Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 11:06:24 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GDX) Daily Prices...

     Prev Section TOC    Company Info for GDX    Limits Next Section


Company Details for (GDX)

Listing Code GDX
Listing Name
GICS Sector
ISIN Name MKTVECTGOLDMINERS
ISIN Security EXCHANGE TRADED FUND CDIS 1:1
ISIN Code AU000000GDX6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GDX .. Wednesday 24th April 2024

GDX 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 17.83 ### 0.0
MAX ### ### 97.4


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (GDX)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-24 Wed 51.41 51.72 ### 51.56 ### ### 3.7
2024-Apr-23 Tue ### 51.2 49.85 ### 51,740 ### ### ### 0.0
2024-Apr-22 Mon 53.49 53.52 ### ### ### ### 0.0
2024-Apr-19 Fri 53 ### ### ### 63,840 0 ### ### 0.0
2024-Apr-18 Thu 52.5 52.84 52.41 ### 66.2 66.2 0.0
2024-Apr-17 Wed 52.26 52.29 51.49 52 32,842 1,704,171 30.3 30.3 3.7
2024-Apr-16 Tue ### ### 52.45 52.53 45,576 ### 36.3 36.3 3.8
2024-Apr-15 Mon 52.85 53.79 52.85 53.45 39,951 2,130,187 81.0 81.0 3.8
2024-Apr-12 Fri 53.4 ### 53.4 ### 74.1 74.1 0.0
2024-Apr-11 Thu 52.22 53.2 52.22 52.79 39,355 ### ### ### ###
2024-Apr-10 Wed 52.26 52.75 ### 52.73 ### ### ###
2024-Apr-09 Tue ### ### 51.52 51.77 22,789 587,044 ### ### 3.7
2024-Apr-08 Mon 51.59 ### 51.44 52.25 51,423 ### 79.3 79.3 3.7
2024-Apr-05 Fri 50.77 50.87 ### ### 42,787 1,088,287 ### ### 0.0
2024-Apr-04 Thu 50.7 ### 50.7 ### 70.8 70.8 0.0
2024-Apr-03 Wed 50.53 50.59 ### ### 42.4 42.4 0.0
2024-Apr-02 Tue 49.5 50.42 49.5 ### 36,380 1,817,544 ### ### 0.0
2024-Mar-28 Thu 47 ### ### ### 28,753 0 ### ### 0.0
2024-Mar-27 Wed ### 46.4 ### 46.28 12,149 281,856 ### ### 3.3
2024-Mar-26 Tue 46.5 46.5 ### ### 14,428 335,451 28.4 28.4 0.0
2024-Mar-25 Mon 46 46.4 ### ### 16,653 386,349 71.4 71.4 0.0
2024-Mar-22 Fri 46.22 ### ### ### 13,848 0 ### ### 0.0
2024-Mar-21 Thu 46.52 ### 46.48 46.83 ### ### 3.3
2024-Mar-20 Wed 45.28 45.28 ### ### 33.4 33.4 0.0
2024-Mar-19 Tue 45.72 ### 45.72 ### 17,481 ### 72.7 72.7 0.0
2024-Mar-18 Mon ### ### ### 45.72 71.6 71.6 3.3
2024-Mar-15 Fri ### ### 45.75 45.88 ### ### 3.3
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed 45.87 45.87 ### 45.29 25,576 586,585 ### ### ###
2024-Mar-12 Tue ### 46.21 45.81 ### 23,777 1,093,979 ### ### 0.0
2024-Mar-11 Mon ### 45.57 45.22 45.57 76.4 76.4 3.3
2024-Mar-08 Fri 45.4 45.42 ### ### ### ### 0.0
2024-Mar-07 Thu 45 45.41 44.85 ### 33,722 1,521,873 72.6 72.6 0.0
2024-Mar-06 Wed 44.53 ### 44.43 ### 68.4 68.4 0.0
2024-Mar-05 Tue ### ### 43.81 44.28 ### ### 3.2
2024-Mar-04 Mon 41.75 42.79 41.75 42.41 79.8 79.8 ###
2024-Mar-01 Fri ### ### ### ### 65.8 65.8 0.0
2024-Feb-29 Thu ### 40.23 ### 40.22 20,576 413,886 ### ### 2.9
2024-Feb-28 Wed 40.4 40.4 ### ### 17,229 348,025 ### ### 0.0
2024-Feb-27 Tue ### ### ### 40.47 ### ### ###
2024-Feb-26 Mon 40.83 ### 40.78 40.8 13,152 ### 39.8 39.8 2.9
2024-Feb-23 Fri ### ### 40.23 ### 35.1 35.1 0.0
2024-Feb-22 Thu 41.71 41.71 ### 41.5 13,757 ### ### ### 3.0
2024-Feb-21 Wed 41.7 41.74 ### 41.7 72.6 72.6 3.0
2024-Feb-20 Tue 41.58 ### 41.51 ### ### ### 0.0
2024-Feb-19 Mon ### ### 41.54 41.57 19,957 ### 31.1 31.1 ###
2024-Feb-16 Fri ### ### ### ### 38,058 0 81.6 81.6 0.0
2024-Feb-15 Thu 41.27 41.27 40.45 40.48 31,086 1,270,173 ### ### ###
2024-Feb-14 Wed ### ### 40.53 ### 44,851 ### 23.6 23.6 0.0
2024-Feb-13 Tue 42 42.2 42 42.2 14,089 593,146 ### ### 3.0
2024-Feb-12 Mon ### ### 41.76 41.76 11,549 241,143 ### ### 3.0
2024-Feb-09 Fri 42.5 42.56 ### ### 32.3 32.3 0.0
2024-Feb-08 Thu 42.79 42.79 42.53 42.55 ### ### ###
2024-Feb-07 Wed ### ### 42.76 42.82 31.0 31.0 3.1
2024-Feb-06 Tue ### ### ### ### 15,842 0 29.4 29.4 0.0
2024-Feb-05 Mon 44.59 44.59 43.24 43.25 ### ### ###
2024-Feb-02 Fri ### 44.7 ### 44.7 34,146 ### ### ### 3.2
2024-Feb-01 Thu 43.25 ### ### ### 20,444 0 ### ### 0.0
2024-Jan-31 Wed 43.47 43.47 ### ### 11,457 ### ### ### 0.0
2024-Jan-30 Tue 43.23 43.86 43.22 43.47 12,521 ### 70.7 70.7 ###
2024-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2024-Jan-25 Thu 42.87 43.2 42.74 42.83 ### ### ###
2024-Jan-24 Wed 43.24 43.51 43.24 43.4 16,089 ### ### ### ###
2024-Jan-23 Tue 42.28 42.56 42.28 42.46 73.6 73.6 3.0
