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 Fri 25-Jun-20 10:17:15 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

(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices...

     Prev Section TOC    Company Info for IEM    Limits Next Section


Company Details for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Listing Code IEM
Listing Name ISHARES MSCI EMERGING MARKETS ETF
GICS Sector Not Applic
ISIN Name ISHARES MSCI EM MKTS
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIEM
ISIN Code AU000000IEM3


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for IEM .. Thursday 19th June 2025

IEM 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 ### 4 0.0
MAX ### 1,268,075 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IEM) ISHARES MSCI EMERGING MARKETS ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu 72.81 72.86 72.28 72.29 15,644 1,135,285 39.9 39.9 ###
2025-Jun-18 Wed ### 73.26 ### ### 38.7 38.7 0.0
2025-Jun-17 Tue 73.73 73.73 73 73 87,679 ### 29.7 29.7 5.2
2025-Jun-16 Mon 73.23 73.51 72.83 73.51 ### ### ###
2025-Jun-13 Fri 73.8 73.8 ### ### 21,874 807,150 ### ### 0.0
2025-Jun-12 Thu 74 ### 73.59 73.8 17,426 641,189 ### ### ###
2025-Jun-11 Wed ### 73.81 72.86 ### ### ### 0.0
2025-Jun-10 Tue 72.25 73.41 72.25 ### ### ### 0.0
2025-Jun-06 Fri ### ### ### 72.24 73.3 73.3 ###
2025-Jun-05 Thu 72 72.22 ### 72 11,821 426,856 ### ### 5.1
2025-Jun-04 Wed 71.23 ### 71.23 71.82 17,742 631,881 69.9 69.9 ###
2025-Jun-03 Tue ### ### 70.7 ### 20,129 ### 67.9 67.9 0.0
2025-Jun-02 Mon 71 71.2 ### 70.29 19,423 691,458 32.2 32.2 ###
2025-May-30 Fri ### ### ### ### 25,780 0 25.0 25.0 0.0
2025-May-29 Thu ### 72.57 ### 72.43 71.7 71.7 ###
2025-May-28 Wed ### ### 71.54 ### 34.1 34.1 0.0
2025-May-27 Tue ### ### 71.21 71.43 12,442 ### 21.9 21.9 5.1
2025-May-26 Mon 71.87 71.87 ### ### 13,645 ### ### ### 0.0
2025-May-23 Fri ### ### ### ### 18,949 0 ### ### 0.0
2025-May-22 Thu ### ### 71.77 71.77 ### ### ###
2025-May-21 Wed ### ### 72.2 72.28 11,247 ### ### ### 5.2
2025-May-20 Tue 72.49 72.49 ### 72.4 29,523 ### ### ### ###
2025-May-19 Mon ### 72.46 71.88 ### 24,529 1,770,257 76.5 76.5 0.0
2025-May-16 Fri 72.46 ### 72.2 72.22 ### ### 5.2
2025-May-15 Thu 72.52 72.52 ### ### 15,283 ### ### ### 0.0
2025-May-14 Wed 72 72.29 ### 71.55 ### ### ###
2025-May-13 Tue 72.23 72.47 ### 71.51 30,782 1,115,385 33.3 33.3 5.1
2025-May-12 Mon ### 71.21 ### ### 22,723 809,052 76.1 76.1 0.0
2025-May-09 Fri 70.44 70.44 69.83 ### 34,078 ### 33.1 33.1 0.0
2025-May-08 Thu ### 70.28 69.58 ### ### ### 0.0
2025-May-07 Wed 69.88 ### 69.375 69.5 13,040 452,325 ### ### 5.0
2025-May-06 Tue 70.41 ### 69.85 69.89 26.3 26.3 5.0
2025-May-05 Mon ### ### 69.5 70.25 19,822 ### ### ### 5.0
2025-May-02 Fri 69.5 70.2 68.7 70 25,520 ### ### ### 5.0
2025-May-01 Thu 68.72 ### ### ### 33,972 0 70.6 70.6 0.0
2025-Apr-30 Wed 68.43 68.71 68.28 68.57 12,744 ### ### ### 4.9
2025-Apr-29 Tue 67.88 68.42 67.88 ### 17,146 ### 61.0 61.0 0.0
