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 Tue 25-Jul-15 09:05:55 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

(ASX) ASX LIMITED Daily Prices Page 2...

     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 .. Monday 14th July 2025
Latest price with VOLUME for ASX .. Monday 14th 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


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


End of day Prices (full format),

600 Days for (ASX) ASX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2022-Jan-07 Fri ### ### ### ### 264,152 0 33.4 33.4 0.0
2022-Jan-06 Thu ### ### ### ### 54.5 54.5 0.0
2022-Jan-05 Wed ### 93.4 91.41 91.44 295,226 27,280,358 ### ### ###
2022-Jan-04 Tue ### ### 91.25 92.22 334,529 15,262,885 26.8 26.8 6.6
2021-Dec-31 Fri 93.47 93.5 ### ### 153,857 ### 29.0 29.0 0.0
2021-Dec-30 Thu 92.76 93.56 ### ### 161,440 ### ### ### 0.0
2021-Dec-29 Wed 92.5 ### ### 92.48 243,274 0 ### ### 6.6
2021-Dec-24 Fri ### ### 91.43 ### 72,347 3,307,343 30.7 30.7 0.0
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed ### ### 90.47 91.22 ### ### 6.5
2021-Dec-21 Tue 90.73 91.45 ### ### 68.8 68.8 0.0
2021-Dec-20 Mon 91.49 ### 90.2 90.71 340,085 ### 45.8 45.8 ###
2021-Dec-17 Fri ### 93.58 91.58 ### ### ### 0.0
2021-Dec-16 Thu ### 94.23 91.88 ### 587,354 54,656,226 24.6 24.6 0.0
2021-Dec-15 Wed ### ### ### 91.52 298,484 0 78.7 78.7 6.5
2021-Dec-14 Tue 89.88 ### 89.77 91.4 83.7 83.7 6.5
2021-Dec-13 Mon ### 90.86 89.785 ### 39.3 39.3 0.0
2021-Dec-10 Fri 89.58 90.48 89.58 89.71 244,684 ### 67.4 67.4 6.4
2021-Dec-09 Thu ### ### ### 89.58 75.1 75.1 6.4
2021-Dec-08 Wed ### ### ### 89.25 ### ### 6.4
2021-Dec-07 Tue ### ### 86.82 ### ### ### 0.0
2021-Dec-06 Mon ### ### 89.8 90.52 412,341 ### 86.7 86.7 6.5
2021-Dec-03 Fri ### ### ### ### 404,481 0 ### ### 0.0
2021-Dec-02 Thu 89.46 90.47 ### 89.83 73.9 73.9 ###
2021-Dec-01 Wed 90.45 ### ### ### 45.4 45.4 0.0
2021-Nov-30 Tue ### 92.47 90.43 90.43 ### ### ###
2021-Nov-29 Mon ### 91.44 ### ### 509,547 23,296,488 62.7 62.7 0.0
2021-Nov-26 Fri ### ### 90.48 ### 423,656 ### 58.3 58.3 0.0
2021-Nov-25 Thu 93.55 ### 92.44 92.82 542,070 25,054,475 ### ### ###
2021-Nov-24 Wed 95.4 95.83 ### ### ### ### 0.0
2021-Nov-23 Tue ### 95.2 93.27 94.76 ### ### 6.8
