81,539,626 31.9 31.9 0.0
2023-Sep-14 Thu 40.26 40.8 40.25 40.51 ### ### ###
2023-Sep-13 Wed 40.73 40.82 40.22 40.49 36.7 36.7 2.9
2023-Sep-12 Tue ### 40.845 ### 40.81 71.1 71.1 ###
2023-Sep-11 Mon 40.85 ### 40.55 ### 689,821 13,986,120 ### ### 0.0
2023-Sep-08 Fri 41.48 41.48 40.57 ### 650,182 ### ### ### 0.0
2023-Sep-07 Thu ### ### 40.83 41.25 1,273,886 26,006,382 80.3 80.3 ###
2023-Sep-06 Wed 41.8 41.8 ### 41.21 761,889 15,923,480 25.1 25.1 ###
2023-Sep-05 Tue ### 41.85 ### 41.85 85.0 85.0 ###
2023-Sep-04 Mon 41.25 41.45 ### ### 72.5 72.5 0.0
2023-Sep-01 Fri 40.8 ### 40.77 ### 73.7 73.7 0.0
2023-Aug-31 Thu ### 41.7 ### ### ### ### 0.0
2023-Aug-30 Wed 40.89 41.27 ### 40.85 30.3 30.3 2.9
2023-Aug-29 Tue 40.57 40.78 40.22 40.74 641,979 26,000,149 ### ### ###
2023-Aug-28 Mon 40.41 ### ### 40.52 78.6 78.6 2.9
2023-Aug-25 Fri ### ### 39.84 ### 1,252,457 24,948,943 ### ### 0.0
2023-Aug-24 Thu 40.7 40.7 40.25 40.57 939,740 38,035,976 33.0 33.0 2.9
2023-Aug-23 Wed ### 40.74 39.86 40.46 72.9 72.9 2.9
2023-Aug-22 Tue ### 40.85 40.2 40.29 1,443,451 58,495,851 ### ### 2.9
2023-Aug-21 Mon ### ### 39.82 40.49 1,549,250 ### 80.1 80.1 2.9
2023-Aug-18 Fri 40.28 40.55 ### 40.2 33.9 33.9 ###
2023-Aug-17 Thu 40.24 40.88 ### 40.85 ### ### 2.9
2023-Aug-16 Wed 41.2 41.2 40.71 40.86 ### ### 2.9
2023-Aug-15 Tue 41.42 41.59 ### ### 938,257 19,511,054 ### ### 0.0
2023-Aug-14 Mon 41.51 41.51 ### 41.21 944,675 19,606,729 ### ### ###
2023-Aug-11 Fri ### 41.745 41.4 41.71 645,347 26,828,688 66.4 66.4 ###
2023-Aug-10 Thu 41.26 41.7 41.23 ### ### ### 0.0
2023-Aug-09 Wed ### 41.4 ### 41.29 ### ### ###
2023-Aug-08 Tue 41 41.5 ### 41.23 80.8 80.8 2.9
2023-Aug-07 Mon 40.56 ### 40.54 40.81 ### ### ###
2023-Aug-04 Fri ### ### 39.86 40.78 ### ### 2.9
2023-Aug-03 Thu 39.21 ### ### 40.24 87.1 87.1 2.9
2023-Aug-02 Wed 39.51 ### 39.46 39.7 1,184,824 23,376,577 ### ### 2.8
2023-Aug-01 Tue 39.4 39.75 ### 39.75 895,342 17,794,922 76.6 76.6 ###
2023-Jul-31 Mon 39.29 39.43 ### ### 616,241 ### ### ### 0.0
2023-Jul-28 Fri 39.41 39.46 38.86 ### 784,889 30,736,253 30.9 30.9 0.0
2023-Jul-27 Thu 38.75 39.86 38.75 39.84 1,287,044 ### 84.2 84.2 2.8
2023-Jul-26 Wed 38.71 ### ### 38.86 ### ### 2.8
2023-Jul-25 Tue 38.58 38.71 ### 38.47 ### ### 2.7
2023-Jul-24 Mon 38.8 38.8 ### ### 40.0 40.0 0.0
2023-Jul-21 Fri ### ### 37.87 ### ### ### 0.0
2023-Jul-20 Thu ### 38.75 ### 38.56 1,614,925 31,289,171 ### ### 2.8
2023-Jul-19 Wed 38.4 38.54 38.23 ### 1,824,825 ### ### ### 0.0
2023-Jul-18 Tue ### ### 38.145 ### 948,740 18,094,843 23.0 23.0 0.0
2023-Jul-17 Mon 38.83 39.45 38.58 ### 3,059,528 119,367,484 84.3 84.3 0.0
