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 Sat 25-Aug-02 02:41:20 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:
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

(ASX) ASX LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for ASX    Limits Next Section


Company Details for (ASX) ASX LIMITED

Listing Code ASX
Listing Name ASX LIMITED
GICS Sector Financial Services
ISIN Name ASX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASX7


Maximum Price date available .. Friday 1st August 2025
Latest price with VOLUME for ASX .. Thursday 31st July 2025

ASX 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 ### ### 0.0
MAX 95.83 ### 99.8


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

900 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Aug-01 Fri ### ### 69.55 69.84 340,270 11,832,889 30.2 30.2 5.0
2025-Jul-31 Thu 70.27 70.44 69.8 ### 1,325,672 92,956,120 37.9 37.9 0.0
2025-Jul-30 Wed 69.76 70.8 ### 70.45 341,749 ### ### ### 5.0
2025-Jul-29 Tue 69.44 69.89 ### 69.76 ### ### 5.0
2025-Jul-28 Mon ### 70.47 69.375 70.21 71.6 71.6 ###
2025-Jul-25 Fri 71.2 71.2 69.75 69.78 395,857 27,898,022 ### ### 5.0
2025-Jul-24 Thu 71.2 71.48 ### 70.81 33.6 33.6 5.1
2025-Jul-23 Wed ### 71.28 ### 71.26 273,526 ### ### ### ###
2025-Jul-22 Tue 70.58 ### 69.8 ### 31.4 31.4 0.0
2025-Jul-21 Mon ### 72.2 70.42 70.5 327,822 23,376,986 ### ### 5.0
2025-Jul-18 Fri 71.5 ### 71.41 ### 298,750 ### ### ### 0.0
2025-Jul-17 Thu ### 71.4 70.2 ### 74.6 74.6 0.0
2025-Jul-16 Wed 70.56 ### ### 70.29 29.7 29.7 ###
2025-Jul-15 Tue 70.72 ### 70.21 70.86 ### ### ###
2025-Jul-14 Mon ### 71 ### 70.2 ### ### 5.0
2025-Jul-11 Fri 71.55 ### 70.47 ### 182,723 6,438,244 27.0 27.0 0.0
2025-Jul-10 Thu ### 71.825 ### 71.59 216,576 7,777,785 72.5 72.5 ###
2025-Jul-09 Wed 70.86 ### ### ### 256,724 0 ### ### 0.0
2025-Jul-08 Tue 70 ### 69.58 ### 77.0 77.0 0.0
2025-Jul-07 Mon 69.83 70.43 69.825 ### ### ### 0.0
2025-Jul-04 Fri 69.58 ### ### ### 68.8 68.8 0.0
2025-Jul-03 Thu ### ### 68.585 69.47 24.6 24.6 5.0
2025-Jul-02 Wed 70.24 70.58 69.49 69.82 287,521 ### ### ### 5.0
2025-Jul-01 Tue ### 70.75 69.79 69.79 305,054 21,436,144 28.7 28.7 5.0
2025-Jun-30 Mon 70 ### ### 69.76 ### ### 5.0
2025-Jun-27 Fri ### 70.59 69.4 69.52 29.4 29.4 5.0
2025-Jun-26 Thu ### ### 68.84 ### 442,749 15,239,420 71.5 71.5 0.0
2025-Jun-25 Wed 69.72 ### ### ### 31.0 31.0 0.0
2025-Jun-24 Tue 69.45 ### ### ### 223,420 0 30.4 30.4 0.0
2025-Jun-23 Mon ### ### 68.22 68.55 273,470 ### ### ### ###
2025-Jun-20 Fri 68.72 69.25 68.53 ### 72.3 72.3 0.0
2025-Jun-19 Thu ### 69.82 68.56 68.72 ### ### 4.9
2025-Jun-18 Wed ### 69.59 ### ### 80.1 80.1 0.0
2025-Jun-17 Tue ### 68.57 66.86 67.73 513,447 ### 73.5 73.5 4.8
2025-Jun-16 Mon ### 71.73 67.76 67.89 ### ### ###
2025-Jun-13 Fri 72.89 ### ### 72.77 451,243 0 45.9 45.9 5.2
2025-Jun-12 Thu 71 72.46 69.28 ### 77.6 77.6 0.0
2025-Jun-11 Wed 72.43 72.46 71.5 ### 32.9 32.9 0.0
2025-Jun-10 Tue 72.45 ### ### 72.46 237,142 0 ### ### 5.2
2025-Jun-06 Fri ### 73.81 ### 72.45 296,725 ### ### ### 5.2
2025-Jun-05 Thu 73.26 ### 73 73 187,448 6,841,852 33.4 33.4 5.2
2025-Jun-04 Wed ### 73.74 72.89 73.42 68.6 68.6 5.2
2025-Jun-03 Tue 72.28 73.56 ### ### 489,884 ### 76.2 76.2 0.0
2025-Jun-02 Mon 71.53 ### ### ### 411,187 0 ### ### 0.0
2025-May-30 Fri 71.53 ### ### ### ### ### 0.0
2025-May-29 Thu ### 71.85 ### 71.76 378,145 13,584,859 76.6 76.6 5.1
2025-May-28 Wed 71.23 71.59 70.88 71.27 ### ### ###
2025-May-27 Tue ### 71.48 70.43 ### 430,778 30,565,852 36.5 36.5 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri 71.24 71.24 ### 70.75 271,153 ### 26.2 26.2 ###
2025-May-22 Thu ### ### 70.79 ### ### ### 0.0
2025-May-21 Wed 71.82 72.2 70.55 ### 30.6 30.6 0.0
2025-May-20 Tue 71.72 ### ### ### 28.4 28.4 0.0
2025-May-19 Mon 72.24 72.5 ### 71.7 315,158 11,424,477 ### ### ###
2025-May-16 Fri ### ### 71.25 71.5 4,259,884 ### ### ### 5.1
2025-May-15 Thu 72.55 72.73 71.89 72.21 479,221 34,652,470 41.7 41.7 5.2
2025-May-14 Wed 71 72.41 70.73 ### 280,150 ### ### ### 0.0
2025-May-13 Tue 72.5 72.79 ### 71 22.4 22.4 ###
2025-May-12 Mon 73.7 73.81 ### ### 267,252 ### 25.4 25.4 0.0
2025-May-09 Fri 72.71 73.88 ### 73.7 ### ### 5.3
2025-May-08 Thu ### 73.25 71.8 72.59 477,945 ### 68.1 68.1 5.2
2025-May-07 Wed ### ### 70.44 71.89 605,642 ### 76.3 76.3 ###
2025-May-06 Tue ### 70.74 69.78 ### 273,980 ### 26.5 26.5 0.0
2025-May-05 Mon 71.77 ### ### ### 534,926 0 ### ### 0.0
2025-May-02 Fri ### ### 70.73 71 ### ### ###
2025-May-01 Thu 71.54 71.82 70.76 71.48 366,828 ### ### ### 5.1
2025-Apr-30 Wed 70.5 70.86 ### 70.73 742,940 ### 69.6 69.6 5.1
2025-Apr-29 Tue 70.59 70.83 ### 70.43 28.7 28.7 ###
2025-Apr-28 Mon ### 71.53 ### 70.59 649,123 23,215,884 ### ### 5.0
2025-Apr-24 Thu ### 70.83 69.57 ### 28.4 28.4 0.0
2025-Apr-23 Wed 68.75 69.89 68.54 69.89 572,752 39,643,029 78.7 78.7 5.0
2025-Apr-22 Tue 67.51 68.42 ### 67.57 264,151 ### ### ### ###
2025-Apr-17 Thu ### 68.51 ### 67.83 ### ### 4.8
2025-Apr-16 Wed ### ### ### ### 399,121 0 78.3 78.3 0.0
2025-Apr-15 Tue ### 68.49 ### ### 354,252 12,131,359 ### ### 0.0
2025-Apr-14 Mon 68.4 68.45 ### ### 383,843 13,137,026 ### ### 0.0
2025-Apr-11 Fri ### 68.72 ### 68.49 74.5 74.5 4.9
2025-Apr-10 Thu ### 69.49 ### ### 897,257 ### ### ### 0.0
2025-Apr-09 Wed ### 66.21 63.83 66.21 732,627 ### ### ### ###
2025-Apr-08 Tue ### ### ### ### 52.6 52.6 0.0
2025-Apr-07 Mon 61.26 64.71 60.5 ### ### ### 0.0
2025-Apr-04 Fri ### 63.75 62.7 63.47 80.7 80.7 ###
2025-Apr-03 Thu ### ### 62.83 63.85 ### ### ###
2025-Apr-02 Wed ### 64.58 63.27 63.82 ### ### 4.6
2025-Apr-01 Tue 65.58 ### 62.7 ### 524,846 16,453,922 14.4 14.4 0.0
2025-Mar-31 Mon ### ### ### ### 34.2 34.2 0.0
2025-Mar-28 Fri ### ### 66.41 ### 225,987 ### ### ### 0.0
2025-Mar-27 Thu ### ### 66.23 66.51 34.0 34.0 ###
2025-Mar-26 Wed 66.41 ### 66.41 ### 347,350 11,533,756 ### ### 0.0
2025-Mar-25 Tue 65.54 ### 65.41 ### 275,351 9,005,354 77.7 77.7 0.0
2025-Mar-24 Mon ### ### ### ### 242,226 0 34.5 34.5 0.0
2025-Mar-21 Fri 65.79 66.52 ### ### 68.9 68.9 0.0
2025-Mar-20 Thu ### ### ### ### 67.8 67.8 0.0
2025-Mar-19 Wed ### 65.7 ### 65.25 ### ### ###
2025-Mar-18 Tue 65.25 65.86 ### ### ### ### 0.0
2025-Mar-17 Mon 64.25 65.24 64.22 ### ### ### 0.0
2025-Mar-14 Fri ### ### 63.45 64.4 ### ### ###
2025-Mar-13 Thu 63.51 ### 63.51 ### 549,841 ### ### ### 0.0
2025-Mar-12 Wed 64.5 64.72 ### ### 17.8 17.8 0.0