2021-Nov-22 Mon ### ### 92.84 93.72 223,152 ### ### ### 6.7
2021-Nov-19 Fri 92.53 94.8 92.53 93.75 81.7 81.7 ###
2021-Nov-18 Thu ### 94.23 92.57 93.82 332,154 31,023,183 ### ### ###
2021-Nov-17 Wed 93.5 ### 92.52 93.22 ### ### 6.7
2021-Nov-16 Tue ### ### ### ### 87.5 87.5 0.0
2021-Nov-15 Mon ### 92.54 91.58 ### 383,656 35,319,371 65.2 65.2 0.0
2021-Nov-12 Fri 91.59 92.57 ### ### 453,350 ### ### ### 0.0
2021-Nov-11 Thu 93.84 ### ### ### 324,079 0 ### ### 0.0
2021-Nov-10 Wed ### 94.43 92.5 93.89 309,548 ### 78.7 78.7 ###
2021-Nov-09 Tue ### ### 92.53 ### 72.8 72.8 0.0
2021-Nov-08 Mon 91.74 ### 90.75 ### 419,842 ### ### ### 0.0
2021-Nov-05 Fri 90.54 ### ### ### 79.0 79.0 0.0
2021-Nov-04 Thu 88.5 89.59 88.28 89.53 ### ### ###
2021-Nov-03 Wed ### 88.49 ### ### 520,080 ### 84.0 84.0 0.0
2021-Nov-02 Tue 85.22 85.84 ### ### 274,087 ### ### ### 0.0
2021-Nov-01 Mon ### 85.21 83.48 ### 321,728 27,136,148 ### ### 0.0
2021-Oct-29 Fri 84.49 84.79 82.86 ### 340,857 ### ### ### 0.0
2021-Oct-28 Thu 83.58 ### 83.28 84.43 381,449 ### ### ### ###
2021-Oct-27 Wed 82.7 ### ### 83.81 ### ### ###
2021-Oct-26 Tue 82 82.5 81.79 ### 261,458 ### 72.6 72.6 0.0
2021-Oct-25 Mon 82 ### ### ### 250,458 0 ### ### 0.0
2021-Oct-22 Fri ### 81.77 80.24 81.58 ### ### 5.8
2021-Oct-21 Thu 81.79 ### ### ### 335,081 0 37.6 37.6 0.0
2021-Oct-20 Wed ### 82.25 80.84 81.43 74.2 74.2 ###
2021-Oct-19 Tue ### ### 79.84 ### 277,827 11,090,853 66.8 66.8 0.0
2021-Oct-18 Mon 80 80.5 79.79 ### 246,157 19,728,252 68.8 68.8 0.0
2021-Oct-15 Fri 79.77 79.77 78.89 79.54 32.1 32.1 ###
2021-Oct-14 Thu ### ### ### ### ### ### 0.0
2021-Oct-13 Wed 78.8 ### 78.53 78.79 34.3 34.3 5.6
2021-Oct-12 Tue ### 79.76 ### 79.28 76.9 76.9 5.7
2021-Oct-11 Mon 79.81 ### 79.24 79.74 40.4 40.4 5.7
2021-Oct-08 Fri ### 80.87 79.75 ### 297,384 ### ### ### 0.0
2021-Oct-07 Thu ### ### 79.4 80.48 ### ### 5.7
2021-Oct-06 Wed 81 81.025 ### ### 25.0 25.0 0.0
2021-Oct-05 Tue ### 80.49 ### 79.87 ### ### ###
2021-Oct-04 Mon 80.28 ### 79.42 ### ### ### 0.0
2021-Oct-01 Fri 79 ### ### 79.54 76.7 76.7 ###
2021-Sep-30 Thu ### ### 80.58 81 376,876 ### ### ### 5.8
2021-Sep-29 Wed ### ### 79.47 80.89 ### ### 5.8
2021-Sep-28 Tue ### 83.5 81.4 81.46 29.4 29.4 5.8
2021-Sep-27 Mon 84.2 84.45 83.21 83.76 37.0 37.0 6.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu ### 84.53 ### ### 379,786 16,051,655 57.3 57.3 0.0