2024-Jan-22 Mon 42.48 42.58 42.25 42.26 ### ### 3.0
2024-Jan-19 Fri ### 42.76 42.43 42.43 33.8 33.8 ###
2024-Jan-18 Thu ### 42.72 42.51 ### ### ### 0.0
2024-Jan-17 Wed 43.85 43.85 ### ### 30.5 30.5 0.0
2024-Jan-16 Tue ### ### ### ### 25,153 0 ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 19,180 0 ### ### 0.0
2024-Jan-12 Fri ### ### 43.8 ### 14,450 316,455 66.0 66.0 0.0
2024-Jan-11 Thu ### ### ### ### 16,126 0 ### ### 0.0
2024-Jan-10 Wed 44.43 44.48 ### ### 28.7 28.7 0.0
2024-Jan-09 Tue ### ### ### 44.83 23,077 0 ### ### 3.2
2024-Jan-08 Mon ### ### 44.57 44.59 10,928 ### 37.7 37.7 3.2
2024-Jan-05 Fri ### ### ### ### 71.5 71.5 0.0
2024-Jan-04 Thu ### ### 44.76 44.76 13,342 ### ### ### 3.2
2024-Jan-03 Wed ### ### 45.8 45.89 38.6 38.6 3.3
2024-Jan-02 Tue ### ### 46.2 46.45 13,254 ### 31.3 31.3 3.3
2023-Dec-29 Fri ### ### 46.24 ### 13,741 ### ### ### 0.0
2023-Dec-28 Thu ### 47.73 ### 47.73 11,884 ### 79.1 79.1 ###
2023-Dec-27 Wed 46.82 ### ### ### 6,528 0 29.4 29.4 0.0
2023-Dec-22 Fri 46.86 ### 46.79 46.89 22,389 ### ### ### ###
2023-Dec-21 Thu ### ### ### 46.79 ### ### 3.3
2023-Dec-20 Wed ### 47.29 ### 47.28 69.3 69.3 3.4
2023-Dec-19 Tue 46.21 46.44 ### 46.2 30.6 30.6 ###
2023-Dec-18 Mon 46.22 ### ### ### 70.4 70.4 0.0
2023-Dec-15 Fri ### 46.59 46 46.46 71.7 71.7 3.3
2023-Dec-14 Thu 45.75 46.43 ### 45.75 22,388 ### ### ### 3.3
2023-Dec-13 Wed ### ### ### ### 70.5 70.5 0.0
2023-Dec-12 Tue ### ### ### 44.89 15,282 0 37.5 37.5 ###
2023-Dec-11 Mon ### 45.29 44.75 44.8 ### ### 3.2
2023-Dec-08 Fri 45.81 45.87 45.56 45.59 26.9 26.9 ###
2023-Dec-07 Thu ### 46.43 ### 46.43 73.4 73.4 ###
2023-Dec-06 Wed 46.5 46.51 ### ### ### ### 0.0
2023-Dec-05 Tue ### 47.2 46.5 ### 47.0 47.0 0.0
2023-Dec-04 Mon 47.45 49.72 ### ### 53,273 ### ### ### 0.0
2023-Dec-01 Fri ### 47.23 ### ### 8,340 196,949 68.8 68.8 0.0
2023-Nov-30 Thu 47 47 46.75 46.78 27,888 1,307,250 ### ### ###
2023-Nov-29 Wed 46.5 47 46.5 47 76.5 76.5 3.4
2023-Nov-28 Tue 44.7 ### ### 45 71.1 71.1 3.2
2023-Nov-27 Mon 44.5 44.72 ### ### 81.1 81.1 0.0
2023-Nov-24 Fri ### ### ### ### 25.4 25.4 0.0
2023-Nov-23 Thu ### ### ### 44.45 10,745 0 74.1 74.1 3.2
2023-Nov-22 Wed ### 44.5 ### ### ### ### 0.0
2023-Nov-21 Tue 43.27 43.78 ### 43.78 25,550 559,289 77.2 77.2 3.1
2023-Nov-20 Mon 43.49 43.49 ### 43.27 39.5 39.5 ###
2023-Nov-17 Fri ### 44.25 43.84 ### ### ### 0.0
2023-Nov-16 Thu ### 43.29 43 43.25 13,157 567,658 ### ### ###
2023-Nov-15 Wed 43.21 43.55 43.2 43.43 12,149 ### ### ### 3.1
2023-Nov-14 Tue 42.59 42.59 ### ### 22.8 22.8 0.0
2023-Nov-13 Mon ### ### 42.49 42.52 11,653 ### 30.2 30.2 3.0
2023-Nov-10 Fri 42.87 43.26 42.87 ### 73.5 73.5 0.0
2023-Nov-09 Thu ### ### 42.87 42.87 21,220 454,850 33.9 33.9 3.1
2023-Nov-08 Wed ### ### 43.86 43.89 24.3 24.3 ###
2023-Nov-07 Tue 44.72 44.78 44.4 44.78 14,747 ### ### ### 3.2
2023-Nov-06 Mon 44.79 ### ### 44.73 14,258 0 ### ### ###
2023-Nov-03 Fri 43.88 43.88 ### 43.71 ### ### 3.1
2023-Nov-02 Thu 43.87 43.88 43.58 43.75 ### ### 3.1
2023-Nov-01 Wed 44.8 44.8 43.76 ### 13,870 ### ### ### 0.0
2023-Oct-31 Tue ### ### 44.86 44.88 ### ### 3.2
2023-Oct-30 Mon 45.58 46.22 45.55 ### 70.8 70.8 0.0
2023-Oct-27 Fri ### 45.25 44.8 45.25 36,780 ### 70.6 70.6 3.2
2023-Oct-26 Thu 45.4 ### 45.4 ### 26,646 ### 81.0 81.0 0.0
2023-Oct-25 Wed ### ### ### ### 38,326 0 ### ### 0.0
2023-Oct-24 Tue 46 46.22 ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### 46.26 ### ### 3.3
2023-Oct-20 Fri 46.56 46.84 46.41 46.56 ### ### 3.3
2023-Oct-19 Thu 46.5 46.5 46.25 ### 26,357 ### ### ### 0.0
2023-Oct-18 Wed ### 47 ### 46.79 84.2 84.2 3.3
2023-Oct-17 Tue 45.4 45.55 ### ### 15,644 ### 34.2 34.2 0.0
2023-Oct-16 Mon 45.4 45.73 ### 45.29 45.1 45.1 ###
2023-Oct-13 Fri 43.88 ### 43.76 ### 24,824 543,149 ### ### 0.0
2023-Oct-12 Thu 43.81 ### 43.79 44 71.8 71.8 3.1
2023-Oct-11 Wed 42.86 ### 42.86 ### 68.1 68.1 0.0
2023-Oct-10 Tue 43 ### 42.74 42.82 21,382 ### 28.3 28.3 3.1
2023-Oct-09 Mon ### ### ### ### 89.0 89.0 0.0
2023-Oct-06 Fri ### ### ### ### 9,545 0 76.7 76.7 0.0
2023-Oct-05 Thu 40.75 41 ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue 40.82 ### 40.22 40.72 14,285 287,271 40.9 40.9 2.9
2023-Oct-02 Mon ### 41.7 ### ### 35.6 35.6 0.0
2023-Sep-29 Fri ### ### 41.56 41.8 ### ### 3.0