2025-Mar-11 Tue ### ### ### 65.42 452,473 0 36.6 36.6 4.7
2025-Mar-10 Mon 66.43 ### 65.71 ### ### ### 0.0
2025-Mar-07 Fri ### 66.43 65.57 65.87 ### ### ###
2025-Mar-06 Thu 66.28 66.58 65.88 66.26 456,346 ### ### ### 4.7
2025-Mar-05 Wed 67.2 ### ### 66.77 ### ### ###
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon 67.47 ### ### 67.29 349,954 0 34.4 34.4 ###
2025-Feb-28 Fri 66.7 67.5 66.4 ### 77.1 77.1 0.0
2025-Feb-27 Thu 67.28 ### ### 67.23 218,085 0 32.5 32.5 4.8
2025-Feb-26 Wed ### 67.48 65.7 67.29 337,981 22,506,154 ### ### ###
2025-Feb-25 Tue 65.47 66.54 ### 66.4 82.1 82.1 4.7
2025-Feb-24 Mon ### ### ### ### 77.9 77.9 0.0
2025-Feb-21 Fri ### ### ### ### 458,687 0 ### ### 0.0
2025-Feb-20 Thu 68.76 68.86 67.81 ### ### ### 0.0
2025-Feb-19 Wed 68.21 68.23 67.46 ### ### ### 0.0
2025-Feb-18 Tue ### 68.25 ### ### 72.8 72.8 0.0
2025-Feb-17 Mon 67.45 68.24 ### 68.24 423,924 14,464,286 ### ### 4.9
2025-Feb-14 Fri ### ### ### ### ### ### 0.0
2025-Feb-13 Thu 64.8 ### 64.79 ### 977,273 31,658,758 ### ### 0.0
2025-Feb-12 Wed ### 63.2 ### 63.2 83.7 83.7 4.5
2025-Feb-11 Tue 62.21 ### ### 62.57 ### ### ###
2025-Feb-10 Mon 62.41 ### ### ### 194,724 0 31.7 31.7 0.0
2025-Feb-07 Fri 62.2 62.76 ### 62.48 ### ### 4.5
2025-Feb-06 Thu ### 62.47 ### 62.26 207,127 ### 66.5 66.5 4.4
2025-Feb-05 Wed ### 62.25 61.42 ### 339,957 21,021,241 28.6 28.6 0.0
2025-Feb-04 Tue ### ### ### ### ### ### 0.0
2025-Feb-03 Mon 62.58 62.775 ### ### 303,253 9,518,353 ### ### 0.0
2025-Jan-31 Fri ### 63.59 62.545 63.48 409,174 25,805,581 ### ### 4.5
2025-Jan-30 Thu 62.25 62.85 62.25 62.71 204,823 12,811,678 ### ### ###
2025-Jan-29 Wed ### 62.57 ### 62.4 433,356 13,557,542 ### ### 4.5
2025-Jan-28 Tue 62.8 62.88 60.2 ### 776,244 47,770,055 18.6 18.6 0.0
2025-Jan-24 Fri ### ### ### ### 405,822 0 69.8 69.8 0.0
2025-Jan-23 Thu 64.44 64.83 ### ### ### ### 0.0
2025-Jan-22 Wed ### ### 64.45 ### 256,686 ### 67.9 67.9 0.0
2025-Jan-21 Tue ### 65.5 ### ### ### ### 0.0
2025-Jan-20 Mon 64.85 65.28 64.72 ### 164,859 ### ### ### 0.0
2025-Jan-17 Fri ### 65.49 64.84 64.84 ### ### ###
2025-Jan-16 Thu ### 65.71 ### ### 24.9 24.9 0.0
2025-Jan-15 Wed 64.29 64.87 64.25 64.44 252,474 16,299,721 ### ### 4.6
2025-Jan-14 Tue 64.2 64.55 ### 64.49 149,321 ### 69.5 69.5 ###
2025-Jan-13 Mon 64.78 64.78 ### ### 215,881 6,992,385 32.8 32.8 0.0
2025-Jan-10 Fri ### 65.545 ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 264,274 0 32.4 32.4 0.0
2025-Jan-08 Wed ### 65.88 ### 65.26 ### ### ###
2025-Jan-07 Tue 65.57 ### ### ### ### ### 0.0
2025-Jan-06 Mon 65.55 ### ### 65.25 186,458 0 ### ### ###
2025-Jan-03 Fri ### ### ### 65.25 191,844 0 28.3 28.3 ###
2025-Jan-02 Thu ### 65.59 ### 65.27 ### ### 4.7
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 66.45 66.49 65.23 65.81 162,186 ### ### ### ###
2024-Dec-27 Fri 65.83 ### 65.83 66.22 67.2 67.2 4.7
2024-Dec-24 Tue ### ### ### ### 88,840 0 ### ### 0.0
2024-Dec-23 Mon 64.4 65.86 64.4 65.59 77.7 77.7 4.7
2024-Dec-20 Fri 65.5 ### ### ### 789,057 0 20.9 20.9 0.0
2024-Dec-19 Thu 66.45 66.7 65.25 65.44 25.9 25.9 4.7
2024-Dec-18 Wed 66.85 ### 66.85 ### 264,573 8,843,352 ### ### 0.0
2024-Dec-17 Tue ### 67.58 ### 67.2 ### ### 4.8
2024-Dec-16 Mon 68.2 68.2 ### 67.55 ### ### 4.8
2024-Dec-13 Fri 67.4 ### ### ### 188,874 0 78.7 78.7 0.0
2024-Dec-12 Thu 68.26 68.58 ### 67.74 219,380 7,522,540 ### ### 4.8
2024-Dec-11 Wed ### 68.78 67.82 ### 38.2 38.2 0.0
2024-Dec-10 Tue ### 69.74 68.47 68.86 ### ### 4.9
2024-Dec-09 Mon ### 69.85 ### 69.58 378,142 ### ### ### ###
2024-Dec-06 Fri 68.74 ### ### ### 218,628 0 32.2 32.2 0.0
2024-Dec-05 Thu ### 68.82 ### 68.44 ### ### 4.9
2024-Dec-04 Wed 66.76 ### ### ### 237,158 0 69.1 69.1 0.0
2024-Dec-03 Tue ### 67.53 ### 66.78 252,043 ### ### ### 4.8
2024-Dec-02 Mon ### ### 66.21 66.47 ### ### 4.7
2024-Nov-29 Fri ### 66.24 ### ### 202,582 ### 33.0 33.0 0.0
2024-Nov-28 Thu 65.87 66.71 ### ### 269,525 ### 75.3 75.3 0.0
2024-Nov-27 Wed 66.76 ### 65.5 65.52 19.9 19.9 ###
2024-Nov-26 Tue 68.8 68.87 65.87 ### 478,255 ### ### ### 0.0
2024-Nov-25 Mon 68.28 69.44 68.28 ### ### ### 0.0
2024-Nov-22 Fri ### ### 67.22 ### 276,670 9,298,878 73.6 73.6 0.0
2024-Nov-21 Thu 66.89 ### ### ### 209,559 0 ### ### 0.0
2024-Nov-20 Wed 66.72 ### ### ### 145,125 0 ### ### 0.0
2024-Nov-19 Tue 66.56 67.77 ### ### 230,373 7,806,189 ### ### 0.0
2024-Nov-18 Mon 65.8 66.85 65.72 66.49 ### ### ###
2024-Nov-15 Fri ### 66.82 ### 66.22 256,854 ### 69.2 69.2 4.7
2024-Nov-14 Thu ### ### ### 65.78 169,821 0 ### ### 4.7
2024-Nov-13 Wed ### ### ### ### 227,526 0 74.5 74.5 0.0
2024-Nov-12 Tue 65.47 65.79 65.25 65.54 164,145 10,754,780 ### ### ###
2024-Nov-11 Mon 65.87 ### 65.53 65.59 191,447 ### 35.1 35.1 4.7
2024-Nov-08 Fri ### ### ### 65.57 33.1 33.1 ###
2024-Nov-07 Thu ### 65.84 ### 65.2 ### ### 4.7
2024-Nov-06 Wed ### ### 64.25 ### ### ### 0.0
2024-Nov-05 Tue ### ### 63.87 ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 201,557 0 ### ### 0.0
2024-Nov-01 Fri ### 64.43 ### ### 325,173 10,475,448 ### ### 0.0
2024-Oct-31 Thu 65.51 65.83 64.72 ### 413,426 26,986,382 ### ### 0.0
2024-Oct-30 Wed ### ### 65.42 65.71 26.6 26.6 ###
2024-Oct-29 Tue ### 67.46 66.58 66.58 30.2 30.2 4.8
2024-Oct-28 Mon 67.26 67.48 ### ### 40.7 40.7 0.0
2024-Oct-25 Fri 66.7 67.89 ### 67.47 224,853 ### 78.1 78.1 ###
2024-Oct-24 Thu ### 67.45 ### 66.7 336,653 11,353,622 75.1 75.1 4.8
2024-Oct-23 Wed 66.78 ### 66.42 ### 38.3 38.3 0.0
2024-Oct-22 Tue 67.59 67.89 66.59 ### 31.5 31.5 0.0
2024-Oct-21 Mon 67.51 68.27 ### ### 265,156 ### 73.6 73.6 0.0
2024-Oct-18 Fri 67.56 67.7 ### 67.26 278,559 9,429,222 37.2 37.2 4.8
2024-Oct-17 Thu 67.2 67.88 ### 67.56 70.3 70.3 4.8
2024-Oct-16 Wed 66.81 ### 66.45 ### ### ### 0.0
2024-Oct-15 Tue ### 66.87 ### 66.8 361,459 12,085,381 74.7 74.7 ###
2024-Oct-14 Mon 66.2 66.2 ### ### 250,021 ### ### ### 0.0
2024-Oct-11 Fri 65.87 ### ### ### 209,481 0 66.2 66.2 0.0
2024-Oct-10 Thu 66.41 ### 65.53 ### 273,187 8,950,972 ### ### 0.0
2024-Oct-09 Wed ### ### 65.43 66.23 286,557 ### ### ### ###
2024-Oct-08 Tue 64.86 65.79 64.73 ### 348,385 ### 78.8 78.8 0.0
2024-Oct-07 Mon ### ### ### ### ### ### 0.0
2024-Oct-04 Fri 63.88 ### 62.85 63.84 36.9 36.9 4.6
2024-Oct-03 Thu ### ### 62.82 ### ### ### 0.0
2024-Oct-02 Wed ### 63.55 61.72 ### 70.4 70.4 0.0
2024-Oct-01 Tue ### ### ### 63.22 ### ### 4.5
2024-Sep-30 Mon ### 64.72 63.525 ### 482,586 30,944,620 31.2 31.2 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu ### ### ### 63.77 332,370 0 ### ### 4.6