2021-Sep-22 Wed 83.27 83.73 82.42 82.88 162,488 ### 29.1 29.1 ###
2021-Sep-21 Tue 82 83.47 ### 83.28 351,840 14,684,042 ### ### 5.9
2021-Sep-20 Mon ### ### ### ### 203,773 0 62.0 62.0 0.0
2021-Sep-17 Fri ### 84.54 83.82 ### 604,178 ### ### ### 0.0
2021-Sep-16 Thu 84.55 84.72 83.21 ### 452,945 38,031,526 34.8 34.8 0.0
2021-Sep-15 Wed ### 84.75 ### 84.27 ### ### ###
2021-Sep-14 Tue ### 83.54 82.47 ### 421,044 34,948,757 64.3 64.3 0.0
2021-Sep-13 Mon ### 83.58 ### 83.25 256,071 ### ### ### ###
2021-Sep-10 Fri 83.2 83.59 ### ### 408,423 ### ### ### 0.0
2021-Sep-09 Thu ### 84.25 ### 82.86 ### ### 5.9
2021-Sep-08 Wed ### ### ### ### 572,753 0 ### ### 0.0
2021-Sep-07 Tue 86 86.58 85.53 86 66.3 66.3 6.1
2021-Sep-06 Mon ### 85.84 ### ### 676,479 29,034,478 ### ### 0.0
2021-Sep-03 Fri ### ### ### ### 285,042 0 ### ### 0.0
2021-Sep-02 Thu ### 87.52 85.71 ### 324,826 ### ### ### 0.0
2021-Sep-01 Wed ### 87.71 86.57 ### 276,073 ### 35.4 35.4 0.0
2021-Aug-31 Tue 87.81 88.27 87.29 87.77 37.1 37.1 ###
2021-Aug-30 Mon ### 87.76 86.51 87.72 307,521 26,795,842 65.1 65.1 6.3
2021-Aug-27 Fri 86.89 ### ### ### 73.4 73.4 0.0
2021-Aug-26 Thu 87 ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### 86.48 86.75 ### ### ###
2021-Aug-24 Tue 88.48 88.48 ### 87.8 530,652 23,476,044 31.1 31.1 ###
2021-Aug-23 Mon 86 88.75 86 88.5 ### ### ###
2021-Aug-20 Fri 82.8 86.28 82 ### ### ### 0.0
2021-Aug-19 Thu 81 83.7 ### 83.53 527,773 ### 89.7 89.7 ###
2021-Aug-18 Wed ### ### 81.5 ### 413,685 ### ### ### 0.0
2021-Aug-17 Tue 81.51 ### ### ### 256,974 0 56.7 56.7 0.0
2021-Aug-16 Mon 80.5 81.5 ### 81.27 82.9 82.9 ###
2021-Aug-13 Fri ### ### ### ### ### ### 0.0
2021-Aug-12 Thu 80.77 ### ### 80.26 33.9 33.9 5.7
2021-Aug-11 Wed 80.88 81.51 80.44 80.8 ### ### ###
2021-Aug-10 Tue ### 81.77 ### ### 275,454 ### ### ### 0.0
2021-Aug-09 Mon ### 82.2 ### 81.58 ### ### 5.8
2021-Aug-06 Fri 80.75 81.5 80.53 81.5 72.1 72.1 ###
2021-Aug-05 Thu ### ### 79.8 80.75 324,484 ### ### ### 5.8
2021-Aug-04 Wed 78.77 ### ### 79.7 76.0 76.0 5.7
2021-Aug-03 Tue ### ### ### ### 503,279 0 ### ### 0.0
2021-Aug-02 Mon 76.85 ### 76.83 77.72 ### ### ###
2021-Jul-30 Fri ### 77.29 ### 76.89 396,257 15,313,351 44.4 44.4 5.5