2023-Sep-28 Thu 42.25 42.25 ### ### 69,880 ### 29.6 29.6 0.0
2023-Sep-27 Wed 43.28 ### ### ### 31.1 31.1 0.0
2023-Sep-26 Tue 44 ### 44 ### 14,685 323,070 ### ### 0.0
2023-Sep-25 Mon 45 45 44.47 ### 14,677 656,575 29.1 29.1 0.0
2023-Sep-22 Fri 45.55 45.55 ### 45 ### ### 3.2
2023-Sep-21 Thu ### ### ### ### 20,078 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 12,922 0 30.9 30.9 0.0
2023-Sep-19 Tue 46 ### 45.87 ### 37.7 37.7 0.0
2023-Sep-18 Mon 45.8 ### ### 46 ### ### 3.3
2023-Sep-15 Fri ### ### ### 45.24 9,971 0 ### ### ###
2023-Sep-14 Thu 44.53 ### 44.43 44.54 6,341 ### 62.9 62.9 ###
2023-Sep-13 Wed 44.42 44.59 ### 44.59 44,658 995,650 78.2 78.2 3.2
2023-Sep-12 Tue 44.2 ### 44.2 44.42 15,041 ### ### ### 3.2
2023-Sep-11 Mon 44.21 ### ### 44.2 8,352 0 41.7 41.7 3.2
2023-Sep-08 Fri 44.29 44.5 ### 44.21 23,453 521,829 ### ### 3.2
2023-Sep-07 Thu ### 44.46 44.2 44.29 17,476 ### 44.7 44.7 ###
2023-Sep-06 Wed 44.47 44.53 ### ### ### ### 0.0
2023-Sep-05 Tue ### ### 44.74 ### 97,170 ### ### ### 0.0
2023-Sep-04 Mon 44.82 ### 44.82 ### 18,827 ### 73.6 73.6 0.0
2023-Sep-01 Fri 45.4 45.4 44.8 44.8 35,049 ### 23.8 23.8 3.2
2023-Aug-31 Thu 45.47 45.49 ### 45.4 35.9 35.9 3.2
2023-Aug-30 Wed 45 45.44 45 45.28 69.0 69.0 3.2
2023-Aug-29 Tue ### ### 44.84 ### 8,773 ### ### ### 0.0
2023-Aug-28 Mon 44.21 44.21 ### ### 18,845 ### 42.1 42.1 0.0
2023-Aug-25 Fri ### 44.5 ### 44.42 ### ### 3.2
2023-Aug-24 Thu 43.73 44.5 43.73 44.5 14,446 637,285 79.8 79.8 3.2
2023-Aug-23 Wed ### 43.57 ### 43.55 73.7 73.7 ###
2023-Aug-22 Tue ### ### 42.87 ### 32.0 32.0 0.0
2023-Aug-21 Mon 43 43 42.52 ### 33.6 33.6 0.0
2023-Aug-18 Fri ### ### 42.85 ### 66.1 66.1 0.0
2023-Aug-17 Thu 43.28 ### ### ### 14,640 0 ### ### 0.0
2023-Aug-16 Wed ### ### 43.4 ### 11,321 ### ### ### 0.0
2023-Aug-15 Tue 44.5 44.59 44.22 44.25 ### ### ###
2023-Aug-14 Mon 44.75 45.2 44.75 45.2 81.3 81.3 3.2
2023-Aug-11 Fri 44.59 ### ### 44.53 31.7 31.7 ###
2023-Aug-10 Thu 44.4 44.53 ### 44.49 5,926 131,942 ### ### 3.2
2023-Aug-09 Wed 44.5 44.54 ### 44.48 37.7 37.7 3.2
2023-Aug-08 Tue ### ### ### 44.5 40.7 40.7 3.2
2023-Aug-07 Mon 44.5 44.89 44.5 ### 17,442 779,570 74.7 74.7 0.0
2023-Aug-04 Fri ### ### 44.29 ### ### ### 0.0
2023-Aug-03 Thu ### ### ### 44.76 33.9 33.9 3.2
2023-Aug-02 Wed 46.2 46.2 45.56 ### 41.7 41.7 0.0
2023-Aug-01 Tue ### ### ### ### 17,181 0 ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 39.6 39.6 0.0
2023-Jul-28 Fri 45.5 45.88 ### ### 23,379 ### 72.5 72.5 0.0
2023-Jul-27 Thu ### 46.74 46.23 46.74 13,643 ### ### ### 3.3
2023-Jul-26 Wed 46.5 46.82 46.49 46.74 ### ### 3.3
2023-Jul-25 Tue 46 46.48 46 46.43 ### ### ###
2023-Jul-24 Mon 46.26 ### 46.26 46.43 13,425 310,520 ### ### ###
2023-Jul-21 Fri ### ### ### ### 11,682 0 ### ### 0.0
2023-Jul-20 Thu ### 47.71 ### 47.25 30,446 726,289 ### ### 3.4
2023-Jul-19 Wed 47 ### 47 ### 79.9 79.9 0.0
2023-Jul-18 Tue 46.76 ### ### 46.86 75.1 75.1 3.3
2023-Jul-17 Mon ### 46.75 46.4 ### ### ### 0.0
2023-Jul-14 Fri 46.74 46.74 46.45 46.5 24,183 ### 26.3 26.3 ###
2023-Jul-13 Thu ### 46.77 ### ### 30.7 30.7 0.0
2023-Jul-12 Wed 45.43 45.43 44.88 ### 33,176 ### 33.5 33.5 0.0
2023-Jul-11 Tue 44.7 45 44.57 ### 29,486 ### 67.8 67.8 0.0
2023-Jul-10 Mon 43.7 ### 43.5 43.8 31,251 ### 80.6 80.6 3.1
2023-Jul-07 Fri 43.77 43.8 43.52 43.7 ### ### ###
2023-Jul-06 Thu 44.85 44.85 44.57 ### ### ### 0.0
2023-Jul-05 Wed 45.8 45.8 ### 45.5 ### ### 3.3
2023-Jul-04 Tue ### ### 45.53 45.85 ### ### 3.3
2023-Jul-03 Mon ### ### ### ### 14,341 0 ### ### 0.0
2023-Jun-30 Fri 45.29 45.5 45.22 ### 61.2 61.2 0.0
2023-Jun-29 Thu ### ### 44.53 44.53 9,029 ### ### ### ###
2023-Jun-28 Wed 45.58 45.58 ### 45.41 7,827 178,377 ### ### ###
2023-Jun-27 Tue ### ### ### ### 11,424 0 ### ### 0.0
2023-Jun-26 Mon 45.23 45.75 45.23 45.74 ### ### 3.3
2023-Jun-23 Fri 44.76 ### 44.76 ### 79.9 79.9 0.0
2023-Jun-22 Thu ### ### 44.71 44.76 ### ### 3.2
2023-Jun-21 Wed 45.88 45.88 ### ### 41,442 950,679 ### ### 0.0
2023-Jun-20 Tue ### 46.57 ### 46.57 6,749 157,150 ### ### ###
2023-Jun-19 Mon 46.28 46.5 46.28 ### 10,126 469,745 70.3 70.3 0.0
2023-Jun-16 Fri 45.76 45.88 45.59 45.86 ### ### 3.3
2023-Jun-15 Thu 46.5 46.5 45.45 ### ### ### 0.0
2023-Jun-14 Wed 46.51 ### ### 46.58 29,254 0 ### ### 3.3