2023-Jul-14 Fri 38.46 38.82 ### 38.82 1,260,483 24,465,975 ### ### 2.8
2023-Jul-13 Thu ### ### ### 38.22 1,593,644 0 67.6 67.6 2.7
2023-Jul-12 Wed 37.5 37.53 37.22 37.43 ### ### ###
2023-Jul-11 Tue 36.77 ### ### ### 1,146,451 0 ### ### 0.0
2023-Jul-10 Mon 36.72 36.89 36.45 36.49 ### ### ###
2023-Jul-07 Fri 37.4 37.56 36.74 36.8 1,255,540 ### ### ### 2.6
2023-Jul-06 Thu 38.57 38.855 37.87 37.87 23.8 23.8 ###
2023-Jul-05 Wed ### ### 38.51 ### ### ### 0.0
2023-Jul-04 Tue ### 39.4 ### ### ### ### 0.0
2023-Jul-03 Mon ### ### 38.57 ### 61.7 61.7 0.0
2023-Jun-30 Fri ### 38.77 38.27 ### 1,137,979 43,834,951 ### ### 0.0
2023-Jun-29 Thu 38.24 38.785 ### 38.71 ### ### ###
2023-Jun-28 Wed 37.85 ### ### ### 70.8 70.8 0.0
2023-Jun-27 Tue 37.76 ### ### 37.42 1,455,574 0 32.1 32.1 2.7
2023-Jun-26 Mon ### ### ### 37.86 ### ### 2.7
2023-Jun-23 Fri 38.27 38.55 ### ### 732,189 14,112,942 ### ### 0.0
2023-Jun-22 Thu ### ### 38.52 38.52 3,202,784 ### ### ### ###
2023-Jun-21 Wed 39.55 ### 39.21 39.52 1,385,789 ### 38.7 38.7 2.8
2023-Jun-20 Tue ### 39.72 38.79 39.7 83.9 83.9 2.8
2023-Jun-19 Mon 38.89 39.25 38.52 ### 1,298,647 50,497,888 73.6 73.6 0.0
2023-Jun-16 Fri ### 38.57 37.81 38.57 2,582,024 ### 71.1 71.1 2.8
2023-Jun-15 Thu 38.47 38.5 ### ### 1,266,342 24,377,083 33.8 33.8 0.0
2023-Jun-14 Wed ### 38.83 ### ### 1,431,929 ### 29.9 29.9 0.0
2023-Jun-13 Tue ### 38.86 ### ### 1,459,553 ### 71.0 71.0 0.0
2023-Jun-09 Fri 37.88 ### ### ### 979,957 0 75.1 75.1 0.0
2023-Jun-08 Thu ### ### ### 37.52 1,570,776 0 33.2 33.2 ###
2023-Jun-07 Wed ### ### 37.58 ### 74.8 74.8 0.0
2023-Jun-06 Tue ### ### 37.23 ### 25.3 25.3 0.0
2023-Jun-05 Mon 38.44 38.5 ### ### 1,169,442 22,511,758 40.8 40.8 0.0
2023-Jun-02 Fri 37.89 ### ### 37.88 32.4 32.4 2.7
2023-Jun-01 Thu ### 37.7 36.75 ### 1,090,828 40,606,072 ### ### 0.0
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue 38.21 ### ### ### ### ### 0.0
2023-May-29 Mon 38.75 38.87 ### ### 23.9 23.9 0.0
2023-May-26 Fri ### 38.48 37.83 ### ### ### 0.0
2023-May-25 Thu ### 38.4 37.85 ### 1,712,078 65,272,973 73.7 73.7 0.0
2023-May-24 Wed 38.42 ### ### 38.47 1,107,854 0 ### ### 2.7
2023-May-23 Tue ### 39.45 ### 38.73 ### ### ###
2023-May-22 Mon 38.45 ### ### 38.75 ### ### 2.8
2023-May-19 Fri ### ### ### 38.5 2,648,780 0 67.9 67.9 2.8
2023-May-18 Thu 38.8 ### ### ### ### ### 0.0
2023-May-17 Wed 39.24 39.55 38.8 39.24 936,749 36,697,142 70.3 70.3 2.8
2023-May-16 Tue 39.52 39.74 38.84 ### 1,324,024 ### ### ### 0.0
2023-May-15 Mon ### 39.51 ### 39.51 84.8 84.8 2.8
2023-May-12 Fri 38.29 38.75 38.2 ### 78.7 78.7 0.0