2021-Jul-29 Thu 78.26 78.26 ### 77.44 25.1 25.1 ###
2021-Jul-28 Wed 78 78.76 77.5 77.5 41.0 41.0 5.5
2021-Jul-27 Tue ### 78.81 77.72 78.25 45.7 45.7 ###
2021-Jul-26 Mon 78.74 79.21 77.88 ### ### ### 0.0
2021-Jul-23 Fri ### 77.75 76.59 ### 170,446 ### 70.9 70.9 0.0
2021-Jul-22 Thu 77.53 77.88 76.87 ### ### ### 0.0
2021-Jul-21 Wed ### 78.59 77.2 77.27 ### ### ###
2021-Jul-20 Tue ### 77 ### 76.73 75.7 75.7 ###
2021-Jul-19 Mon ### ### 75.57 76.73 271,574 10,261,423 88.3 88.3 ###
2021-Jul-16 Fri ### ### 75.5 ### 326,652 ### 67.6 67.6 0.0
2021-Jul-15 Thu 76.5 76.5 ### ### 31.4 31.4 0.0
2021-Jul-14 Wed ### ### 75.58 76.46 437,282 16,524,886 ### ### ###
2021-Jul-13 Tue 75.2 75.81 ### 75.44 68.8 68.8 5.4
2021-Jul-12 Mon 76.24 76.24 ### ### 304,154 11,594,350 ### ### 0.0
2021-Jul-09 Fri 75.58 75.86 ### 75.54 355,820 13,496,252 ### ### 5.4
2021-Jul-08 Thu 76 ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 76.84 ### 75.44 75.5 ### ### 5.4
2021-Jul-05 Mon ### 77.27 76.21 76.43 34.2 34.2 ###
2021-Jul-02 Fri 77.27 77.89 ### ### 61.9 61.9 0.0
2021-Jul-01 Thu 77.72 77.84 ### 77.24 281,947 10,973,377 28.7 28.7 5.5
2021-Jun-30 Wed 77.84 78.46 77.51 77.71 ### ### ###
2021-Jun-29 Tue 77.28 77.85 76.89 ### 327,720 ### 73.5 73.5 0.0
2021-Jun-28 Mon ### ### 77.48 77.48 ### ### 5.5
2021-Jun-25 Fri 78.77 ### 77.81 77.87 399,486 ### ### ### 5.6
2021-Jun-24 Thu ### ### ### 78.53 ### ### ###
2021-Jun-23 Wed 77.76 78.76 77.49 78.41 441,325 ### ### ### ###
2021-Jun-22 Tue 76.23 78.24 ### 77.79 83.6 83.6 ###
2021-Jun-21 Mon 75.25 75.72 ### 75.2 56.2 56.2 ###
2021-Jun-18 Fri 76.41 77.24 ### 76 28.5 28.5 5.4
2021-Jun-17 Thu 75.53 76.57 75.43 ### 82.6 82.6 0.0
2021-Jun-16 Wed 75.56 ### 75.24 ### ### ### 0.0
2021-Jun-15 Tue ### 75.81 ### 75.46 ### ### ###
2021-Jun-11 Fri ### 74.81 ### ### 357,487 ### ### ### 0.0
2021-Jun-10 Thu 73.89 ### 73.58 74.5 ### ### ###
2021-Jun-09 Wed ### 74.8 73.54 ### 72.2 72.2 0.0
2021-Jun-08 Tue 75 ### ### 74.51 560,242 0 ### ### 5.3
2021-Jun-07 Mon ### ### ### 75.44 409,747 0 ### ### 5.4
2021-Jun-04 Fri 76.88 ### 75.73 76.78 432,051 ### 39.2 39.2 5.5
2021-Jun-03 Thu ### ### ### ### 376,824 0 ### ### 0.0
2021-Jun-02 Wed 75.55 ### 75.29 ### 460,083 17,319,824 74.1 74.1 0.0
2021-Jun-01 Tue 76 ### 75.44 75.79 ### ### ###