2023-Jun-13 Tue ### ### 46.8 46.85 25,242 ### ### ### ###
2023-Jun-09 Fri ### 47.76 47.47 47.75 7,883 375,349 ### ### ###
2023-Jun-08 Thu ### ### ### 47.55 15,345 0 ### ### ###
2023-Jun-07 Wed 48.47 48.47 47.77 ### 33.1 33.1 0.0
2023-Jun-06 Tue ### ### ### ### 21,456 0 26.4 26.4 0.0
2023-Jun-05 Mon 48.5 48.51 48.22 ### 69,744 ### 41.5 41.5 0.0
2023-Jun-02 Fri ### 49.43 49.21 ### 32.4 32.4 0.0
2023-Jun-01 Thu ### 48.45 ### 48.42 24,045 ### ### ### 3.5
2023-May-31 Wed 47 ### 46.86 ### 80.3 80.3 0.0
2023-May-30 Tue ### 47.28 ### ### 14,742 ### 27.6 27.6 0.0
2023-May-29 Mon 47 ### 47 ### 6,641 ### 73.5 73.5 0.0
2023-May-26 Fri 47.45 ### ### ### 13,551 0 ### ### 0.0
2023-May-25 Thu 48.26 48.26 47.88 ### 35.9 35.9 0.0
2023-May-24 Wed 48.78 49 ### 49 7,672 ### 79.7 79.7 3.5
2023-May-23 Tue 48.89 48.89 48.26 48.26 27.0 27.0 3.4
2023-May-22 Mon 49.49 49.49 ### ### ### ### 0.0
2023-May-19 Fri ### ### 48.73 ### ### ### 0.0
2023-May-18 Thu ### ### 49.7 49.7 20,842 517,923 ### ### 3.6
2023-May-17 Wed 50.5 50.54 ### 50.44 16,048 ### ### ### 3.6
2023-May-16 Tue 51.44 51.45 ### ### 23,342 600,472 ### ### 0.0
2023-May-15 Mon ### 51.54 ### ### 21,687 558,873 ### ### 0.0
2023-May-12 Fri ### ### 50.5 ### 15,859 ### 30.0 30.0 0.0
2023-May-11 Thu 52.55 52.59 ### ### 23,777 ### ### ### 0.0
2023-May-10 Wed ### 53.28 ### ### 27.7 27.7 0.0
2023-May-09 Tue 53.55 53.55 ### ### 21,049 563,586 31.6 31.6 0.0
2023-May-08 Mon ### 53.48 ### 53.2 ### ### 3.8
2023-May-05 Fri 53.77 ### 53.51 53.73 27,327 ### ### ### 3.8
2023-May-04 Thu ### ### ### ### 42,559 0 ### ### 0.0
2023-May-03 Wed ### ### ### 52.46 ### ### 3.7
2023-May-02 Tue 51 ### ### ### 41.8 41.8 0.0
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri 51.56 ### 51.55 ### 74.6 74.6 0.0
2023-Apr-27 Thu 51.49 ### ### 51.85 10,144 0 75.5 75.5 ###
2023-Apr-26 Wed 51.53 ### 51.53 ### ### ### 0.0
2023-Apr-24 Mon 51.2 51.27 50.51 ### 34.5 34.5 0.0
2023-Apr-21 Fri 51.47 51.52 ### ### 31,783 ### 31.3 31.3 0.0
2023-Apr-20 Thu ### ### ### ### 80.6 80.6 0.0
2023-Apr-19 Wed ### ### 51.76 ### 36,554 ### ### ### 0.0
2023-Apr-18 Tue 52.45 52.45 ### ### 34.5 34.5 0.0
2023-Apr-17 Mon ### 53.41 52.74 53.41 23,859 ### ### ### ###
2023-Apr-14 Fri 53.52 ### 53.49 53.8 40,485 1,082,771 ### ### 3.8
2023-Apr-13 Thu 53.4 53.4 52.82 52.85 ### ### 3.8
2023-Apr-12 Wed 52.59 53.43 52.58 53.26 25,129 ### 80.6 80.6 3.8
2023-Apr-11 Tue 51.75 52.45 51.75 52.43 ### ### 3.7
2023-Apr-06 Thu 51.56 ### 51.53 51.75 53,088 ### 74.1 74.1 ###
2023-Apr-05 Wed ### 51.56 ### 51.55 ### ### 3.7
2023-Apr-04 Tue 49.2 49.41 ### 49.4 19,623 484,786 70.7 70.7 3.5
2023-Apr-03 Mon ### ### 48.29 48.4 25.3 25.3 3.5
2023-Mar-31 Fri ### 49.42 ### 49.42 16,482 407,270 ### ### 3.5
2023-Mar-30 Thu 48.8 48.8 ### 48.5 33,123 ### ### ### 3.5
2023-Mar-29 Wed 48.41 ### 48.41 48.76 74.7 74.7 3.5
2023-Mar-28 Tue ### 48.22 ### 47.81 48,744 ### 26.1 26.1 ###
2023-Mar-27 Mon ### ### 47.8 48.24 27,442 ### 79.9 79.9 3.4
2023-Mar-24 Fri 47.2 ### ### 47.42 67.5 67.5 3.4
2023-Mar-23 Thu 46 46.47 46 46.23 74.7 74.7 3.3
2023-Mar-22 Wed 45.8 45.87 45.2 45.58 34.7 34.7 3.3
2023-Mar-21 Tue 46.85 ### ### 46.85 76,750 0 ### ### ###
2023-Mar-20 Mon 45.87 46.79 45.87 46.79 ### ### 3.3
2023-Mar-17 Fri ### ### 44.24 44.53 13,681 302,623 31.2 31.2 ###
2023-Mar-16 Thu ### ### 44.55 44.7 76.7 76.7 3.2
2023-Mar-15 Wed ### 44.54 ### 44.4 13,326 296,770 ### ### ###
2023-Mar-14 Tue ### 44.55 ### ### 67,924 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### 42.41 ### ### ###
2023-Mar-10 Fri ### 41.41 ### ### 40.6 40.6 0.0
2023-Mar-09 Thu 41.54 41.54 41.25 41.25 9,675 ### 29.6 29.6 ###
2023-Mar-08 Wed 41.57 41.57 41.21 ### 32.7 32.7 0.0
2023-Mar-07 Tue 42.7 42.7 ### ### 34.5 34.5 0.0
2023-Mar-06 Mon 43 ### 42.71 42.82 23,557 503,059 ### ### 3.1
2023-Mar-03 Fri 42.45 42.73 42.4 42.42 20,186 ### 38.2 38.2 ###
2023-Mar-02 Thu ### ### 41.71 ### 23,258 485,045 77.4 77.4 0.0
2023-Mar-01 Wed ### ### ### ### 17,629 0 ### ### 0.0
2023-Feb-28 Tue 41 ### ### ### 13,741 0 33.4 33.4 0.0
2023-Feb-27 Mon ### 40.87 ### ### 11,852 ### 79.0 79.0 0.0
2023-Feb-24 Fri 40.89 40.89 40.49 ### 27,975 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 33.9 33.9 0.0
2023-Feb-22 Wed 41.71 41.84 41.54 41.75 10,353 ### 68.6 68.6 3.0