2024-Sep-25 Wed ### 63.54 62.81 63.44 278,628 17,602,323 ### ### ###
2024-Sep-24 Tue 62.86 63.29 62.46 ### ### ### 0.0
2024-Sep-23 Mon ### ### ### 62.86 76.1 76.1 4.5
2024-Sep-20 Fri 62.47 ### ### 62.59 71.2 71.2 ###
2024-Sep-19 Thu ### ### 62.47 62.47 560,378 ### 13.1 13.1 4.5
2024-Sep-18 Wed 63.5 63.77 ### 63.46 239,389 ### 35.5 35.5 4.5
2024-Sep-17 Tue 64.26 64.48 63.55 ### 218,923 14,014,355 ### ### 0.0
2024-Sep-16 Mon ### ### 63.41 ### 77.8 77.8 0.0
2024-Sep-13 Fri 64.71 64.8 ### 63.53 ### ### 4.5
2024-Sep-12 Thu ### ### ### 64.5 ### ### 4.6
2024-Sep-11 Wed ### 64.88 ### 64.45 264,951 ### ### ### ###
2024-Sep-10 Tue 64.22 64.8 ### 64.55 322,856 ### ### ### ###
2024-Sep-09 Mon 62.42 63.7 ### 63.55 240,786 ### 80.2 80.2 ###
2024-Sep-06 Fri ### ### ### ### 70.6 70.6 0.0
2024-Sep-05 Thu ### 63.21 ### ### 265,923 ### 74.7 74.7 0.0
2024-Sep-04 Wed ### 63.49 ### ### 36.9 36.9 0.0
2024-Sep-03 Tue 62.74 ### 62.55 ### 446,583 13,966,883 82.1 82.1 0.0
2024-Sep-02 Mon ### ### ### 62.83 328,384 0 ### ### 4.5
2024-Aug-30 Fri 61.58 ### ### 61.22 1,116,850 0 ### ### 4.4
2024-Aug-29 Thu 60.7 61.72 60.53 61.54 80.7 80.7 4.4
2024-Aug-28 Wed 61.53 61.75 ### ### 635,720 19,627,855 27.3 27.3 0.0
2024-Aug-27 Tue 62.78 ### ### ### 280,977 0 25.9 25.9 0.0
2024-Aug-26 Mon 62.77 ### ### ### 70.6 70.6 0.0
2024-Aug-23 Fri ### 62.59 61.8 62.48 435,788 ### 68.4 68.4 4.5
2024-Aug-22 Thu 62.5 62.56 61.71 ### 307,486 19,105,642 29.9 29.9 0.0
2024-Aug-21 Wed ### ### ### 62.2 60.7 60.7 4.4
2024-Aug-20 Tue ### 64.24 ### ### ### ### 0.0
2024-Aug-19 Mon ### 64.25 ### 63.87 ### ### 4.6
2024-Aug-16 Fri 63.5 64.81 61.89 ### ### ### 0.0
2024-Aug-15 Thu ### ### 63.57 ### 70.8 70.8 0.0
2024-Aug-14 Wed 65.58 65.88 ### 63.45 11.8 11.8 4.5
2024-Aug-13 Tue ### ### ### 65.87 253,454 0 77.6 77.6 ###
2024-Aug-12 Mon ### 65.54 64.73 ### 250,974 ### 39.5 39.5 0.0
2024-Aug-09 Fri 64.5 64.85 ### ### ### ### 0.0
2024-Aug-08 Thu 62.49 ### 62.27 ### ### ### 0.0
2024-Aug-07 Wed ### ### 61.71 62.28 65.7 65.7 4.4
2024-Aug-06 Tue ### ### 61.055 61.84 304,259 ### 65.1 65.1 4.4
2024-Aug-05 Mon 62.49 62.86 61.25 ### 55.9 55.9 0.0
2024-Aug-02 Fri ### 64.46 ### 63.23 349,272 ### ### ### ###
2024-Aug-01 Thu 65.47 65.8 64.42 64.85 220,688 ### ### ### 4.6
2024-Jul-31 Wed ### ### 64.22 ### 414,576 ### 26.7 26.7 0.0
2024-Jul-30 Tue ### ### ### ### 75.9 75.9 0.0
2024-Jul-29 Mon 64.52 64.75 ### ### ### ### 0.0
2024-Jul-26 Fri 64.41 64.52 63.59 63.84 25.1 25.1 4.6
2024-Jul-25 Thu ### ### 63.21 63.77 75.7 75.7 4.6
2024-Jul-24 Wed ### ### 63.79 ### 188,320 ### ### ### 0.0
2024-Jul-23 Tue ### ### 64.28 64.5 295,981 9,512,829 ### ### 4.6
2024-Jul-22 Mon 64.75 64.85 ### 64.46 276,425 8,963,080 ### ### 4.6
2024-Jul-19 Fri ### ### ### 64.75 395,988 0 30.5 30.5 4.6
2024-Jul-18 Thu 65.2 ### ### 65.44 367,051 0 ### ### 4.7
2024-Jul-17 Wed 65.48 65.75 ### 65.22 31.7 31.7 4.7
2024-Jul-16 Tue 65.25 65.5 ### ### 1,119,223 36,654,553 ### ### 0.0
2024-Jul-15 Mon 64.57 65.55 64.45 65.2 460,845 29,954,925 78.5 78.5 4.7
2024-Jul-12 Fri 63.49 64.41 ### 64.41 452,827 ### ### ### ###
2024-Jul-11 Thu ### 63.47 ### 63.41 433,550 ### ### ### ###
2024-Jul-10 Wed 61.5 62.46 ### ### 517,483 ### 80.1 80.1 0.0
2024-Jul-09 Tue 61.42 ### 61.255 ### ### ### 0.0
2024-Jul-08 Mon ### 61.48 60.71 61.2 448,342 27,391,454 74.2 74.2 ###
2024-Jul-05 Fri ### ### 60.58 ### 239,678 7,259,846 29.6 29.6 0.0
2024-Jul-04 Thu ### 61.45 ### ### 321,251 ### 73.4 73.4 0.0
2024-Jul-03 Wed 60.2 60.74 59.8 60.74 ### ### 4.3
2024-Jul-02 Tue 59.46 ### 59.46 ### 341,750 10,160,227 ### ### 0.0
2024-Jul-01 Mon 59.82 59.89 ### ### 345,958 ### ### ### 0.0
2024-Jun-28 Fri 59.54 60.22 59.5 ### ### ### 0.0
2024-Jun-27 Thu ### 59.48 ### 59.48 468,387 13,929,829 79.5 79.5 4.2
2024-Jun-26 Wed 58.27 58.89 58.27 58.89 332,243 ### 75.8 75.8 ###
2024-Jun-25 Tue ### ### ### 58.52 299,424 0 66.7 66.7 ###
2024-Jun-24 Mon 58.5 58.83 ### ### 265,977 ### ### ### 0.0
2024-Jun-21 Fri 58.49 58.8 ### 58.49 ### ### 4.2
2024-Jun-20 Thu ### ### 57.27 58.26 721,041 ### 74.3 74.3 ###
2024-Jun-19 Wed 58.2 58.28 57.26 57.55 ### ### ###
2024-Jun-18 Tue 58.28 58.49 ### 58.4 489,376 ### ### ### ###
2024-Jun-17 Mon ### ### ### 57.82 85.2 85.2 ###
2024-Jun-14 Fri 57.74 58 56.45 56.45 1,342,678 76,834,748 ### ### 4.0
2024-Jun-13 Thu 58.5 59.56 ### ### 2,440,559 72,679,847 34.5 34.5 0.0
2024-Jun-12 Wed 63.28 63.51 ### 63.2 40.7 40.7 4.5
2024-Jun-11 Tue ### ### ### 63.4 320,685 0 36.3 36.3 4.5
2024-Jun-07 Fri 63.8 ### 63.7 ### 282,555 8,999,376 76.4 76.4 0.0
2024-Jun-06 Thu ### ### ### 63.7 34.4 34.4 4.6
2024-Jun-05 Wed ### 63.84 ### 63.45 367,353 ### ### ### 4.5
2024-Jun-04 Tue ### ### 62.7 62.89 37.6 37.6 4.5
2024-Jun-03 Mon ### 63.5 ### 63.22 ### ### 4.5
2024-May-31 Fri 62.42 ### ### ### ### ### 0.0
2024-May-30 Thu ### 62.29 ### ### 343,247 10,690,427 ### ### 0.0
2024-May-29 Wed 62.81 ### ### 62.29 34.1 34.1 ###
2024-May-28 Tue ### ### 63.26 63.26 273,348 ### 27.1 27.1 4.5
2024-May-27 Mon ### ### ### 64.28 192,282 0 ### ### ###
2024-May-24 Fri ### ### ### 63.21 ### ### ###
2024-May-23 Thu 63.44 63.54 ### 63.5 ### ### 4.5
2024-May-22 Wed ### 63.7 ### 63.55 80.2 80.2 ###
2024-May-21 Tue ### 63.25 ### 62.78 30.5 30.5 4.5
2024-May-20 Mon ### ### 62.71 ### 30.4 30.4 0.0
2024-May-17 Fri ### 63.84 ### ### 193,558 6,178,371 28.5 28.5 0.0
2024-May-16 Thu 63.8 ### 63.29 63.71 31.9 31.9 ###
2024-May-15 Wed ### 64.22 ### ### 23.6 23.6 0.0
2024-May-14 Tue 64.2 64.49 ### 63.88 406,143 13,096,081 ### ### 4.6
2024-May-13 Mon ### 64.48 ### ### 172,246 ### ### ### 0.0
2024-May-10 Fri ### 64.85 64.2 64.2 303,946 ### ### ### 4.6
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed 65.29 65.44 ### ### 277,720 ### 33.6 33.6 0.0
2024-May-07 Tue 64.57 65.5 64.47 ### 74.0 74.0 0.0
2024-May-06 Mon ### 64.57 63.52 ### ### ### 0.0
2024-May-03 Fri 63.42 63.7 63.24 63.7 473,728 ### ### ### 4.6
2024-May-02 Thu ### 63.26 62.75 63.24 ### ### 4.5
2024-May-01 Wed ### 63.43 62.8 62.81 310,954 ### ### ### ###
2024-Apr-30 Tue 63.8 63.81 63.22 ### 222,950 ### ### ### 0.0
2024-Apr-29 Mon 63.49 ### 63.4 63.73 239,359 7,587,680 66.3 66.3 4.6
2024-Apr-26 Fri 63.74 63.81 ### ### 28.7 28.7 0.0
2024-Apr-24 Wed 64.56 ### ### ### ### ### 0.0
2024-Apr-23 Tue ### ### 63.52 ### 236,727 7,518,449 ### ### 0.0
2024-Apr-22 Mon ### 63.46 ### ### ### ### 0.0
2024-Apr-19 Fri ### ### 61.71 62.51 353,050 10,893,357 43.3 43.3 ###