2021-May-31 Mon 76.5 ### 76 76.26 329,420 ### 41.9 41.9 5.4
2021-May-28 Fri 76.57 76.7 75.58 76.43 33.5 33.5 ###
2021-May-27 Thu 74.5 ### 74 ### 1,218,759 45,094,083 82.3 82.3 0.0
2021-May-26 Wed 75.57 76.2 75 75.55 ### ### ###
2021-May-25 Tue 74.8 75.72 74.42 75.59 419,757 31,511,157 76.5 76.5 ###
2021-May-24 Mon ### ### ### ### 332,153 0 69.5 69.5 0.0
2021-May-21 Fri ### 74.48 73.89 74.47 428,973 ### 72.9 72.9 ###
2021-May-20 Thu ### 73.89 ### 73.45 569,974 21,057,689 ### ### ###
2021-May-19 Wed 72.48 73.75 ### ### 662,479 ### 76.1 76.1 0.0
2021-May-18 Tue 73.75 73.955 73.41 73.72 270,825 ### 36.7 36.7 5.3
2021-May-17 Mon 74.27 ### ### 73.86 ### ### 5.3
2021-May-14 Fri ### ### ### 74.51 588,289 0 80.4 80.4 5.3
2021-May-13 Thu 71.2 ### ### ### 354,149 0 84.8 84.8 0.0
2021-May-12 Wed 71.75 72.49 ### 71.26 40.9 40.9 ###
2021-May-11 Tue 71.84 ### ### 71.78 199,284 0 57.4 57.4 5.1
2021-May-10 Mon 71.73 ### 71.24 ### 585,046 ### ### ### 0.0
2021-May-07 Fri ### ### 71.76 ### 257,873 9,252,483 ### ### 0.0
2021-May-06 Thu 72.78 ### 71.77 71.89 382,175 13,714,349 ### ### ###
2021-May-05 Wed ### ### ### 72.84 79.6 79.6 5.2
2021-May-04 Tue 72.48 ### ### 72.5 68.8 68.8 5.2
2021-May-03 Mon 73 ### ### 72.51 292,923 0 ### ### ###
2021-Apr-30 Fri ### ### 72.5 ### 278,276 ### ### ### 0.0
2021-Apr-29 Thu 73.23 73.48 ### 73.25 524,024 19,252,641 ### ### 5.2
2021-Apr-28 Wed ### 73.25 72.55 72.86 264,226 19,262,075 70.1 70.1 5.2
2021-Apr-27 Tue 72.53 72.54 ### 72.44 ### ### 5.2
2021-Apr-26 Mon ### ### ### 72.42 ### ### 5.2
2021-Apr-23 Fri 72.44 ### ### ### 73.8 73.8 0.0
2021-Apr-22 Thu ### 72.5 ### 72.42 422,774 15,325,557 76.4 76.4 5.2
2021-Apr-21 Wed ### 71.88 70.44 71.44 498,083 35,443,586 76.5 76.5 5.1
2021-Apr-20 Tue ### 72.5 ### ### 343,040 ### 32.2 32.2 0.0
2021-Apr-19 Mon 72.24 ### ### ### 46.9 46.9 0.0
2021-Apr-16 Fri 72.4 72.48 71.7 ### ### ### 0.0
2021-Apr-15 Thu 72.29 ### 71.58 ### 63.8 63.8 0.0
2021-Apr-14 Wed 72.8 ### ### ### 36.9 36.9 0.0
2021-Apr-13 Tue 73.44 73.45 ### 72.29 26.2 26.2 ###
2021-Apr-12 Mon 72.79 ### 72.28 ### 432,851 ### ### ### 0.0
2021-Apr-09 Fri ### ### 72.2 72.78 ### ### 5.2
2021-Apr-08 Thu ### 72.81 ### ### 65.7 65.7 0.0
2021-Apr-07 Wed 71.72 ### ### ### 38.7 38.7 0.0
2021-Apr-06 Tue ### ### 71.5 ### 346,626 12,391,879 ### ### 0.0