2023-May-11 Thu 37.83 38.53 37.83 38.53 ### ### 2.8
2023-May-10 Wed ### ### ### ### 83.1 83.1 0.0
2023-May-09 Tue ### 37.74 37.22 37.5 893,420 33,485,381 ### ### 2.7
2023-May-08 Mon ### ### ### 37.78 802,670 0 71.3 71.3 2.7
2023-May-05 Fri ### 38.29 37.5 37.57 1,187,643 ### ### ### ###
2023-May-04 Thu 37.55 38.2 37.5 38.2 ### ### 2.7
2023-May-03 Wed ### ### ### ### ### ### 0.0
2023-May-02 Tue ### ### 37.45 37.8 46.3 46.3 2.7
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri 37.54 ### 37.5 ### 76.1 76.1 0.0
2023-Apr-27 Thu 37.4 ### ### ### 26.9 26.9 0.0
2023-Apr-26 Wed ### 37.89 37.52 ### 2,110,855 79,589,787 ### ### 0.0
2023-Apr-24 Mon ### ### 37.41 ### 756,076 ### ### ### 0.0
2023-Apr-21 Fri ### 37.87 37.45 37.5 1,085,352 40,874,356 34.1 34.1 2.7
2023-Apr-20 Thu 37.22 ### ### 37.8 ### ### 2.7
2023-Apr-19 Wed 37.45 ### ### ### 25.1 25.1 0.0
2023-Apr-18 Tue 37.7 37.75 ### 37.73 1,021,821 19,286,871 ### ### ###
2023-Apr-17 Mon ### ### ### 37.71 900,023 0 ### ### ###
2023-Apr-14 Fri ### 37.43 ### ### ### ### 0.0
2023-Apr-13 Thu ### 37.88 ### ### 21.0 21.0 0.0
2023-Apr-12 Wed 37.84 ### 37.46 37.81 838,283 15,701,040 40.6 40.6 ###
2023-Apr-11 Tue ### 38.29 37.58 ### 993,871 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 37.4 ### ### ###
2023-Apr-05 Wed 37.41 ### ### ### ### ### 0.0
2023-Apr-04 Tue 37.2 37.76 ### 37.56 ### ### 2.7
2023-Apr-03 Mon ### 37.84 ### 37.7 1,146,543 ### 78.1 78.1 2.7
2023-Mar-31 Fri 37.52 37.71 ### 37.2 23.7 23.7 2.7
2023-Mar-30 Thu 37.57 37.57 ### ### 1,225,659 ### 26.0 26.0 0.0
2023-Mar-29 Wed 36.58 ### 36.58 ### 1,249,421 ### ### ### 0.0
2023-Mar-28 Tue 36.7 ### ### ### ### ### 0.0
2023-Mar-27 Mon ### 36.76 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 78.7 78.7 0.0
2023-Mar-23 Thu ### ### 35.76 36.2 1,190,221 21,281,151 77.0 77.0 2.6
2023-Mar-22 Wed 35.75 ### ### 36.2 ### ### 2.6
2023-Mar-21 Tue 34.41 ### ### ### 1,185,588 0 ### ### 0.0
2023-Mar-20 Mon 34.48 ### ### 34.51 ### ### ###
2023-Mar-17 Fri 34.45 34.74 34.24 34.71 2,101,256 ### ### ### ###
2023-Mar-16 Thu 33.58 34.43 33.41 ### 88.9 88.9 0.0
2023-Mar-15 Wed 35.2 35.23 ### 34.49 19.8 19.8 ###
2023-Mar-14 Tue 35.28 ### 34.49 ### ### ### 0.0
2023-Mar-13 Mon ### ### 35.485 35.57 1,009,671 17,914,087 29.0 29.0 ###
2023-Mar-10 Fri 37.46 37.51 36.41 36.44 945,347 34,940,025 ### ### 2.6
2023-Mar-09 Thu 37.7 37.86 37.5 37.8 1,091,484 ### ### ### 2.7
2023-Mar-08 Wed ### 37.43 ### ### 714,359 13,369,228 ### ### 0.0
2023-Mar-07 Tue 37.22 37.5 36.28 ### 68.9 68.9 0.0
2023-Mar-06 Mon 37.2 37.53 ### ### 778,778 ### 73.9 73.9 0.0
2023-Mar-03 Fri 36.81 ### 36.71 36.71 36.1 36.1 2.6