2023-Feb-21 Tue 41.79 ### 41.56 41.71 ### ### ###
2023-Feb-20 Mon ### 42.26 41.5 ### 18,743 784,956 43.5 43.5 0.0
2023-Feb-17 Fri ### 42.5 ### 42.2 ### ### 3.0
2023-Feb-16 Thu 42.41 42.5 ### ### 22,486 477,827 32.1 32.1 0.0
2023-Feb-15 Wed ### 43.24 42.84 42.88 21,547 927,382 44.4 44.4 3.1
2023-Feb-14 Tue 43.43 43.43 ### ### 8,276 ### 42.3 42.3 0.0
2023-Feb-13 Mon ### ### ### ### 8,029 0 40.0 40.0 0.0
2023-Feb-10 Fri 44 44 ### 43.42 30.6 30.6 ###
2023-Feb-09 Thu 45 45 44.49 44.51 16,076 719,320 33.0 33.0 ###
2023-Feb-08 Wed ### ### ### 45 12,423 0 ### ### 3.2
2023-Feb-07 Tue 44.75 44.75 ### 44.43 37,959 ### 36.7 36.7 ###
2023-Feb-06 Mon ### 45.29 44.8 45 ### ### 3.2
2023-Feb-03 Fri ### 45.87 ### 45.58 17,351 397,945 36.2 36.2 3.3
2023-Feb-02 Thu 46.79 46.83 46.4 ### 14,473 674,658 ### ### 0.0
2023-Feb-01 Wed 46.44 46.44 45.78 45.78 9,776 450,771 ### ### 3.3
2023-Jan-31 Tue 46 ### 45.745 ### 76.6 76.6 0.0
2023-Jan-30 Mon ### 46.41 46 ### ### ### 0.0
2023-Jan-27 Fri ### ### ### 46.22 87,555 0 23.8 23.8 ###
2023-Jan-25 Wed ### ### ### ### 36,083 0 ### ### 0.0
2023-Jan-24 Tue ### ### 46.72 ### 17,823 416,345 ### ### 0.0
2023-Jan-23 Mon ### 47.42 47 ### 17,788 839,771 71.0 71.0 0.0
2023-Jan-20 Fri 46.86 47.22 46.81 46.84 ### ### 3.3
2023-Jan-19 Thu 45.49 46.27 45.49 ### 16,023 ### ### ### 0.0
2023-Jan-18 Wed ### ### 45.47 45.48 25.5 25.5 3.2
2023-Jan-17 Tue 47.58 47.58 46.83 ### ### ### 0.0
2023-Jan-16 Mon ### 47.55 47.26 47.5 ### ### 3.4
2023-Jan-13 Fri ### ### ### 46.71 9,154 0 29.2 29.2 ###
2023-Jan-12 Thu ### 46.77 ### 46.77 14,071 329,050 67.6 67.6 ###
2023-Jan-11 Wed ### ### ### 46.75 74.2 74.2 ###
2023-Jan-10 Tue ### ### 45.81 45.81 29.3 29.3 3.3
2023-Jan-09 Mon 46.45 46.8 ### 46.7 ### ### 3.3
2023-Jan-06 Fri 45.79 46.43 45.79 ### 12,971 ### ### ### 0.0
2023-Jan-05 Thu 45.2 ### 45.2 45.85 21,022 ### ### ### 3.3
2023-Jan-04 Wed 44.5 44.89 44.5 44.7 64.6 64.6 3.2
2023-Jan-03 Tue ### ### 43 ### 84.5 84.5 0.0
2022-Dec-30 Fri 43.52 43.52 43 43.24 26.2 26.2 3.1
2022-Dec-29 Thu 43.55 ### ### ### 8,581 0 ### ### 0.0
2022-Dec-28 Wed 44.22 44.57 44.2 44.41 80.0 80.0 3.2
2022-Dec-23 Fri 43.8 ### ### 43.72 124,682 0 ### ### 3.1
2022-Dec-22 Thu 43.85 ### 43.74 43.8 14,470 316,458 34.4 34.4 3.1
2022-Dec-21 Wed 43.2 43.89 43.2 43.8 76.0 76.0 3.1
2022-Dec-20 Tue 42.41 42.41 41.85 ### ### ### 0.0
2022-Dec-19 Mon ### 42.88 ### 42.77 78.5 78.5 3.1
2022-Dec-16 Fri 42.2 42.47 ### ### ### ### 0.0
2022-Dec-15 Thu 43.45 43.5 42.55 42.57 11,729 504,640 ### ### ###
2022-Dec-14 Wed ### ### ### 43.46 ### ### 3.1
2022-Dec-13 Tue ### ### ### 42.85 ### ### ###
2022-Dec-12 Mon ### ### ### ### 26,775 0 ### ### 0.0
2022-Dec-09 Fri 43.75 43.8 43.26 43.76 ### ### 3.1
2022-Dec-08 Thu 43.84 43.86 43.51 43.53 13,283 ### ### ### ###
2022-Dec-07 Wed 43.2 43.21 ### ### 40.3 40.3 0.0
2022-Dec-06 Tue ### 43.53 ### 43.23 41.3 41.3 3.1
2022-Dec-05 Mon 43.8 44.2 ### 44.2 80.9 80.9 3.2
2022-Dec-02 Fri 43.49 ### 43.49 ### 41,146 ### 70.4 70.4 0.0
2022-Dec-01 Thu ### 43.21 ### 43.21 21,181 ### 79.1 79.1 ###
2022-Nov-30 Wed 41.51 ### 41.51 ### 75.0 75.0 0.0
2022-Nov-29 Tue 41.47 ### 41 ### 74.4 74.4 0.0
2022-Nov-28 Mon 42.54 ### ### 42.2 20,353 0 40.2 40.2 3.0
2022-Nov-25 Fri ### 42.72 ### ### 12,178 260,122 ### ### 0.0
2022-Nov-24 Thu 42.59 ### 42.21 42.54 42.1 42.1 3.0
2022-Nov-23 Wed ### 42.49 ### 42.49 81.6 81.6 ###
2022-Nov-22 Tue ### 41.45 40.85 41.45 37,483 1,542,425 80.7 80.7 ###
2022-Nov-21 Mon 40.88 ### 40.8 40.88 ### ### ###
2022-Nov-18 Fri ### ### ### 40.58 11,145 0 40.7 40.7 2.9
2022-Nov-17 Thu ### ### 40.46 ### 27.5 27.5 0.0
2022-Nov-16 Wed ### 41.45 40.87 ### 35.1 35.1 0.0
2022-Nov-15 Tue 41.88 ### 41.72 ### 18,183 ### 75.1 75.1 0.0
2022-Nov-14 Mon 42.44 42.44 41.88 41.89 ### ### 3.0
2022-Nov-11 Fri ### ### 42.26 42.45 ### ### 3.0
2022-Nov-10 Thu ### ### 40.51 ### ### ### 0.0
2022-Nov-09 Wed 40.55 ### 40.55 ### 74,756 1,515,677 ### ### 0.0
2022-Nov-08 Tue 38.5 38.89 38.5 38.52 69.7 69.7 ###
2022-Nov-07 Mon ### 38.48 ### 38.42 ### ### 2.7
2022-Nov-04 Fri 36.26 36.44 ### 36.44 ### ### 2.6
2022-Nov-03 Thu 36.86 ### 36.58 36.7 ### ### ###
2022-Nov-02 Wed 38.45 38.7 38.45 38.52 101,158 ### 68.0 68.0 ###
2022-Nov-01 Tue 37.8 ### 37.71 ### ### ### 0.0
2022-Oct-31 Mon ### ### ### ### 42,225 0 ### ### 0.0