2021-Apr-01 Thu 71.48 71.48 70.52 ### ### ### 0.0
2021-Mar-31 Wed 70.52 ### ### ### ### ### 0.0
2021-Mar-30 Tue ### ### 70.52 70.52 ### ### 5.0
2021-Mar-29 Mon ### 71.81 ### ### ### ### 0.0
2021-Mar-26 Fri 71.47 71.7 ### 71.42 366,049 13,122,856 32.9 32.9 ###
2021-Mar-25 Thu ### ### ### 71.56 ### ### ###
2021-Mar-24 Wed ### 72.7 ### 72.25 80.5 80.5 ###
2021-Mar-23 Tue 70.46 71.52 70.45 70.74 361,521 ### 75.2 75.2 5.1
2021-Mar-22 Mon 70.49 ### ### 70.43 ### ### ###
2021-Mar-19 Fri 69.88 ### 69.45 70.84 ### ### ###
2021-Mar-18 Thu 70.2 70.73 69.75 ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 335,470 0 ### ### 0.0
2021-Mar-16 Tue ### 70.5 68.79 70.24 486,848 33,906,528 73.2 73.2 5.0
2021-Mar-15 Mon ### 69.89 68.5 69.56 326,858 ### 71.2 71.2 5.0
2021-Mar-12 Fri ### 69.49 68.59 ### 57.0 57.0 0.0
2021-Mar-11 Thu ### 69.57 67.85 ### 406,176 27,908,352 36.0 36.0 0.0
2021-Mar-10 Wed ### ### ### ### 556,583 0 28.9 28.9 0.0
2021-Mar-09 Tue 70.28 70.28 ### ### 537,856 18,900,259 32.5 32.5 0.0
2021-Mar-08 Mon ### 70.5 ### 69.73 71.3 71.3 ###
2021-Mar-05 Fri 67.2 ### 67.2 68.8 ### ### 4.9
2021-Mar-04 Thu 66.56 ### ### 67.2 ### ### 4.8
2021-Mar-03 Wed ### 69.2 68.42 ### ### ### 0.0
2021-Mar-02 Tue ### 69.4 68.5 68.5 ### ### 4.9
2021-Mar-01 Mon ### ### 67.55 68.58 559,889 18,910,250 ### ### 4.9
2021-Feb-26 Fri ### 68.41 ### ### 39.1 39.1 0.0
2021-Feb-25 Thu 68.5 ### ### 68.22 ### ### 4.9
2021-Feb-24 Wed 68.26 ### ### 68.22 390,943 0 ### ### 4.9
2021-Feb-23 Tue 67.76 68.21 ### ### 525,225 ### ### ### 0.0
2021-Feb-22 Mon 68.83 ### ### ### ### ### 0.0
2021-Feb-19 Fri 69.48 ### 68.58 ### 770,527 26,421,370 49.6 49.6 0.0
2021-Feb-18 Thu 69.87 ### 68.81 69.48 559,683 ### ### ### 5.0
2021-Feb-17 Wed 70.56 ### 69.56 69.78 567,982 ### ### ### 5.0
2021-Feb-16 Tue ### 71 70.23 70.89 ### ### ###
2021-Feb-15 Mon ### ### 70.42 70.86 542,742 19,109,945 ### ### ###
2021-Feb-12 Fri 70.45 ### ### 70.42 48.6 48.6 ###
2021-Feb-11 Thu ### ### 69.8 ### 1,055,942 36,852,375 ### ### 0.0
2021-Feb-10 Wed 69.89 71.49 69.755 ### 442,786 31,270,654 82.5 82.5 0.0
2021-Feb-09 Tue ### 71.47 ### 69.72 29.3 29.3 ###
2021-Feb-08 Mon ### ### ### 70.59 29.4 29.4 5.0
2021-Feb-05 Fri ### ### ### 71.7 502,428 0 19.3 19.3 ###
2021-Feb-04 Thu 73 73.57 ### 72.53 423,784 ### ### ### ###