2023-Mar-02 Thu ### 36.77 ### ### 72.6 72.6 0.0
2023-Mar-01 Wed 36.2 ### ### 36.74 ### ### 2.6
2023-Feb-28 Tue ### 36.87 36.54 36.54 ### ### ###
2023-Feb-27 Mon ### 36.55 35.79 36.53 883,881 31,969,975 85.2 85.2 ###
2023-Feb-24 Fri ### ### ### 36.88 ### ### 2.6
2023-Feb-23 Thu 35.72 36.23 ### 35.89 ### ### ###
2023-Feb-22 Wed 35.4 35.88 ### 35.88 ### ### 2.6
2023-Feb-21 Tue 35.46 35.84 35.44 ### ### ### 0.0
2023-Feb-20 Mon 35.88 ### ### 35.8 44.2 44.2 2.6
2023-Feb-17 Fri ### 36.25 35.48 35.5 28.4 28.4 2.5
2023-Feb-16 Thu 35.78 36.59 35.7 ### ### ### 0.0
2023-Feb-15 Wed 36.53 ### 35.54 ### 1,640,174 ### ### ### 0.0
2023-Feb-14 Tue ### ### 35.81 ### 40.5 40.5 0.0
2023-Feb-13 Mon ### ### ### ### 854,779 0 77.4 77.4 0.0
2023-Feb-10 Fri ### ### 35.725 ### 42.7 42.7 0.0
2023-Feb-09 Thu ### 36.49 ### ### 83.2 83.2 0.0
2023-Feb-08 Wed 36.55 37.28 ### 36.5 1,664,648 ### ### ### 2.6
2023-Feb-07 Tue ### 36.43 ### ### ### ### 0.0
2023-Feb-06 Mon 36.29 36.41 ### ### ### ### 0.0
2023-Feb-03 Fri ### 36.55 35.52 36.45 ### ### ###
2023-Feb-02 Thu 35.8 35.89 ### 35.44 2,014,222 ### ### ### ###
2023-Feb-01 Wed ### ### ### 34.29 72.2 72.2 ###
2023-Jan-31 Tue 33.75 ### 33.5 ### 1,279,828 ### 80.9 80.9 0.0
2023-Jan-30 Mon ### 34.49 33.82 ### 1,380,972 ### 28.4 28.4 0.0
2023-Jan-27 Fri 34.5 34.54 ### ### 1,164,882 ### 27.4 27.4 0.0
2023-Jan-25 Wed 34.48 34.79 ### 34.2 35.4 35.4 2.4
2023-Jan-24 Tue 33.56 ### 33.44 ### 1,531,040 25,598,988 ### ### 0.0
2023-Jan-23 Mon ### 33.43 32.88 33.25 ### ### 2.4
2023-Jan-20 Fri ### 33.5 ### ### ### ### 0.0
2023-Jan-19 Thu ### 33.75 ### 33.48 3,095,478 ### 33.1 33.1 ###
2023-Jan-18 Wed ### 33.52 ### 33.27 1,184,776 19,856,845 32.4 32.4 ###
2023-Jan-17 Tue 33.25 33.55 ### 33.55 1,231,424 ### ### ### ###
2023-Jan-16 Mon 33.7 33.7 ### 33.28 857,481 14,448,554 25.4 25.4 2.4
2023-Jan-13 Fri 32.47 33.27 ### 33.2 2,149,245 ### 82.9 82.9 ###
2023-Jan-12 Thu 32.28 32.5 ### ### 26.8 26.8 0.0
2023-Jan-11 Wed 32.26 32.26 31.84 32.24 2,475,254 ### 27.9 27.9 2.3
2023-Jan-10 Tue 31.28 ### ### ### 2,401,654 0 88.7 88.7 0.0
2023-Jan-09 Mon 31.84 ### 31.27 ### 881,070 13,775,529 ### ### 0.0
2023-Jan-06 Fri 31.29 31.48 ### 31.47 65.2 65.2 2.2
2023-Jan-05 Thu 31.29 ### ### ### 65.6 65.6 0.0
2023-Jan-04 Wed ### ### 30.89 ### ### ### 0.0
2023-Jan-03 Tue 30.71 30.82 ### ### 824,380 ### 46.5 46.5 0.0
2022-Dec-30 Fri 31.24 31.25 30.52 30.52 12.4 12.4 ###
2022-Dec-29 Thu ### 31.46 30.53 30.78 31.8 31.8 2.2


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-18 12:59:04 thru 2025-05-18 12:59:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000