2024-Apr-18 Thu ### 63.51 ### ### 238,175 7,563,247 ### ### 0.0
2024-Apr-17 Wed ### ### 62.76 63.22 215,275 6,755,329 69.4 69.4 4.5
2024-Apr-16 Tue ### 63.58 62.26 62.78 ### ### 4.5
2024-Apr-15 Mon 63.75 ### ### 63.8 225,349 0 73.3 73.3 4.6
2024-Apr-12 Fri 63.54 64.25 ### ### ### ### 0.0
2024-Apr-11 Thu ### 64.21 ### 63.8 1,229,950 39,487,544 73.8 73.8 4.6
2024-Apr-10 Wed 63.44 ### 63.44 ### ### ### 0.0
2024-Apr-09 Tue 63.87 ### 63.22 ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 36.1 36.1 0.0
2024-Apr-05 Fri 63.77 64.26 63.53 ### 372,926 ### ### ### 0.0
2024-Apr-04 Thu ### 65.75 ### ### 362,087 ### ### ### 0.0
2024-Apr-03 Wed ### 65.8 64.42 ### 475,954 ### 32.4 32.4 0.0
2024-Apr-02 Tue 66.4 66.47 ### 65.78 ### ### 4.7
2024-Mar-28 Thu 65.75 ### 65.43 66.42 68.4 68.4 4.7
2024-Mar-27 Wed 65.52 65.88 64.82 65.2 311,671 ### ### ### 4.7
2024-Mar-26 Tue 65.79 ### 65.47 65.54 443,672 ### ### ### ###
2024-Mar-25 Mon 66.5 ### 65.58 65.76 519,789 17,043,881 ### ### 4.7
2024-Mar-22 Fri 67.5 67.8 ### 66.52 26.4 26.4 ###
2024-Mar-21 Thu ### 68.25 ### ### 61.6 61.6 0.0
2024-Mar-20 Wed ### ### 67.5 ### 72.6 72.6 0.0
2024-Mar-19 Tue 67.79 ### 67.42 ### ### ### 0.0
2024-Mar-18 Mon ### 67.78 ### 67.74 283,647 ### ### ### 4.8
2024-Mar-15 Fri 66.76 67.54 66.21 67.54 ### ### 4.8
2024-Mar-14 Thu ### ### 66.45 66.74 35.1 35.1 4.8
2024-Mar-13 Wed 66.89 ### 66.4 ### 68.8 68.8 0.0
2024-Mar-12 Tue ### ### ### ### 362,443 0 31.9 31.9 0.0
2024-Mar-11 Mon ### ### 66.4 ### 312,079 10,361,022 40.9 40.9 0.0
2024-Mar-08 Fri ### 67.41 ### ### ### ### 0.0
2024-Mar-07 Thu ### ### 65.255 66.29 ### ### ###
2024-Mar-06 Wed 65.52 ### ### 65.75 68.7 68.7 ###
2024-Mar-05 Tue ### 65.56 ### 65.52 ### ### ###
2024-Mar-04 Mon ### ### ### 65.4 ### ### ###
2024-Mar-01 Fri ### 65.47 64.75 ### ### ### 0.0
2024-Feb-29 Thu ### 65.8 ### 65.77 70.0 70.0 4.7
2024-Feb-28 Wed 65.2 ### 64.7 ### 349,377 11,302,345 ### ### 0.0
2024-Feb-27 Tue ### ### 64.87 ### 395,144 ### ### ### 0.0
2024-Feb-26 Mon ### 65.8 ### ### 257,978 8,487,476 ### ### 0.0
2024-Feb-23 Fri ### ### ### ### ### ### 0.0
2024-Feb-22 Thu 63.81 64.86 63.21 64.25 455,145 ### ### ### ###
2024-Feb-21 Wed ### ### ### ### 597,650 0 72.7 72.7 0.0
2024-Feb-20 Tue ### 64.28 ### 64.28 501,749 ### ### ### ###
2024-Feb-19 Mon 64.51 65.7 ### ### 31.9 31.9 0.0
2024-Feb-16 Fri 66.51 ### ### ### ### ### 0.0
2024-Feb-15 Thu ### 67.85 ### 67.83 260,972 8,853,475 ### ### 4.8
2024-Feb-14 Wed 66.59 66.89 ### 66.78 ### ### 4.8
2024-Feb-13 Tue ### ### 66.86 ### 239,759 8,015,143 36.7 36.7 0.0
2024-Feb-12 Mon 67.28 ### ### ### 263,378 0 ### ### 0.0
2024-Feb-09 Fri ### 67.43 65.24 67.2 ### ### 4.8
2024-Feb-08 Thu 65.53 ### 65.255 65.73 ### ### ###
2024-Feb-07 Wed ### ### 64.83 ### ### ### 0.0
2024-Feb-06 Tue 65.56 ### 64.82 ### 286,779 ### 28.1 28.1 0.0
2024-Feb-05 Mon ### 65.56 ### 65.56 222,520 ### 80.3 80.3 4.7
2024-Feb-02 Fri ### 65.73 64.51 65.73 387,452 25,230,874 ### ### ###
2024-Feb-01 Thu 65.7 65.7 64.28 64.47 23.0 23.0 ###
2024-Jan-31 Wed ### 65.74 64.5 ### ### ### 0.0
2024-Jan-30 Tue ### 66.45 ### 65.27 488,242 16,221,840 ### ### 4.7
2024-Jan-29 Mon 66.77 66.77 ### ### 228,049 ### 30.4 30.4 0.0
2024-Jan-25 Thu 66.8 ### ### ### 23.9 23.9 0.0
2024-Jan-24 Wed ### 66.4 ### ### ### ### 0.0
2024-Jan-23 Tue 66.29 ### 65.55 ### ### ### 0.0
2024-Jan-22 Mon ### ### 64.83 66.29 496,188 ### ### ### ###
2024-Jan-19 Fri 64.85 65.41 64.52 ### ### ### 0.0
2024-Jan-18 Thu 63.72 ### 63.55 64.23 ### ### 4.6
2024-Jan-17 Wed ### 64.51 ### 64.27 ### ### ###
2024-Jan-16 Tue ### ### ### ### ### ### 0.0
2024-Jan-15 Mon 64.71 65.27 64.41 65.22 ### ### 4.7
2024-Jan-12 Fri ### ### 63.81 64.49 624,249 ### ### ### ###
2024-Jan-11 Thu ### ### ### ### 81.0 81.0 0.0
2024-Jan-10 Wed ### 63.29 ### 62.84 280,325 8,870,884 ### ### 4.5
2024-Jan-09 Tue ### ### ### 62.57 382,843 0 30.6 30.6 ###
2024-Jan-08 Mon 62.8 ### 62.22 62.44 198,277 ### 40.9 40.9 4.5
2024-Jan-05 Fri ### ### 62.58 ### 172,379 ### 70.5 70.5 0.0
2024-Jan-04 Thu 62.75 ### 62.22 62.46 510,729 15,888,779 ### ### ###
2024-Jan-03 Wed ### ### 62.48 62.74 260,657 8,142,924 42.3 42.3 ###
2024-Jan-02 Tue ### 63.52 ### 63.52 73.0 73.0 4.5
2023-Dec-29 Fri 63.28 63.5 ### ### ### ### 0.0
2023-Dec-28 Thu ### 63.28 62.81 ### 158,345 ### ### ### 0.0
2023-Dec-27 Wed ### ### 62.5 ### ### ### 0.0
2023-Dec-22 Fri ### 62.55 ### ### 322,056 ### 31.4 31.4 0.0
2023-Dec-21 Thu ### ### ### 62.53 529,770 0 26.9 26.9 ###
2023-Dec-20 Wed ### 63.27 62.86 ### 493,849 31,144,587 ### ### 0.0
2023-Dec-19 Tue 61.8 62.46 61.55 62.46 72.3 72.3 ###
2023-Dec-18 Mon 61.74 61.74 ### 61.73 304,351 ### 36.4 36.4 ###
2023-Dec-15 Fri ### 61.8 ### ### 1,035,425 ### ### ### 0.0
2023-Dec-14 Thu ### 61.74 60.73 61.58 445,025 ### 68.2 68.2 4.4
2023-Dec-13 Wed 60.23 60.85 ### 60.52 74.3 74.3 4.3
2023-Dec-12 Tue ### 60.4 59.59 ### 306,628 18,396,146 77.7 77.7 0.0
2023-Dec-11 Mon 59.43 ### ### 59.47 274,257 0 ### ### 4.2
2023-Dec-08 Fri ### 59.44 ### 59.21 224,976 6,686,286 ### ### ###
2023-Dec-07 Thu 59.27 ### ### 59.42 ### ### 4.2
2023-Dec-06 Wed 57.84 59 57.73 ### 73.8 73.8 0.0
2023-Dec-05 Tue ### ### 57.125 ### 442,558 ### ### ### 0.0
2023-Dec-04 Mon 58.24 58.88 ### ### 322,047 ### ### ### 0.0
2023-Dec-01 Fri ### 58.22 57.56 ### 219,021 12,679,125 ### ### 0.0
2023-Nov-30 Thu ### ### 57.24 ### 1,073,353 ### 65.9 65.9 0.0
2023-Nov-29 Wed 57.7 58.27 57.53 ### 424,150 24,558,285 73.1 73.1 0.0
2023-Nov-28 Tue 57 ### 57 ### ### ### 0.0
2023-Nov-27 Mon ### ### 56.84 ### 353,472 10,045,674 80.2 80.2 0.0
2023-Nov-24 Fri 56.8 ### ### 56.76 ### ### 4.1
2023-Nov-23 Thu ### ### ### ### 248,424 0 39.9 39.9 0.0
2023-Nov-22 Wed ### ### 56.76 ### 73.3 73.3 0.0
2023-Nov-21 Tue ### ### ### ### ### ### 0.0
2023-Nov-20 Mon 57.2 58.47 57.2 57.8 ### ### 4.1
2023-Nov-17 Fri 56.48 57.25 ### ### 77.9 77.9 0.0
2023-Nov-16 Thu ### ### 55.84 ### 413,457 ### 24.0 24.0 0.0
2023-Nov-15 Wed 57.45 57.48 56.8 ### ### ### 0.0
2023-Nov-14 Tue 57.24 57.5 ### ### 266,488 ### ### ### 0.0
2023-Nov-13 Mon 57.45 57.45 56.79 ### 344,278 19,665,159 ### ### 0.0
2023-Nov-10 Fri 57.24 57.52 56.87 57.46 ### ### 4.1
2023-Nov-09 Thu ### ### 57.5 ### 70.6 70.6 0.0
2023-Nov-08 Wed ### 57.78 56.77 ### 449,274 ### ### ### 0.0
2023-Nov-07 Tue ### ### 56.7 56.71 24.4 24.4 ###
2023-Nov-06 Mon 57.5 ### ### 57.22 33.1 33.1 4.1
2023-Nov-03 Fri 57.49 57.49 56.59 ### 24.7 24.7 0.0
2023-Nov-02 Thu ### 57.48 56.47 ### 23.8 23.8 0.0