2021-Feb-03 Wed ### 73.58 72.775 ### 35.7 35.7 0.0
2021-Feb-02 Tue ### 72.49 70.5 72.23 73.2 73.2 ###
2021-Feb-01 Mon ### ### ### ### 512,671 0 ### ### 0.0
2021-Jan-29 Fri 71.88 ### ### 71.79 59.6 59.6 5.1
2021-Jan-28 Thu ### 72.45 70.84 ### 50.2 50.2 0.0
2021-Jan-27 Wed 73.4 73.47 71.84 ### 827,442 ### ### ### 0.0
2021-Jan-25 Mon 71.5 ### ### 71.73 389,848 0 ### ### ###
2021-Jan-22 Fri 71.28 ### 71.28 ### 617,075 21,992,553 ### ### 0.0
2021-Jan-21 Thu 72.49 72.54 71.23 71.51 485,422 ### 26.1 26.1 5.1
2021-Jan-20 Wed 72.27 72.345 71.88 ### 397,628 28,673,949 33.0 33.0 0.0
2021-Jan-19 Tue 71.78 72.43 71.53 71.75 458,329 32,990,521 ### ### 5.1
2021-Jan-18 Mon ### ### ### ### 267,356 0 77.6 77.6 0.0
2021-Jan-15 Fri ### ### 70.84 70.84 483,147 ### 21.3 21.3 ###
2021-Jan-14 Thu ### 72.975 ### 72.5 ### ### 5.2
2021-Jan-13 Wed 72.45 73.82 ### ### ### ### 0.0
2021-Jan-12 Tue 72.51 ### 72.43 72.58 ### ### 5.2
2021-Jan-11 Mon 72.59 72.76 ### 72.41 482,685 17,560,080 ### ### 5.2
2021-Jan-08 Fri ### 72.84 71.51 72.75 ### ### ###
2021-Jan-07 Thu 72.7 ### ### 71.84 1,004,621 0 32.4 32.4 ###
2021-Jan-06 Wed 71.58 72.57 71.56 72.23 75.3 75.3 ###
2021-Jan-05 Tue ### 72.44 71.7 ### 356,559 ### 35.2 35.2 0.0
2021-Jan-04 Mon ### ### ### ### 307,672 0 ### ### 0.0
2020-Dec-31 Thu ### 73.27 72 72 ### ### 5.1
2020-Dec-30 Wed ### 73.24 72.52 73.24 293,074 ### ### ### ###
2020-Dec-29 Tue 74 74.2 ### 73.25 432,254 16,036,623 ### ### 5.2
2020-Dec-24 Thu 73.47 ### ### 73.53 129,453 0 ### ### 5.3
2020-Dec-23 Wed ### 74.46 73.45 ### 29.9 29.9 0.0
2020-Dec-22 Tue 73.88 ### ### 73.5 379,345 0 ### ### 5.3
2020-Dec-21 Mon ### 74.46 73.52 ### 425,554 31,486,740 43.7 43.7 0.0
2020-Dec-18 Fri ### 75.86 ### ### 32.8 32.8 0.0
2020-Dec-17 Thu ### ### ### ### 552,258 0 ### ### 0.0
2020-Dec-16 Wed 75.25 75.74 ### ### ### ### 0.0
2020-Dec-15 Tue ### 75.89 ### 75.25 324,354 ### 78.2 78.2 5.4
2020-Dec-14 Mon ### 76.29 ### ### 389,220 ### ### ### 0.0
2020-Dec-11 Fri 76.43 76.76 74.8 74.89 779,353 59,059,370 ### ### ###
2020-Dec-10 Thu ### 77.49 ### 76.77 46.5 46.5 ###
2020-Dec-09 Wed 77.55 77.75 ### 77.51 ### ### ###
2020-Dec-08 Tue 77.59 77.86 ### 77.24 389,842 15,176,549 ### ### 5.5
2020-Dec-07 Mon ### 78.47 77.5 ### ### ### 0.0
2020-Dec-04 Fri ### ### 77.44 ### 268,381 ### 38.1 38.1 0.0