2022-Oct-28 Fri 38.5 ### ### 38.51 74.2 74.2 ###
2022-Oct-27 Thu 38.59 ### 38.49 38.77 19,153 ### ### ### ###
2022-Oct-26 Wed 38.26 38.26 ### ### 38.4 38.4 0.0
2022-Oct-25 Tue ### ### 37.71 ### ### ### 0.0
2022-Oct-24 Mon ### 38.47 ### ### 24,271 466,852 ### ### 0.0
2022-Oct-21 Fri ### ### ### 36.84 11,426 0 ### ### ###
2022-Oct-20 Thu ### ### ### ### 19,981 0 ### ### 0.0
2022-Oct-19 Wed ### ### ### ### 24.0 24.0 0.0
2022-Oct-18 Tue 36.86 37.72 36.86 ### 10,970 409,071 79.7 79.7 0.0
2022-Oct-17 Mon 36.86 ### ### 36.81 ### ### ###
2022-Oct-14 Fri 37.81 37.82 37.45 37.7 31,855 ### ### ### 2.7
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed ### ### 37.81 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 9,675 0 77.5 77.5 0.0
2022-Oct-10 Mon ### ### ### ### 25.3 25.3 0.0
2022-Oct-07 Fri 39.45 ### 39.45 39.76 14,887 293,646 ### ### 2.8
2022-Oct-06 Thu 39.21 39.21 ### ### ### ### 0.0
2022-Oct-05 Wed 39.5 39.5 ### 39.27 28,754 ### 30.4 30.4 ###
2022-Oct-04 Tue 37.83 ### 37.83 38.89 28,777 ### 75.0 75.0 2.8
2022-Oct-03 Mon ### 37.73 ### 37.4 ### ### ###
2022-Sep-30 Fri ### 36.73 ### 36.73 17,225 ### ### ### ###
2022-Sep-29 Thu 35.25 ### 35.25 35.7 ### ### 2.6
2022-Sep-28 Wed 34.23 ### ### ### 16,023 0 ### ### 0.0
2022-Sep-27 Tue ### ### 33.72 ### 22,824 ### 69.2 69.2 0.0
2022-Sep-26 Mon 34.55 34.55 ### ### 50,985 ### ### ### 0.0
2022-Sep-23 Fri ### 35.79 35.43 35.74 ### ### 2.6
2022-Sep-21 Wed 35.4 ### 35.4 35.59 81.6 81.6 2.5
2022-Sep-20 Tue ### ### ### ### 43.0 43.0 0.0
2022-Sep-19 Mon ### ### 35.28 35.41 20,051 ### ### ### ###
2022-Sep-16 Fri ### ### ### ### 42.6 42.6 0.0
2022-Sep-15 Thu 36.45 36.45 ### ### 13,688 ### ### ### 0.0
2022-Sep-14 Wed 36.48 36.48 ### 36.24 25.0 25.0 2.6
2022-Sep-13 Tue 36.7 ### ### ### 12,556 0 70.6 70.6 0.0
2022-Sep-12 Mon ### ### 36.25 ### 43.3 43.3 0.0
2022-Sep-09 Fri ### 36.49 ### ### 21,546 ### 65.9 65.9 0.0
2022-Sep-08 Thu 35.43 ### 35.43 ### 17,957 ### ### ### 0.0
2022-Sep-07 Wed ### ### ### 34.74 14,947 0 ### ### ###
2022-Sep-06 Tue ### 35.43 ### 35.43 ### ### ###
2022-Sep-05 Mon 34.88 ### 34.88 ### 75.8 75.8 0.0
2022-Sep-02 Fri ### 34.58 ### ### 31,688 547,885 ### ### 0.0
2022-Sep-01 Thu ### ### 34.5 34.58 21,177 ### ### ### 2.5
2022-Aug-31 Wed 35.41 35.41 ### ### 25.7 25.7 0.0
2022-Aug-30 Tue 35.89 ### ### ### 27.7 27.7 0.0
2022-Aug-29 Mon 36.42 36.42 35.7 35.75 20,587 ### ### ### ###
2022-Aug-26 Fri 37.5 37.5 ### 37.45 14,553 ### 37.6 37.6 2.7
2022-Aug-25 Thu ### ### ### ### 8,843 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 64.0 64.0 0.0
2022-Aug-23 Tue 36.54 ### 36.54 36.79 29,873 545,779 ### ### 2.6
2022-Aug-22 Mon ### ### 36.4 36.54 ### ### ###
2022-Aug-19 Fri ### 37.42 ### 37.22 ### ### 2.7
2022-Aug-18 Thu 37.8 ### ### ### 34,449 0 ### ### 0.0
2022-Aug-17 Wed ### 38.27 ### 38.2 77.1 77.1 2.7
2022-Aug-16 Tue ### ### 37.43 ### 43.4 43.4 0.0
2022-Aug-15 Mon ### 38.21 ### ### 26,178 ### ### ### 0.0
2022-Aug-12 Fri 37.85 37.85 37.5 ### 12,956 ### 36.2 36.2 0.0
2022-Aug-11 Thu 38.2 38.4 ### 38.22 ### ### 2.7
2022-Aug-10 Wed ### ### 38.42 ### 18,552 356,383 32.8 32.8 0.0
2022-Aug-09 Tue 38.2 38.74 38.2 38.74 44,279 ### 75.0 75.0 2.8
2022-Aug-08 Mon ### ### 37.85 ### 15,373 ### ### ### 0.0
2022-Aug-05 Fri 37.8 ### 37.75 ### 26,643 502,886 66.6 66.6 0.0
2022-Aug-04 Thu ### ### ### ### 42,375 0 70.9 70.9 0.0
2022-Aug-03 Wed 37.57 ### ### ### 54,082 0 64.3 64.3 0.0
2022-Aug-02 Tue ### 37.75 37.24 37.57 63,358 ### 39.2 39.2 ###
2022-Aug-01 Mon ### ### ### ### 62,346 0 45.9 45.9 0.0
2022-Jul-29 Fri ### 37.55 ### 37.55 ### ### 2.7
2022-Jul-28 Thu 36.5 36.78 36.5 36.75 21,940 803,881 62.0 62.0 2.6
2022-Jul-27 Wed ### ### ### 36.26 16,988 0 73.0 73.0 2.6
2022-Jul-26 Tue 35.85 35.85 ### ### 27.0 27.0 0.0
2022-Jul-25 Mon 36.85 ### ### ### 51,153 0 76.1 76.1 0.0
2022-Jul-22 Fri ### ### ### 36.84 15,081 0 ### ### ###
2022-Jul-21 Thu ### ### 36.52 ### 14,826 270,722 ### ### 0.0
2022-Jul-20 Wed ### 37.8 37.56 ### 9,482 357,281 ### ### 0.0
2022-Jul-19 Tue 37.78 37.78 37.58 ### 13,376 ### ### ### 0.0
2022-Jul-18 Mon 37.85 ### 37.52 ### 67.1 67.1 0.0
2022-Jul-15 Fri ### ### ### ### 20,628 0 ### ### 0.0
2022-Jul-14 Thu ### 39.59 ### ### 10,984 217,428 ### ### 0.0
2022-Jul-13 Wed ### ### 38.7 ### ### ### 0.0