2023-Nov-01 Wed ### 56.78 ### 56.73 ### ### 4.1
2023-Oct-31 Tue ### ### ### ### 492,189 0 75.9 75.9 0.0
2023-Oct-30 Mon 55.47 55.59 54.54 ### 368,387 ### ### ### 0.0
2023-Oct-27 Fri ### ### 55.53 55.87 68.3 68.3 ###
2023-Oct-26 Thu 55.49 ### ### 55.53 72.6 72.6 ###
2023-Oct-25 Wed 55.47 55.89 ### ### 73.1 73.1 0.0
2023-Oct-24 Tue 55.2 55.59 55 ### 269,428 14,898,021 ### ### 0.0
2023-Oct-23 Mon 54.27 ### ### ### 84.9 84.9 0.0
2023-Oct-20 Fri ### 55.27 ### ### 657,422 18,167,856 24.6 24.6 0.0
2023-Oct-19 Thu 56.8 56.85 ### ### ### ### 0.0
2023-Oct-18 Wed 57.21 57.59 56.7 ### ### ### 0.0
2023-Oct-17 Tue 57.25 57.25 56.8 57.23 324,723 18,517,329 ### ### 4.1
2023-Oct-16 Mon 57.46 57.55 56.57 56.75 402,672 ### 33.5 33.5 ###
2023-Oct-13 Fri ### ### 57.43 57.45 36.2 36.2 ###
2023-Oct-12 Thu ### ### ### ### 396,273 0 ### ### 0.0
2023-Oct-11 Wed ### 57.88 57.43 ### 62.7 62.7 0.0
2023-Oct-10 Tue 57.29 57.44 ### 57.2 492,451 ### ### ### 4.1
2023-Oct-09 Mon ### ### ### 56.84 440,175 0 ### ### ###
2023-Oct-06 Fri ### ### 56.27 ### 298,789 8,406,428 83.0 83.0 0.0
2023-Oct-05 Thu ### ### ### ### 338,228 0 ### ### 0.0
2023-Oct-04 Wed ### 56.28 55.79 ### 44.4 44.4 0.0
2023-Oct-03 Tue ### ### ### 56.2 ### ### 4.0
2023-Oct-02 Mon 57.29 ### ### ### 302,222 0 31.3 31.3 0.0
2023-Sep-29 Fri ### ### 56.5 ### 667,843 ### ### ### 0.0
2023-Sep-28 Thu 56.45 56.58 ### 56.41 36.4 36.4 ###
2023-Sep-27 Wed 56.84 56.84 ### ### 343,779 ### 31.3 31.3 0.0
2023-Sep-26 Tue 56.79 ### ### ### 366,927 0 43.9 43.9 0.0
2023-Sep-25 Mon 56.54 57 ### 56.88 231,644 6,601,854 72.8 72.8 4.1
2023-Sep-22 Fri ### 56.48 55.8 ### 1,056,426 59,307,755 61.9 61.9 0.0
2023-Sep-21 Thu 56.27 57.44 56.27 ### 663,151 37,703,450 ### ### 0.0
2023-Sep-20 Wed ### ### ### 56.79 ### ### ###
2023-Sep-19 Tue 56.59 ### ### ### 304,079 0 35.6 35.6 0.0
2023-Sep-18 Mon ### 56.82 55.81 56.59 ### ### 4.0
2023-Sep-15 Fri ### ### ### 55.73 872,487 0 ### ### ###
2023-Sep-14 Thu ### 55.54 ### 55.49 742,587 20,621,640 ### ### ###
2023-Sep-13 Wed ### ### ### ### 616,022 0 75.5 75.5 0.0
2023-Sep-12 Tue 55.5 ### ### 55.79 582,878 0 73.4 73.4 4.0
2023-Sep-11 Mon 55.23 ### ### ### 591,258 0 ### ### 0.0
2023-Sep-08 Fri ### 55.42 54.8 ### 71.7 71.7 0.0
2023-Sep-07 Thu ### 55.47 54.71 54.88 709,041 ### ### ### ###
2023-Sep-06 Wed 56.84 ### ### ### 682,489 0 ### ### 0.0
2023-Sep-05 Tue ### ### ### ### 768,059 0 ### ### 0.0
2023-Sep-04 Mon ### ### 56.25 56.52 22.7 22.7 4.0
2023-Sep-01 Fri 57.59 ### 57.42 57.42 532,252 15,280,954 ### ### ###
2023-Aug-31 Thu 58.2 58.4 57.59 57.59 1,894,754 109,886,258 27.4 27.4 ###
2023-Aug-30 Wed ### 58.475 57.72 ### 450,889 26,195,523 ### ### 0.0
2023-Aug-29 Tue 56.78 57.43 56.7 ### 78.0 78.0 0.0
2023-Aug-28 Mon 57.26 ### 56.86 ### ### ### 0.0
2023-Aug-25 Fri ### 57.72 57.2 57.28 36.6 36.6 ###
2023-Aug-24 Thu ### ### 57.26 ### 567,480 16,246,952 72.4 72.4 0.0
2023-Aug-23 Wed 57.46 ### ### ### 629,429 0 34.2 34.2 0.0
2023-Aug-22 Tue ### ### ### 57.57 999,526 0 76.4 76.4 4.1
2023-Aug-21 Mon 58.88 59.24 57.22 57.22 ### ### 4.1
2023-Aug-18 Fri ### ### 57.88 ### 1,205,373 ### 22.2 22.2 0.0
2023-Aug-17 Thu ### ### ### 60.5 ### ### ###
2023-Aug-16 Wed 60.83 61.72 60.83 ### 612,848 ### 81.3 81.3 0.0
2023-Aug-15 Tue 61.44 61.57 ### 61.4 546,180 16,814,151 ### ### 4.4
2023-Aug-14 Mon ### ### 61.43 61.56 302,524 9,292,024 ### ### 4.4
2023-Aug-11 Fri 62.27 62.83 ### ### ### ### 0.0
2023-Aug-10 Thu ### 63.21 ### 62.52 ### ### 4.5
2023-Aug-09 Wed 62.7 ### 62.58 63.21 ### ### ###
2023-Aug-08 Tue 62.8 62.83 62.48 ### 41.2 41.2 0.0
2023-Aug-07 Mon ### 62.89 62.42 62.74 73.4 73.4 ###
2023-Aug-04 Fri 61.78 62.54 ### 62.54 ### ### 4.5
2023-Aug-03 Thu 61.71 62.46 61.48 ### ### ### 0.0
2023-Aug-02 Wed 62.27 62.42 ### ### ### ### 0.0
2023-Aug-01 Tue 62.48 62.84 ### 62.45 343,323 ### ### ### ###
2023-Jul-31 Mon 61.75 62.23 ### ### 77.4 77.4 0.0
2023-Jul-28 Fri 61.29 ### 61.29 61.71 237,876 ### 75.4 75.4 4.4
2023-Jul-27 Thu 61.25 ### 60.85 ### ### ### 0.0
2023-Jul-26 Wed 60.72 ### 60.53 61.25 ### ### 4.4
2023-Jul-25 Tue ### ### 61.27 61.46 ### ### ###
2023-Jul-24 Mon ### ### 61.52 61.8 474,884 ### 42.1 42.1 4.4
2023-Jul-21 Fri ### 62.45 61.25 ### ### ### 0.0
2023-Jul-20 Thu ### 62.29 61.75 ### 413,075 ### ### ### 0.0
2023-Jul-19 Wed ### ### ### 61.76 652,241 0 ### ### ###
2023-Jul-18 Tue 61.25 ### ### 61.24 ### ### 4.4
2023-Jul-17 Mon ### 61.47 ### ### 357,348 ### ### ### 0.0
2023-Jul-14 Fri ### 61.24 60.5 ### 437,140 ### 67.4 67.4 0.0
2023-Jul-13 Thu 60.75 ### ### ### 679,178 0 ### ### 0.0
2023-Jul-12 Wed 60.4 60.5 59.86 ### 34.1 34.1 0.0
2023-Jul-11 Tue 60.89 60.89 ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 453,325 0 42.9 42.9 0.0
2023-Jul-06 Thu ### 62.76 ### ### 533,353 ### ### ### 0.0
2023-Jul-05 Wed ### 62.71 ### 62.45 35.7 35.7 ###
2023-Jul-04 Tue 62.76 62.82 ### 62.5 229,778 7,217,326 23.8 23.8 4.5
2023-Jul-03 Mon ### ### ### ### 333,182 0 27.1 27.1 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu 62.2 62.87 61.79 62.87 69.8 69.8 ###
2023-Jun-28 Wed 61.75 ### ### 61.81 523,774 0 ### ### ###
2023-Jun-27 Tue 61.48 ### 61.29 61.55 71.4 71.4 ###
2023-Jun-26 Mon ### 61.81 61.23 61.79 73.9 73.9 ###
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu 62.49 ### 61.84 ### 591,246 18,281,326 42.6 42.6 0.0
2023-Jun-21 Wed ### 63.25 ### ### ### ### 0.0
2023-Jun-20 Tue 62.27 ### ### 62.5 438,979 0 ### ### 4.5
2023-Jun-19 Mon 61.75 62.2 61.2 61.87 71.1 71.1 ###
2023-Jun-16 Fri 61.52 ### 61.24 61.86 1,041,556 31,892,444 64.7 64.7 4.4
2023-Jun-15 Thu 60.8 ### 60.75 ### 649,556 ### 76.2 76.2 0.0
2023-Jun-14 Wed ### ### ### 60.82 38.4 38.4 4.3
2023-Jun-13 Tue ### 61.425 ### 60.76 38.0 38.0 ###
2023-Jun-09 Fri ### ### 61.27 61.42 27.3 27.3 4.4
2023-Jun-08 Thu 61.2 ### ### ### 84.0 84.0 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue 65.5 65.5 ### ### 2,200,681 ### ### ### 0.0
2023-Jun-05 Mon 67.4 ### ### 67.54 309,282 0 75.8 75.8 4.8
2023-Jun-02 Fri ### 68.21 ### 67.45 24.8 24.8 4.8
2023-Jun-01 Thu 67.42 ### ### ### ### ### 0.0
2023-May-31 Wed 68.54 68.54 ### 67.43 1,312,282 ### 30.5 30.5 ###
2023-May-30 Tue ### 69.29 ### 68.53 31.5 31.5 ###
2023-May-29 Mon 68.27 ### ### 68.76 76.2 76.2 ###
2023-May-26 Fri 67.43 67.81 ### 67.71 256,929 8,711,177 71.1 71.1 ###
2023-May-25 Thu ### 68.285 ### 67.72 73.1 73.1 4.8
2023-May-24 Wed 67.7 68.4 67.42 ### ### ### 0.0