2020-Dec-03 Thu ### 78.58 77.89 ### ### ### 0.0
2020-Dec-02 Wed ### 77.75 76.72 77.52 75.2 75.2 5.5
2020-Dec-01 Tue ### ### ### 77.2 ### ### 5.5
2020-Nov-30 Mon ### 77.7 ### ### 50.1 50.1 0.0
2020-Nov-27 Fri 77.21 77.52 ### 77.24 379,845 ### 67.8 67.8 5.5
2020-Nov-26 Thu 77.25 ### 77 77.46 69.3 69.3 5.5
2020-Nov-25 Wed 77.73 78.59 ### ### ### ### 0.0
2020-Nov-24 Tue ### 79.21 77.28 77.28 26.0 26.0 5.5
2020-Nov-23 Mon ### ### 79.28 79.28 388,780 ### 30.3 30.3 5.7
2020-Nov-20 Fri 81.84 81.84 80 80 ### ### 5.7
2020-Nov-19 Thu ### ### ### 81.84 603,080 0 ### ### 5.8
2020-Nov-18 Wed ### 81.75 79.82 81.48 736,488 59,497,183 75.4 75.4 5.8
2020-Nov-17 Tue ### ### 80.52 ### 722,789 29,099,485 26.3 26.3 0.0
2020-Nov-16 Mon 82.5 82.59 ### 82.41 22.0 22.0 ###
2020-Nov-13 Fri ### ### 81.57 81.85 307,073 12,523,972 31.6 31.6 ###
2020-Nov-12 Thu ### 82.8 81.72 82.41 72.3 72.3 ###
2020-Nov-11 Wed ### ### ### 82.4 ### ### 5.9
2020-Nov-10 Tue ### 83.8 ### ### 606,325 ### 28.8 28.8 0.0
2020-Nov-09 Mon ### ### 81.83 ### 296,326 12,124,178 ### ### 0.0
2020-Nov-06 Fri 81.23 81.71 ### 81.56 268,888 ### 66.1 66.1 5.8
2020-Nov-05 Thu ### 81.74 80.51 ### 415,029 33,669,227 ### ### 0.0
2020-Nov-04 Wed ### ### 79.22 80.27 ### ### ###
2020-Nov-03 Tue ### 80.87 ### 80.4 501,087 20,261,452 64.0 64.0 5.7
2020-Nov-02 Mon 79.52 80.8 ### ### ### ### 0.0
2020-Oct-30 Fri 80.54 81.21 ### ### 460,157 18,684,674 40.9 40.9 0.0
2020-Oct-29 Thu ### 81.85 ### 80.82 451,941 18,495,685 ### ### 5.8
2020-Oct-28 Wed ### ### ### 82.4 81.4 81.4 5.9
2020-Oct-27 Tue 81 81.58 ### 80.53 376,825 ### 54.3 54.3 5.8
2020-Oct-26 Mon ### 81.89 80.73 80.86 217,375 ### 47.7 47.7 5.8
2020-Oct-23 Fri ### ### ### ### ### ### 0.0
2020-Oct-22 Thu ### ### 80.5 ### 80.0 80.0 0.0
2020-Oct-21 Wed ### 82.75 ### ### 347,541 ### 36.2 36.2 0.0
2020-Oct-20 Tue 83.56 ### ### 82.75 32.1 32.1 ###
2020-Oct-19 Mon ### ### ### ### 259,884 0 ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 523,757 0 ### ### 0.0
2020-Oct-15 Thu ### 83.85 82.81 ### ### ### 0.0
2020-Oct-14 Wed 82.72 ### ### ### 72.6 72.6 0.0
2020-Oct-13 Tue ### ### 82.21 ### 335,121 13,775,148 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-07-15 21:05:55 thru 2025-07-15 21:05:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000