2022-Jul-12 Tue 39.26 39.85 39.26 ### ### ### 0.0
2022-Jul-11 Mon ### ### 39.27 ### 4,443 ### ### ### 0.0
2022-Jul-08 Fri 39.7 39.84 ### 39.8 10,527 ### 62.5 62.5 2.8
2022-Jul-07 Thu 38.88 ### 38.88 ### ### ### 0.0
2022-Jul-06 Wed 40 40 ### ### 17,455 ### ### ### 0.0
2022-Jul-05 Tue ### 41.51 ### ### 15,354 318,672 ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 69.1 69.1 0.0
2022-Jul-01 Fri ### ### 39.57 39.57 24.1 24.1 ###
2022-Jun-30 Thu 40.82 41.56 40.82 ### 20,088 827,424 ### ### 0.0
2022-Jun-29 Wed ### ### 40.42 40.42 26,726 ### 19.4 19.4 2.9
2022-Jun-28 Tue 42.78 42.78 ### 42.74 26,581 ### 39.8 39.8 3.1
2022-Jun-27 Mon 42.4 42.87 ### 42.74 ### ### 3.1
2022-Jun-24 Fri ### ### ### ### ### ### 0.0
2022-Jun-23 Thu 43.58 43.71 ### ### 45.8 45.8 0.0
2022-Jun-22 Wed 43.48 ### 43.45 43.58 ### ### 3.1
2022-Jun-21 Tue 43.51 43.71 ### 43.4 28,326 ### 35.1 35.1 ###
2022-Jun-20 Mon ### ### ### 43.51 45.3 45.3 3.1
2022-Jun-17 Fri 43.51 ### 43.48 ### 68.7 68.7 0.0
2022-Jun-16 Thu ### ### 43 ### 12,726 ### ### ### 0.0
2022-Jun-15 Wed 43.47 43.58 43.2 43.5 16,871 ### ### ### 3.1
2022-Jun-14 Tue ### ### ### ### 24,453 0 77.1 77.1 0.0
2022-Jun-10 Fri 44.21 44.21 43.51 43.75 ### ### 3.1
2022-Jun-09 Thu ### ### ### ### 162,529 0 ### ### 0.0
2022-Jun-08 Wed 44.79 ### 44.74 ### 10,141 226,854 73.7 73.7 0.0
2022-Jun-07 Tue ### ### 44.46 44.71 8,358 ### 56.5 56.5 ###
2022-Jun-06 Mon 45.85 45.85 45.23 ### 31,158 ### ### ### 0.0
2022-Jun-03 Fri 45.73 ### 45.73 ### ### ### 0.0
2022-Jun-02 Thu 44.2 44.56 44.2 44.44 19,678 ### 76.5 76.5 3.2
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### 45.46 45 45.46 3,540 ### 71.4 71.4 3.2
2022-May-30 Mon 45 45.82 ### 45.7 ### ### 3.3
2022-May-27 Fri 45.57 ### ### ### 38.8 38.8 0.0
2022-May-26 Thu ### 46.23 45.54 ### 34.6 34.6 0.0
2022-May-25 Wed ### 46.29 ### ### ### ### 0.0
2022-May-24 Tue 45.45 ### ### 45.51 78.9 78.9 ###
2022-May-23 Mon 45.84 45.84 45.4 ### 13,589 ### 43.0 43.0 0.0
2022-May-20 Fri ### ### ### ### 13,974 0 ### ### 0.0
2022-May-19 Thu 43.89 ### ### 43.89 12,922 0 62.9 62.9 ###
2022-May-18 Wed 44.7 44.75 44.25 44.53 34.8 34.8 ###
2022-May-17 Tue 44.27 44.7 44.27 44.7 66,429 ### 72.2 72.2 3.2
2022-May-16 Mon 44.45 44.79 44.25 44.25 43.1 43.1 ###
2022-May-13 Fri ### ### ### ### 36,988 0 ### ### 0.0
2022-May-12 Thu ### ### ### ### 19,384 0 58.3 58.3 0.0
2022-May-11 Wed 45.89 ### 45.25 ### 35,683 807,327 61.7 61.7 0.0
2022-May-10 Tue 48.5 ### ### 48.21 62.4 62.4 ###
2022-May-09 Mon 48.5 ### ### 48.21 62.4 62.4 ###
2022-May-06 Fri 48.89 48.89 ### 48.75 15,222 ### ### ### 3.5
2022-May-05 Thu 49.5 ### 49.5 ### 52,285 1,294,053 68.0 68.0 0.0
2022-May-04 Wed ### ### ### ### 21,322 0 ### ### 0.0
2022-May-03 Tue ### ### ### ### 24,948 0 ### ### 0.0
2022-May-02 Mon 49.86 49.86 49.26 ### 70,973 3,517,421 43.5 43.5 0.0
2022-Apr-29 Fri 49.26 49.86 49.26 49.86 13,652 ### ### ### ###
2022-Apr-28 Thu ### ### 48.55 48.55 12,325 299,189 ### ### 3.5
2022-Apr-27 Wed 49.25 49.26 ### 48.88 34.0 34.0 ###
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri 52.26 52.26 51.22 51.87 30,725 ### 35.1 35.1 ###
2022-Apr-21 Thu ### ### 53.46 ### 27,248 ### 34.3 34.3 0.0
2022-Apr-20 Wed 54 54 ### ### ### ### 0.0
2022-Apr-19 Tue 54.59 ### 54.59 55.24 75.3 75.3 3.9
2022-Apr-14 Thu 54 54.75 54 54.59 22,741 1,236,541 74.7 74.7 ###
2022-Apr-13 Wed 53.26 ### ### ### 70.8 70.8 0.0
2022-Apr-12 Tue 53.2 ### ### 53.23 36,956 0 77.7 77.7 3.8
2022-Apr-11 Mon 53 ### ### ### 75.8 75.8 0.0
2022-Apr-08 Fri ### ### ### 51.76 27,347 0 ### ### 3.7
2022-Apr-07 Thu 50.5 51 50.5 50.87 ### ### ###
2022-Apr-06 Wed 50.84 50.84 ### 50.47 36.2 36.2 ###
2022-Apr-05 Tue 52.45 52.45 ### ### ### ### 0.0
2022-Apr-04 Mon 51.84 52.85 51.84 52.45 27,177 1,422,580 ### ### ###
2022-Apr-01 Fri 51 51.4 ### 51.4 69.6 69.6 ###
2022-Mar-31 Thu 51.5 51.55 ### ### 29.8 29.8 0.0
2022-Mar-30 Wed ### ### ### 50.85 78.5 78.5 3.6
2022-Mar-29 Tue ### ### 50.43 ### 13,973 352,329 ### ### 0.0
2022-Mar-28 Mon ### 51.85 ### ### 36,744 952,588 78.6 78.6 0.0
2022-Mar-25 Fri ### 51.76 51 ### ### ### 0.0
2022-Mar-24 Thu 51.88 51.89 51.45 ### 18,256 943,287 ### ### 0.0
2022-Mar-23 Wed ### 50.81 50.22 50.75 11,876 ### ### ### 3.6
2022-Mar-22 Tue ### 51.84 ### ### 70.8 70.8 0.0