2023-May-23 Tue 68.5 68.8 67.89 ### 407,641 27,860,224 ### ### 0.0
2023-May-22 Mon ### 68.52 67.78 ### 329,320 22,443,158 78.7 78.7 0.0
2023-May-19 Fri ### ### 67.72 67.89 ### ### ###
2023-May-18 Thu 67.47 68.2 67.445 ### 76.6 76.6 0.0
2023-May-17 Wed ### ### 66.89 67.85 436,641 14,603,458 ### ### ###
2023-May-16 Tue 68.49 ### 67.71 67.75 ### ### ###
2023-May-15 Mon ### ### ### 68.75 226,757 0 82.6 82.6 ###
2023-May-12 Fri ### ### 67.86 68.54 281,253 ### 74.3 74.3 4.9
2023-May-11 Thu ### ### ### ### 21.0 21.0 0.0
2023-May-10 Wed ### ### 69.5 69.86 36.1 36.1 ###
2023-May-09 Tue ### ### ### 69.71 472,881 0 ### ### ###
2023-May-08 Mon 69.43 69.8 68.76 69.73 411,650 ### 72.6 72.6 ###
2023-May-05 Fri ### 69.45 68.74 ### 36.5 36.5 0.0
2023-May-04 Thu ### 69.49 67.83 69.28 433,086 29,735,684 ### ### 4.9
2023-May-03 Wed ### ### 67.25 68.49 422,121 ### ### ### 4.9
2023-May-02 Tue ### ### ### ### 606,644 0 76.9 76.9 0.0
2023-May-01 Mon 68.86 ### ### ### 255,253 0 ### ### 0.0
2023-Apr-28 Fri ### 69.25 ### 68.47 36.6 36.6 ###
2023-Apr-27 Thu ### ### ### ### 334,682 0 28.8 28.8 0.0
2023-Apr-26 Wed 68.84 ### 68.5 ### ### ### 0.0
2023-Apr-24 Mon 69.5 69.53 ### ### 34.7 34.7 0.0
2023-Apr-21 Fri ### 69.42 ### ### ### ### 0.0
2023-Apr-20 Thu 68.81 ### 68.5 ### 657,526 ### 73.2 73.2 0.0
2023-Apr-19 Wed ### 68.7 ### 68.5 360,642 12,388,052 ### ### 4.9
2023-Apr-18 Tue ### ### ### 68.54 691,257 0 ### ### 4.9
2023-Apr-17 Mon 70.86 ### ### 70.29 33.5 33.5 ###
2023-Apr-14 Fri ### ### ### 70.42 430,848 0 65.0 65.0 ###
2023-Apr-13 Thu ### ### 69.7 69.88 402,587 14,030,156 ### ### ###
2023-Apr-12 Wed 70.24 70.77 ### ### 39.9 39.9 0.0
2023-Apr-11 Tue 70 70.72 69.81 69.88 33.1 33.1 ###
2023-Apr-06 Thu 68.2 70 ### ### 806,442 28,225,470 85.8 85.8 0.0
2023-Apr-05 Wed ### ### ### 67.77 ### ### ###
2023-Apr-04 Tue 65.89 ### 65.8 ### 428,946 14,112,323 ### ### 0.0
2023-Apr-03 Mon 65.4 ### ### ### ### ### 0.0
2023-Mar-31 Fri ### 65.52 64.79 ### 30.4 30.4 0.0
2023-Mar-30 Thu ### 65.27 64.51 ### 63.2 63.2 0.0
2023-Mar-29 Wed 64.41 ### ### 64.8 ### ### 4.6
2023-Mar-28 Tue 65.52 65.85 64.42 ### ### ### 0.0
2023-Mar-27 Mon 65.57 ### ### 65.57 257,824 0 ### ### ###
2023-Mar-24 Fri 65.28 65.8 ### 65.4 355,389 ### ### ### ###
2023-Mar-23 Thu 65.2 ### 65.2 65.83 289,723 ### 78.5 78.5 4.7
2023-Mar-22 Wed 66.48 66.79 65.52 65.85 457,855 ### ### ### ###
2023-Mar-21 Tue 66.85 66.87 ### ### ### ### 0.0
2023-Mar-20 Mon 66.84 ### 66.21 66.58 236,388 7,825,624 ### ### 4.8
2023-Mar-17 Fri 66.42 67.25 ### ### 1,008,886 ### 73.3 73.3 0.0
2023-Mar-16 Thu ### ### 65.59 ### 930,083 30,502,071 43.8 43.8 0.0
2023-Mar-15 Wed ### ### ### 66.55 871,976 0 ### ### ###
2023-Mar-14 Tue 65.44 66.77 ### 66.48 831,746 27,767,840 87.9 87.9 4.7
2023-Mar-13 Mon 66.86 ### ### 66.2 34.1 34.1 4.7
2023-Mar-10 Fri 66.45 ### 66.145 ### 85.6 85.6 0.0
2023-Mar-09 Thu 66.76 ### 66.145 ### ### ### 0.0
2023-Mar-08 Wed ### 67.8 ### ### 433,453 14,694,056 34.6 34.6 0.0
2023-Mar-07 Tue 67.79 ### 67.43 ### 427,786 ### ### ### 0.0
2023-Mar-06 Mon 67.5 ### ### 67.47 41.2 41.2 ###
2023-Mar-03 Fri 66.82 ### 66.51 66.87 ### ### ###
2023-Mar-02 Thu ### 67.25 65.8 ### 75.9 75.9 0.0
2023-Mar-01 Wed 68.56 68.58 67.25 67.56 ### ### 4.8
2023-Feb-28 Tue 67.86 68.25 ### ### 855,176 29,182,881 ### ### 0.0
2023-Feb-27 Mon 67.52 ### 67.52 67.82 314,724 10,625,082 ### ### 4.8
2023-Feb-24 Fri ### ### ### 67.81 316,850 0 ### ### ###
2023-Feb-23 Thu ### 68.23 67.53 ### 322,051 21,860,821 34.3 34.3 0.0
2023-Feb-22 Wed 68.45 ### ### ### 36.7 36.7 0.0
2023-Feb-21 Tue ### ### ### 68.83 239,184 0 78.2 78.2 ###
2023-Feb-20 Mon 68.55 ### ### 68.48 285,775 0 45.0 45.0 ###
2023-Feb-17 Fri ### 69.44 ### ### 642,485 22,307,079 26.5 26.5 0.0
2023-Feb-16 Thu 68.8 70.4 ### 70.25 80.7 80.7 5.0
2023-Feb-15 Wed 69.25 70.55 ### ### 82.8 82.8 0.0
2023-Feb-14 Tue 69.88 69.88 ### 69.25 ### ### ###
2023-Feb-13 Mon ### ### 69.41 69.54 217,023 7,531,783 40.8 40.8 5.0
2023-Feb-10 Fri 69.42 ### ### ### 81.8 81.8 0.0
2023-Feb-09 Thu 70.27 ### 70.21 70.48 77.8 77.8 5.0
2023-Feb-08 Wed ### ### ### ### 281,779 0 ### ### 0.0
2023-Feb-07 Tue ### 71.46 70.44 70.57 406,682 28,854,087 37.3 37.3 ###
2023-Feb-06 Mon ### 71.28 ### ### 366,372 ### ### ### 0.0
2023-Feb-03 Fri 69.5 71.7 69.42 70.72 647,970 ### 81.1 81.1 ###
2023-Feb-02 Thu 69.48 69.48 68.47 ### 490,079 ### ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 482,825 0 37.4 37.4 0.0
2023-Jan-31 Tue ### ### 68.51 ### 516,923 ### ### ### 0.0
2023-Jan-30 Mon ### 69.48 ### 69.28 ### ### 4.9
2023-Jan-27 Fri 68.81 ### 68.59 ### 429,929 ### 72.6 72.6 0.0
2023-Jan-25 Wed 69.45 69.73 68.2 68.57 329,352 ### 29.4 29.4 4.9
2023-Jan-24 Tue ### 69.29 ### ### 65.8 65.8 0.0
2023-Jan-23 Mon 69.24 69.4 ### ### ### ### 0.0
2023-Jan-20 Fri ### ### ### 68.75 29.4 29.4 ###
2023-Jan-19 Thu ### 69.45 68.4 69.29 37.9 37.9 ###
2023-Jan-18 Wed 69.5 69.5 68.88 ### ### ### 0.0
2023-Jan-17 Tue ### ### ### 69.22 406,554 0 82.1 82.1 4.9
2023-Jan-16 Mon ### 68.57 67.76 68.51 244,741 16,682,770 73.3 73.3 ###
2023-Jan-13 Fri ### 68.7 ### 67.72 24.5 24.5 4.8
2023-Jan-12 Thu ### ### 66.81 ### 562,950 18,805,344 80.3 80.3 0.0
2023-Jan-11 Wed ### ### ### 66.2 ### ### 4.7
2023-Jan-10 Tue 66.42 ### 66.21 66.28 39.8 39.8 4.7
2023-Jan-09 Mon ### ### ### ### 25.6 25.6 0.0
2023-Jan-06 Fri ### 67.625 ### ### ### ### 0.0
2023-Jan-05 Thu ### 68.56 67.55 67.73 446,788 30,406,157 27.6 27.6 4.8
2023-Jan-04 Wed ### ### ### 67.87 ### ### 4.8
2023-Jan-03 Tue 68.43 68.43 66.51 ### 344,887 23,269,525 ### ### 0.0
2022-Dec-30 Fri ### ### 67.88 ### 31.4 31.4 0.0
2022-Dec-29 Thu ### 68.44 67.55 67.81 36.4 36.4 ###
2022-Dec-28 Wed ### ### ### ### 43.3 43.3 0.0
2022-Dec-23 Fri 67.5 67.78 ### ### ### ### 0.0
2022-Dec-22 Thu 67.23 ### ### ### 74.9 74.9 0.0
2022-Dec-21 Wed 66.2 ### ### 66.72 70.5 70.5 4.8
2022-Dec-20 Tue ### 67.29 66.5 66.89 ### ### 4.8
2022-Dec-19 Mon 67.7 67.86 66.44 67.2 358,576 24,078,378 32.5 32.5 4.8
2022-Dec-16 Fri ### 68.88 ### 68.27 ### ### ###
2022-Dec-15 Thu 68.76 69.5 ### 68.75 573,424 19,926,484 ### ### ###
2022-Dec-14 Wed ### 69.72 68.43 ### 31.1 31.1 0.0
2022-Dec-13 Tue ### ### ### ### 79.4 79.4 0.0
2022-Dec-12 Mon ### ### ### ### 240,320 0 76.6 76.6 0.0
2022-Dec-09 Fri 67.87 ### ### ### 74.1 74.1 0.0
2022-Dec-08 Thu 67.85 ### 67.85 ### 78.4 78.4 0.0
2022-Dec-07 Wed ### 68.79 ### 68.25 75.6 75.6 4.9
2022-Dec-06 Tue 69.75 ### 68.27 68.44 926,078 31,611,672 ### ### 4.9