2025-Apr-28 Mon ### ### 67.8 67.8 13,825 ### ### ### 4.8
2025-Apr-24 Thu ### ### 67.5 67.58 20,079 ### ### ### 4.8
2025-Apr-23 Wed 67.8 67.83 ### 67.53 35.0 35.0 ###
2025-Apr-22 Tue 66.29 66.29 65.54 65.74 14,842 ### ### ### 4.7
2025-Apr-17 Thu ### 66.47 65.58 66.2 38,956 ### ### ### 4.7
2025-Apr-16 Wed 66.57 66.57 65.45 65.57 138,825 ### ### ### ###
2025-Apr-15 Tue ### 66.86 ### 66.57 16,029 535,849 37.4 37.4 4.8
2025-Apr-14 Mon ### ### ### ### 13,682 0 ### ### 0.0
2025-Apr-11 Fri 65.82 ### ### 66.76 68.9 68.9 4.8
2025-Apr-10 Thu 67.26 ### ### ### 28,057 0 40.7 40.7 0.0
2025-Apr-09 Wed 65.25 ### 64.46 ### 38,242 ### ### ### 0.0
2025-Apr-08 Tue ### ### 64.87 65.22 27,072 878,080 ### ### 4.7
2025-Apr-07 Mon 66.44 66.85 64.56 64.76 60,249 ### ### ### 4.6
2025-Apr-04 Fri ### ### 67.55 68.79 47.7 47.7 ###
2025-Apr-03 Thu ### ### 67.21 ### 39.8 39.8 0.0
2025-Apr-02 Wed 69.79 ### ### ### 95,558 0 ### ### 0.0
2025-Apr-01 Tue 69.89 70.46 69.89 ### 23,177 1,626,445 75.5 75.5 0.0
2025-Mar-31 Mon 69.77 69.8 ### 69.25 16,140 563,286 ### ### ###
2025-Mar-28 Fri 70.71 ### 70.47 70.47 ### ### ###
2025-Mar-27 Thu 70.78 ### 70.53 70.7 ### ### ###
2025-Mar-26 Wed ### 71.22 70.73 70.73 8,626 ### ### ### 5.1
2025-Mar-25 Tue 71.49 71.51 ### ### 20,476 ### 31.7 31.7 0.0
2025-Mar-24 Mon ### 71.51 ### ### 11,057 395,343 41.4 41.4 0.0
2025-Mar-21 Fri ### 71.41 70.84 ### 31,747 ### ### ### 0.0
2025-Mar-20 Thu 71.4 ### 71 ### 38,071 1,351,520 ### ### 0.0
2025-Mar-19 Wed ### 71.26 ### ### ### ### 0.0
2025-Mar-18 Tue ### ### 70.585 70.7 28,273 997,824 68.8 68.8 ###
2025-Mar-17 Mon 70.44 70.51 ### ### ### ### 0.0
2025-Mar-14 Fri 69.81 ### 69.5 70 ### ### 5.0
2025-Mar-13 Thu ### ### ### ### 16,477 0 ### ### 0.0
2025-Mar-12 Wed 69.5 ### ### 69.41 ### ### 5.0
2025-Mar-11 Tue 69.49 69.49 68.59 ### ### ### 0.0
2025-Mar-10 Mon ### 70.44 69.5 69.5 267,175 ### 26.2 26.2 5.0
2025-Mar-07 Fri ### ### 69.26 70.52 ### ### 5.0
2025-Mar-06 Thu 70.5 70.5 ### ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 25,284 0 ### ### 0.0
2025-Mar-04 Tue ### ### 68.84 69.73 19,749 ### 41.0 41.0 ###
2025-Mar-03 Mon 69.89 70 ### 69.71 34.5 34.5 ###
2025-Feb-28 Fri 70.46 70.74 69.59 69.59 37.8 37.8 ###
2025-Feb-27 Thu ### 71.28 70.5 70.57 ### ### ###
2025-Feb-26 Wed ### 70.77 69.82 70.71 79.2 79.2 ###
2025-Feb-25 Tue 70 ### 69.7 ### 71.6 71.6 0.0
2025-Feb-24 Mon ### ### 70.24 70.24 29.7 29.7 5.0
2025-Feb-21 Fri ### ### 70.22 70.71 17,843 ### 35.0 35.0 ###
2025-Feb-20 Thu ### ### ### ### 27.3 27.3 0.0
2025-Feb-19 Wed 70.49 70.8 70.41 70.8 75.3 75.3 5.1
2025-Feb-18 Tue 70.2 ### 70 70.5 28,681 ### 75.8 75.8 5.0
2025-Feb-17 Mon ### 70.52 69.58 ### 46,728 ### 34.8 34.8 0.0
2025-Feb-14 Fri ### ### ### 69.75 ### ### 5.0
2025-Feb-13 Thu ### ### ### ### 39,226 0 79.0 79.0 0.0
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue 70 70 69.29 ### 26,153 1,821,425 ### ### 0.0
2025-Feb-10 Mon ### 69.76 ### ### 19,344 ### 32.3 32.3 0.0
2025-Feb-07 Fri 69.5 69.5 68.82 ### 32.2 32.2 0.0