2022-Mar-21 Mon 50.8 50.83 50.43 50.77 25,679 1,300,127 ### ### ###
2022-Mar-18 Fri 50.81 ### 50.77 50.83 39,020 990,522 ### ### ###
2022-Mar-17 Thu 50.88 ### 50 ### 20,422 510,550 ### ### 0.0
2022-Mar-16 Wed ### 51.5 ### 51.22 ### ### 3.7
2022-Mar-15 Tue ### ### 50.52 50.52 ### ### 3.6
2022-Mar-14 Mon ### ### ### ### 35.0 35.0 0.0
2022-Mar-11 Fri ### ### ### ### 33,448 0 73.7 73.7 0.0
2022-Mar-10 Thu 52.25 52.25 51.48 51.82 84,657 ### 29.1 29.1 ###
2022-Mar-09 Wed ### ### 52.5 53.27 170,677 4,480,271 26.9 26.9 ###
2022-Mar-08 Tue 51.89 52.55 ### ### 85,029 ### ### ### 0.0
2022-Mar-07 Mon 50 51.89 50 51.24 80,142 ### ### ### ###
2022-Mar-04 Fri 49.2 ### 48.8 ### 50.7 50.7 0.0
2022-Mar-03 Thu 48.85 49.2 48.85 48.89 15,740 771,653 ### ### 3.5
2022-Mar-02 Wed ### 49.24 ### 48.76 34,149 840,748 33.2 33.2 3.5
2022-Mar-01 Tue 47.41 47.41 46.78 ### 21,383 ### ### ### 0.0
2022-Feb-28 Mon 48 ### 47.51 ### 43,188 ### ### ### 0.0
2022-Feb-25 Fri ### ### 47.51 47.72 26,577 ### 31.7 31.7 3.4
2022-Feb-24 Thu 47.51 49.83 47.51 ### 65,682 3,196,742 ### ### 0.0
2022-Feb-23 Wed 47.4 47.4 ### ### 23.1 23.1 0.0
2022-Feb-22 Tue 48.57 48.82 ### ### 313,853 7,661,151 57.1 57.1 0.0
2022-Feb-21 Mon ### 48.81 47.85 47.85 43.0 43.0 3.4
2022-Feb-18 Fri ### 48.82 ### ### ### ### 0.0
2022-Feb-17 Thu 46.25 46.78 46.2 ### 38,425 1,786,378 ### ### 0.0
2022-Feb-16 Wed ### ### 45 45.4 33.0 33.0 3.2
2022-Feb-15 Tue 46.24 46.55 ### 46.48 ### ### ###
2022-Feb-14 Mon 45.2 ### 45.2 ### 75.8 75.8 0.0
2022-Feb-11 Fri ### ### ### ### 12,729 0 ### ### 0.0
2022-Feb-10 Thu 44.28 ### 43.88 ### 22,570 495,185 37.6 37.6 0.0
2022-Feb-09 Wed 43.84 44.43 43.84 44.28 12,170 537,122 ### ### 3.2
2022-Feb-08 Tue 43.86 ### 43.44 ### 13,058 ### 32.0 32.0 0.0
2022-Feb-07 Mon 42.56 ### 42.56 43 8,028 ### ### ### ###
2022-Feb-04 Fri ### ### 42.5 42.55 ### ### ###
2022-Feb-03 Thu ### 43.2 ### ### 19,025 410,940 75.7 75.7 0.0
2022-Feb-02 Wed 43.25 43.25 42.7 42.77 8,520 366,147 ### ### 3.1
2022-Feb-01 Tue 42.84 42.85 42.21 42.85 114,887 4,886,144 57.1 57.1 ###
2022-Jan-31 Mon 42 ### 41.75 41.87 17,951 374,727 33.6 33.6 ###
2022-Jan-28 Fri ### 42.41 ### 42.2 16,389 347,528 ### ### 3.0
2022-Jan-27 Thu ### ### ### 42.75 22,122 0 ### ### ###
2022-Jan-25 Tue ### 44.27 ### 43.71 66.8 66.8 3.1
2022-Jan-24 Mon ### 45.5 43.84 ### 50.6 50.6 0.0
2022-Jan-21 Fri ### 45.27 44.2 ### 20,220 904,541 ### ### 0.0
2022-Jan-20 Thu 44.79 46 44.79 45.58 75.9 75.9 3.3
2022-Jan-19 Wed ### ### 42.42 42.49 4,642 98,456 31.8 31.8 ###
2022-Jan-18 Tue 42.8 ### 42.8 ### 13,025 ### ### ### 0.0
2022-Jan-17 Mon ### ### ### ### ### ### 0.0
2022-Jan-14 Fri ### 43.28 42.88 43.21 10,288 ### ### ### ###
2022-Jan-13 Thu ### 43.5 ### ### ### ### 0.0
2022-Jan-12 Wed 43 ### ### ### 9,578 0 69.0 69.0 0.0
2022-Jan-11 Tue 42.25 42.74 ### 42.74 41,541 ### ### ### 3.1
2022-Jan-10 Mon ### ### ### ### 13,276 0 35.4 35.4 0.0
2022-Jan-07 Fri 42 ### ### 41.75 29.5 29.5 3.0
2022-Jan-06 Thu 43 43 ### 42.7 14,977 ### 52.9 52.9 ###
2022-Jan-05 Wed ### 43.49 43.25 ### 71.6 71.6 0.0
2022-Jan-04 Tue 43.2 ### ### 43.48 6,689 0 ### ### 3.1
2021-Dec-31 Fri ### 43.86 43.55 43.71 66.3 66.3 3.1
2021-Dec-30 Thu ### 43.8 42.83 42.83 5,971 ### ### ### ###
2021-Dec-29 Wed 43.4 43.49 43.2 43.29 25.4 25.4 3.1
2021-Dec-24 Fri 43.42 43.82 ### ### 3,589 ### 29.1 29.1 0.0
2021-Dec-23 Thu ### 43.44 43 43.25 14,026 ### ### ### ###
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 43.29 ### ### ### 17,720 0 32.6 32.6 0.0
2021-Dec-20 Mon 43.75 ### 43.59 ### ### ### 0.0
2021-Dec-17 Fri 42.88 ### 42.88 43.83 15,887 ### 84.7 84.7 ###
2021-Dec-16 Thu 41.78 41.78 ### ### 12,857 268,582 ### ### 0.0
2021-Dec-15 Wed 43 ### ### ### 19,620 0 ### ### 0.0
2021-Dec-14 Tue ### ### 42.5 ### 23,152 491,980 ### ### 0.0
2021-Dec-13 Mon 42.86 42.86 42.42 ### 35.6 35.6 0.0
2021-Dec-10 Fri 42.7 43.26 42.7 ### 24,872 ### 73.6 73.6 0.0
2021-Dec-09 Thu ### ### 43.75 43.81 33.4 33.4 ###
2021-Dec-08 Wed ### ### 43.81 ### 15,449 ### ### ### 0.0
2021-Dec-07 Tue ### 44.2 43.8 ### 33.1 33.1 0.0
2021-Dec-06 Mon ### ### ### 43.75 17,289 0 88.2 88.2 3.1


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 23:06:24 thru 2024-04-25 23:06:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000