2022-Dec-05 Mon ### ### ### ### 42.8 42.8 0.0
2022-Dec-02 Fri ### 70.58 69.82 70.56 74.1 74.1 ###
2022-Dec-01 Thu ### 71.75 70.46 70.58 440,383 ### ### ### ###
2022-Nov-30 Wed 69.58 70.47 68.28 70.47 1,557,356 108,041,572 71.9 71.9 ###
2022-Nov-29 Tue 72.83 72.86 ### ### ### ### 0.0
2022-Nov-28 Mon 72.43 ### ### 72.71 442,383 0 ### ### ###
2022-Nov-25 Fri 71.51 72.79 71.51 72.44 269,055 ### 80.2 80.2 5.2
2022-Nov-24 Thu ### ### ### 71.47 41.6 41.6 ###
2022-Nov-23 Wed ### 71.59 ### 71.57 73.5 73.5 5.1
2022-Nov-22 Tue 71.7 71.7 70.71 71.29 458,724 32,663,442 34.9 34.9 5.1
2022-Nov-21 Mon 72.82 ### ### 71.49 ### ### ###
2022-Nov-18 Fri ### 73.22 71.26 72.8 1,067,586 ### 83.9 83.9 5.2
2022-Nov-17 Thu 69.47 71 ### 71 ### ### ###
2022-Nov-16 Wed 71.23 71.23 70.27 ### 321,025 ### ### ### 0.0
2022-Nov-15 Tue 71.21 ### 70.56 ### 379,477 13,387,948 41.8 41.8 0.0
2022-Nov-14 Mon 70.78 ### ### 70.54 ### ### 5.0
2022-Nov-11 Fri ### ### ### 71.27 69.1 69.1 ###
2022-Nov-10 Thu 69.28 ### 68.8 ### 35.7 35.7 0.0
2022-Nov-09 Wed 69.43 70.27 ### 69.5 ### ### 5.0
2022-Nov-08 Tue 68.46 ### ### 68.88 74.5 74.5 ###
2022-Nov-07 Mon 67.8 ### ### ### ### ### 0.0
2022-Nov-04 Fri ### ### ### 67.74 582,284 0 ### ### 4.8
2022-Nov-03 Thu ### ### 65.8 66.57 34.4 34.4 4.8
2022-Nov-02 Wed ### 67.79 ### 67.53 73.2 73.2 ###
2022-Nov-01 Tue ### 68.24 ### ### 20.7 20.7 0.0
2022-Oct-31 Mon ### 67.7 65.87 67.7 87.4 87.4 4.8
2022-Oct-28 Fri ### 66.58 65.25 65.25 31.4 31.4 ###
2022-Oct-27 Thu ### 67.24 66.5 66.7 31.3 31.3 4.8
2022-Oct-26 Wed 66.52 66.82 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### 66.28 424,982 0 ### ### 4.7
2022-Oct-24 Mon ### ### ### ### 376,524 0 ### ### 0.0
2022-Oct-21 Fri ### ### 65.58 65.58 30.3 30.3 4.7
2022-Oct-20 Thu 66.52 66.81 ### ### 803,950 26,855,949 ### ### 0.0
2022-Oct-19 Wed ### ### ### ### 28.7 28.7 0.0
2022-Oct-18 Tue ### ### ### 67.54 539,249 0 25.7 25.7 4.8
2022-Oct-17 Mon 67.5 67.71 66.79 ### ### ### 0.0
2022-Oct-14 Fri 67.29 ### ### ### ### ### 0.0
2022-Oct-13 Thu ### 66.55 65.5 ### 70.8 70.8 0.0
2022-Oct-12 Wed ### ### 66.42 66.42 545,874 18,128,475 ### ### 4.7
2022-Oct-11 Tue ### 68.29 ### ### 666,078 ### 43.5 43.5 0.0
2022-Oct-10 Mon ### 70.26 ### ### 14.1 14.1 0.0
2022-Oct-07 Fri 71.5 71.77 70.52 70.73 26.4 26.4 5.1
2022-Oct-06 Thu 72.23 72.28 71.5 ### 809,643 ### ### ### 0.0
2022-Oct-05 Wed ### ### ### 72.74 739,624 0 ### ### 5.2
2022-Oct-04 Tue 71.79 ### 71 ### 443,182 ### ### ### 0.0
2022-Oct-03 Mon 71.76 71.84 70.88 ### 264,680 ### 44.6 44.6 0.0
2022-Sep-30 Fri ### ### 71.46 71.76 25.2 25.2 5.1
2022-Sep-29 Thu 71.43 ### 71.43 ### 651,673 ### 83.4 83.4 0.0
2022-Sep-28 Wed 70.76 ### 70.56 71.43 626,624 ### 81.1 81.1 5.1
2022-Sep-27 Tue ### 71.72 70.28 70.28 ### ### ###
2022-Sep-26 Mon 70.8 ### ### 71.75 ### ### 5.1
2022-Sep-23 Fri ### 71.59 70.73 71.59 85.3 85.3 ###
2022-Sep-21 Wed 71.85 72.77 71.8 ### ### ### 0.0
2022-Sep-20 Tue 72.59 ### 72.23 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 79.8 79.8 0.0
2022-Sep-16 Fri ### 73.57 ### ### 1,095,523 ### ### ### 0.0
2022-Sep-15 Thu ### 74.22 72.87 ### ### ### 0.0
2022-Sep-14 Wed 73.78 73.8 72.77 72.78 635,972 ### 19.8 19.8 5.2
2022-Sep-13 Tue ### 76.26 ### 75.25 422,227 ### ### ### 5.4
2022-Sep-12 Mon ### ### 74.21 ### 77.9 77.9 0.0
2022-Sep-09 Fri 75 75 73.7 74.4 25.1 25.1 5.3
2022-Sep-08 Thu 73.88 ### 73.77 ### ### ### 0.0
2022-Sep-07 Wed 75.84 76.53 ### 75.54 ### ### 5.4
2022-Sep-06 Tue 77.5 78 75.23 75.23 612,675 ### 15.7 15.7 ###
2022-Sep-05 Mon 77.89 ### ### ### 307,858 0 ### ### 0.0
2022-Sep-02 Fri 78.51 ### 77.81 78 ### ### ###
2022-Sep-01 Thu 77.51 78.76 76.85 ### 535,046 41,629,254 ### ### 0.0
2022-Aug-31 Wed 78.25 ### 78 78.45 676,527 26,384,553 59.6 59.6 ###
2022-Aug-30 Tue 78.52 ### 77.84 ### 757,724 ### 32.4 32.4 0.0
2022-Aug-29 Mon ### ### ### 78.24 41.4 41.4 5.6
2022-Aug-26 Fri 79 80 78.71 ### ### ### 0.0
2022-Aug-25 Thu 80.78 80.79 ### 79.41 ### ### 5.7
2022-Aug-24 Wed 80.51 ### ### 79.79 1,004,620 0 ### ### ###
2022-Aug-23 Tue 81.5 82.52 ### ### 649,526 26,799,442 38.2 38.2 0.0
2022-Aug-22 Mon 81.59 82.59 81.25 81.82 76.7 76.7 5.8
2022-Aug-19 Fri ### ### ### 82 ### ### 5.9
2022-Aug-18 Thu ### 84.825 ### 81.27 ### ### ###
2022-Aug-17 Wed 83.81 ### 83.59 ### ### ### 0.0
2022-Aug-16 Tue ### 84.53 ### 84.24 397,179 16,786,770 81.6 81.6 6.0
2022-Aug-15 Mon 82.88 ### ### ### ### ### 0.0
2022-Aug-12 Fri 83.54 83.73 82.2 82.57 331,285 ### ### ### 5.9
2022-Aug-11 Thu ### ### 83.25 ### 32.7 32.7 0.0
2022-Aug-10 Wed ### 84.45 83.79 ### ### ### 0.0
2022-Aug-09 Tue 84.22 ### 83.81 ### 314,528 ### 67.9 67.9 0.0
2022-Aug-08 Mon 85.22 ### 83.7 84.26 27.1 27.1 6.0
2022-Aug-05 Fri 85.74 86.23 84.51 85.73 34.1 34.1 ###
2022-Aug-04 Thu ### 88.73 86.81 ### 28.4 28.4 0.0
2022-Aug-03 Wed ### 90.2 87 87.45 ### ### ###
2022-Aug-02 Tue 88.42 ### ### 90.52 ### ### 6.5
2022-Aug-01 Mon ### 88.89 ### 88.55 318,751 14,166,888 ### ### 6.3
2022-Jul-29 Fri 87.85 88.73 ### 88.26 67.8 67.8 6.3
2022-Jul-28 Thu ### 87.88 86.5 ### ### ### 0.0
2022-Jul-27 Wed 85.75 86.88 85.75 86.59 ### ### 6.2
2022-Jul-26 Tue 86.4 86.7 ### ### 39.8 39.8 0.0
2022-Jul-25 Mon 86.26 ### ### ### 79.2 79.2 0.0
2022-Jul-22 Fri ### 86.82 ### 86.5 ### ### 6.2
2022-Jul-21 Thu 86.86 87 85.27 ### ### ### 0.0
2022-Jul-20 Wed ### 87.26 ### 86.45 63.8 63.8 6.2
2022-Jul-19 Tue 84.24 ### ### 84.74 473,854 0 73.3 73.3 6.1
2022-Jul-18 Mon 85.8 85.83 ### 84.59 ### ### 6.0
2022-Jul-15 Fri 84.7 ### ### 85.42 75.1 75.1 ###
2022-Jul-14 Thu ### ### 84.2 ### ### ### 0.0
2022-Jul-13 Wed ### ### 84.27 ### ### ### 0.0
2022-Jul-12 Tue 84.71 ### 83.71 84.56 261,345 ### 52.9 52.9 ###
2022-Jul-11 Mon ### ### 83.41 83.59 282,780 ### ### ### ###
2022-Jul-08 Fri ### 86 ### ### 391,059 ### ### ### 0.0
2022-Jul-07 Thu ### 86.43 85 85.78 69.5 69.5 6.1
2022-Jul-06 Wed ### 84.78 ### ### 400,183 16,963,757 ### ### 0.0
2022-Jul-05 Tue ### ### 81.85 82.82 257,251 ### ### ### 5.9
2022-Jul-04 Mon 82.73 ### ### 82.42 272,742 0 34.1 34.1 5.9
2022-Jul-01 Fri 82.2 82.85 81.58 81.58 ### ### 5.8
2022-Jun-30 Thu 82.55 82.75 ### 81.71 44.6 44.6 ###
2022-Jun-29 Wed 81.42 83.27 80.51 83 374,958 ### 83.5 83.5 5.9
2022-Jun-28 Tue ### ### ### ### 71.2 71.2 0.0
2022-Jun-27 Mon 82.51 82.85 80.8 81.47 ### ### ###
2022-Jun-24 Fri 81.55 82.43 80.46 ### ### ### 0.0
2022-Jun-23 Thu 80.28 ### 79.88 81.55 359,355 ### ### ### 5.8
2022-Jun-22 Wed 79.27 80.4 ### 79.71 363,227 14,601,725 ### ### ###
2022-Jun-21 Tue 78.74 79.23 77.73 78.52 34.9 34.9 5.6
2022-Jun-20 Mon 78.44 78.58 ### ### 220,371 8,658,376 53.0 53.0 0.0
2022-Jun-17 Fri ### 78.22 75.5 77.87 1,046,924 80,466,578 78.5 78.5 5.6
2022-Jun-16 Thu 77.5 ### 77.23 77.4 40.8 40.8 5.5
2022-Jun-15 Wed ### 77.75 76.27 76.74 ### ### ###
2022-Jun-14 Tue 74 77.52 71.22 77.52 708,387 52,682,741 ### ### 5.5
2022-Jun-10 Fri 78.83 79.5 78.23 78.46 ### ### 5.6
2022-Jun-09 Thu 79 79.51 ### ### 300,157 11,932,741 81.4 81.4 0.0
2022-Jun-08 Wed ### 79.29 ### ### 448,457 17,779,077 80.7 80.7 0.0
2022-Jun-07 Tue ### ### ### 77.4 35.7 35.7 5.5
2022-Jun-06 Mon 80.47 80.82 79.645 ### 164,421 ### ### ### 0.0
2022-Jun-03 Fri 81.78 ### ### 81.2 203,258 0 ### ### 5.8
2022-Jun-02 Thu 80.21 80.89 79.42 ### 76.6 76.6 0.0
2022-Jun-01 Wed ### 81.59 80.89 81.43 ### ### ###
2022-May-31 Tue ### 82.58 80.8 80.8 28.5 28.5 ###
2022-May-30 Mon 82.27 82.88 ### 82.71 ### ### 5.9
2022-May-27 Fri ### ### ### 81.56 ### ### 5.8
2022-May-26 Thu 82.76 83.22 81.88 ### ### ### 0.0
2022-May-25 Wed ### ### 82 82.75 182,773 ### ### ### ###
2022-May-24 Tue ### ### 82.21 82.5 45.1 45.1 5.9
2022-May-23 Mon 83.5 83.85 ### 83.57 167,078 7,004,745 ### ### ###
2022-May-20 Fri 81.43 ### ### ### 375,854 0 ### ### 0.0
2022-May-19 Thu ### 81.49 80.29 ### ### ### 0.0
2022-May-18 Wed 82.25 ### 81.82 ### 65.0 65.0 0.0
2022-May-17 Tue ### 82.43 81.76 82.22 66.0 66.0 5.9
2022-May-16 Mon 82.8 82.8 81.42 81.86 37.0 37.0 5.8
2022-May-13 Fri ### 82.26 80.81 ### 474,544 38,691,945 62.1 62.1 0.0
2022-May-12 Thu 81.49 81.7 80.29 80.51 ### ### ###
2022-May-11 Wed ### 82.7 ### ### ### ### 0.0
2022-May-10 Tue ### ### ### 83.51 318,747 0 ### ### ###
2022-May-09 Mon ### ### ### 83.51 318,747 0 ### ### ###
2022-May-06 Fri ### 85.28 ### 84.54 439,453 18,738,275 77.2 77.2 6.0
2022-May-05 Thu 86.85 ### ### 85.52 23.3 23.3 6.1
2022-May-04 Wed ### 87.29 ### 86.57 ### ### ###
2022-May-03 Tue ### 87.29 ### ### 384,349 ### ### ### 0.0
2022-May-02 Mon 86.51 ### ### ### 48.1 48.1 0.0
2022-Apr-29 Fri ### ### 84.43 ### 680,120 ### 76.2 76.2 0.0
2022-Apr-28 Thu 83.49 ### 82.77 84.75 567,159 23,471,875 ### ### ###
2022-Apr-27 Wed ### 82.24 80.81 82.2 77.6 77.6 ###
2022-Apr-26 Tue ### ### ### ### 349,821 0 79.6 79.6 0.0
2022-Apr-22 Fri ### ### 81.51 82.53 537,741 ### ### ### ###
2022-Apr-21 Thu 83.5 83.76 82.41 ### 406,026 33,734,670 ### ### 0.0
2022-Apr-20 Wed 82.57 83.25 82.44 82.72 383,684 ### ### ### 5.9
2022-Apr-19 Tue ### 82.89 81.7 ### 65.8 65.8 0.0
2022-Apr-14 Thu ### 82.53 81.77 82.23 372,455 30,597,178 ### ### ###
2022-Apr-13 Wed ### 82.83 ### 82.44 29.8 29.8 5.9
2022-Apr-12 Tue ### ### ### 82.5 ### ### 5.9
2022-Apr-11 Mon 82.84 83 ### ### 267,421 11,097,971 ### ### 0.0
2022-Apr-08 Fri ### 82.79 81.4 ### 247,027 20,279,681 ### ### 0.0
2022-Apr-07 Thu ### ### ### 82 45.3 45.3 5.9
2022-Apr-06 Wed ### ### 81.88 ### 267,680 ### 72.1 72.1 0.0
2022-Apr-05 Tue 82 ### 81.82 82.55 76.1 76.1 ###
2022-Apr-04 Mon 82 82.51 81.4 ### 351,075 28,772,351 ### ### 0.0
2022-Apr-01 Fri ### 81.74 ### ### 227,271 ### ### ### 0.0
2022-Mar-31 Thu ### 82.46 ### 81.8 ### ### 5.8
2022-Mar-30 Wed 81 81.55 80.54 81.55 72.8 72.8 5.8
2022-Mar-29 Tue 80.79 80.83 79.45 ### 31.3 31.3 0.0
2022-Mar-28 Mon ### 81.52 79.4 80.83 ### ### ###
2022-Mar-25 Fri ### ### 80.45 80.49 32.6 32.6 ###
2022-Mar-24 Thu ### ### ### ### 269,327 0 ### ### 0.0
2022-Mar-23 Wed 81.88 82.45 ### ### 20.8 20.8 0.0
2022-Mar-22 Tue ### 82.42 ### 82 38.6 38.6 5.9
2022-Mar-21 Mon ### 83.48 81.79 81.79 ### ### 5.8
2022-Mar-18 Fri ### ### 80.57 ### 690,571 27,819,652 72.4 72.4 0.0
2022-Mar-17 Thu 83.28 83.55 ### 80.89 15.1 15.1 5.8
2022-Mar-16 Wed ### ### 80 ### ### ### 0.0
2022-Mar-15 Tue 80.29 80.8 ### ### ### ### 0.0
2022-Mar-14 Mon 79.49 ### ### ### 288,350 0 82.9 82.9 0.0
2022-Mar-11 Fri 79.51 ### 78.81 79 451,853 ### ### ### 5.6
2022-Mar-10 Thu 80.29 80.85 79.82 ### 361,259 29,021,741 60.8 60.8 0.0
2022-Mar-09 Wed 79.49 80.41 79 79.47 27.3 27.3 ###
2022-Mar-08 Tue 79.45 80.58 ### ### 49.7 49.7 0.0
2022-Mar-07 Mon 80.23 ### ### 79.44 ### ### 5.7
2022-Mar-04 Fri 79.5 80.41 ### 79.59 76.3 76.3 5.7
2022-Mar-03 Thu ### ### 79.85 ### 496,448 19,820,686 16.1 16.1 0.0
2022-Mar-02 Wed 81.74 ### 80.83 ### 415,041 16,773,882 70.4 70.4 0.0
2022-Mar-01 Tue ### ### 82.22 82.22 432,481 ### ### ### 5.9
2022-Feb-28 Mon ### 82.5 ### ### ### ### 0.0
2022-Feb-25 Fri 83.81 ### ### 82.27 20.1 20.1 ###
2022-Feb-24 Thu 83.53 ### ### 82.41 ### ### ###
2022-Feb-23 Wed ### ### ### 84.89 ### ### ###
2022-Feb-22 Tue 82.44 83.79 ### ### 407,449 17,070,075 ### ### 0.0
2022-Feb-21 Mon 81.81 ### ### 83.49 366,080 0 85.4 85.4 ###
2022-Feb-18 Fri 81.51 ### 81.51 ### 483,273 ### 66.0 66.0 0.0
2022-Feb-17 Thu ### ### 81.83 ### 46.1 46.1 0.0
2022-Feb-16 Wed 82.42 ### ### ### ### ### 0.0
2022-Feb-15 Tue ### 82.78 81.27 ### 77.0 77.0 0.0
2022-Feb-14 Mon ### ### ### ### 82.3 82.3 0.0
2022-Feb-11 Fri ### 83.755 ### ### 734,789 30,771,126 77.1 77.1 0.0
2022-Feb-10 Thu ### ### ### 83.41 ### ### 6.0
2022-Feb-09 Wed 85.85 86.87 84.7 86.71 68.0 68.0 ###
2022-Feb-08 Tue 83.49 85.84 83.49 85.79 84.8 84.8 6.1
2022-Feb-07 Mon 83.75 ### 83.75 84.24 ### ### 6.0
2022-Feb-04 Fri 84.2 ### 84 84.56 61.2 61.2 ###
2022-Feb-03 Thu 84.77 ### ### ### 377,926 0 45.9 45.9 0.0
2022-Feb-02 Wed ### ### 83.77 84.44 36.2 36.2 ###
2022-Feb-01 Tue 83.74 ### 82.7 83.73 31.5 31.5 ###
2022-Jan-31 Mon 83.41 83.82 82.2 ### 404,627 33,588,087 ### ### 0.0
2022-Jan-28 Fri ### ### 81.75 ### 1,862,985 ### ### ### 0.0
2022-Jan-27 Thu 81.75 83.75 ### ### ### ### 0.0
2022-Jan-25 Tue ### 83.77 80.79 81.71 781,247 ### ### ### ###
2022-Jan-24 Mon 83.4 85.21 83.4 83.77 436,221 ### 78.1 78.1 ###
2022-Jan-21 Fri ### 86.26 ### 84.78 54.5 54.5 6.1
2022-Jan-20 Thu 88.48 89.26 ### ### 528,143 23,571,022 30.4 30.4 0.0
2022-Jan-19 Wed ### 91.44 ### 89.77 ### ### 6.4
2022-Jan-18 Tue ### ### 91.5 ### 271,788 ### 34.2 34.2 0.0
2022-Jan-17 Mon ### 91.81 ### 91.53 ### ### 6.5
2022-Jan-14 Fri ### ### 90.82 91.2 ### ### 6.5
2022-Jan-13 Thu ### 92.47 91.81 92.22 239,757 ### 66.3 66.3 6.6
2022-Jan-12 Wed 91.2 92.4 ### ### 384,241 ### ### ### 0.0
2022-Jan-11 Tue 90.2 90.83 ### ### 307,842 13,980,644 ### ### 0.0
2022-Jan-10 Mon 90.8 ### ### 90.47 38.3 38.3 6.5


1 2 3 4 5 6 7 8 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 2025-08-02 02:41:20 thru 2025-08-02 02:41:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000