2025-Feb-06 Thu 68.83 ### ### ### 64.7 64.7 0.0
2025-Feb-05 Wed ### ### 68.81 68.83 28,386 976,620 ### ### ###
2025-Feb-04 Tue ### 69.28 ### 68.76 71.9 71.9 ###
2025-Feb-03 Mon 70 70 ### ### 25.6 25.6 0.0
2025-Jan-31 Fri 69.72 ### ### ### 30,044 0 ### ### 0.0
2025-Jan-30 Thu 68.49 ### ### ### 49,342 0 ### ### 0.0
2025-Jan-29 Wed ### 68.51 ### 68.5 ### ### 4.9
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri ### ### 67.85 ### 31.7 31.7 0.0
2025-Jan-23 Thu 68.7 ### 67.89 ### 23,258 ### ### ### 0.0
2025-Jan-22 Wed 68.29 68.29 67.81 67.81 ### ### ###
2025-Jan-21 Tue 68.5 ### ### ### 32.1 32.1 0.0
2025-Jan-20 Mon 67.7 68.54 67.7 68.54 35,850 ### ### ### 4.9
2025-Jan-17 Fri 67.45 67.72 ### 67.47 20,186 ### 63.9 63.9 ###
2025-Jan-16 Thu ### 67.71 ### 67.56 76.8 76.8 4.8
2025-Jan-15 Wed ### ### 66.7 66.7 21,948 ### 33.2 33.2 4.8
2025-Jan-14 Tue ### 66.81 ### 66.7 ### ### 4.8
2025-Jan-13 Mon ### ### 66.575 66.8 43.0 43.0 ###
2025-Jan-10 Fri ### ### ### ### 27.4 27.4 0.0
2025-Jan-09 Thu 67.74 67.87 67.48 67.56 24,029 ### ### ### 4.8
2025-Jan-08 Wed ### 68.2 ### 67.44 ### ### 4.8
2025-Jan-07 Tue ### ### ### ### 14,821 0 28.5 28.5 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri 68.73 68.73 67.74 ### 19.8 19.8 0.0
2025-Jan-02 Thu ### 68.89 67.59 67.77 ### ### ###
2024-Dec-31 Tue 67.8 ### 67.8 67.8 ### ### 4.8
2024-Dec-30 Mon 68.89 68.89 ### 68.21 ### ### 4.9
2024-Dec-27 Fri ### ### ### ### 11,152 0 ### ### 0.0
2024-Dec-24 Tue ### 69.29 ### 69.29 11,945 ### ### ### ###
2024-Dec-23 Mon 68.41 ### 68.41 ### 36,288 ### ### ### 0.0
2024-Dec-20 Fri ### ### 68.23 68.41 29.2 29.2 ###
2024-Dec-19 Thu 68.8 69.28 ### 68.59 36,473 1,263,424 ### ### ###
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue 68.48 ### ### ### ### ### 0.0
2024-Dec-16 Mon ### ### 68.59 68.59 33,143 ### ### ### ###
2024-Dec-13 Fri ### ### 68.71 68.71 ### ### 4.9
2024-Dec-12 Thu ### ### 68.54 ### ### ### 0.0
2024-Dec-11 Wed 68.89 ### ### ### 72.9 72.9 0.0
2024-Dec-10 Tue ### ### 68.82 69.27 73.1 73.1 4.9
2024-Dec-09 Mon 68.2 68.4 67.89 ### ### ### 0.0
2024-Dec-06 Fri ### 68.2 67.53 ### 43,956 2,983,073 ### ### 0.0
2024-Dec-05 Thu 67.8 67.8 67.49 67.5 32.2 32.2 ###
2024-Dec-04 Wed ### 67.8 66.81 67.5 ### ### ###
2024-Dec-03 Tue 66.21 ### 66.21 66.82 74.4 74.4 4.8
2024-Dec-02 Mon ### ### ### ### 23,780 0 ### ### 0.0
2024-Nov-29 Fri ### ### ### 65.87 ### ### ###
2024-Nov-28 Thu ### ### 65.89 ### ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 31,772 0 ### ### 0.0
2024-Nov-26 Tue 66.85 66.85 ### ### 31,124 ### ### ### 0.0
2024-Nov-25 Mon ### 66.52 ### ### 27,280 ### 42.9 42.9 0.0
2024-Nov-22 Fri ### 66.42 ### ### 93,479 ### 69.6 69.6 0.0
2024-Nov-21 Thu ### ### ### ### 42,352 0 38.1 38.1 0.0
2024-Nov-20 Wed 66.5 66.89 66.24 ### 29,072 1,935,177 ### ### 0.0
2024-Nov-19 Tue ### 66.84 66.42 66.7 29,442 1,961,720 ### ### 4.8
2024-Nov-18 Mon ### 66.8 ### 66.58 65.8 65.8 4.8
2024-Nov-15 Fri 66.46 ### ### 66.42 60,471 0 38.0 38.0 4.7
2024-Nov-14 Thu 66.56 66.8 ### 66.46 41.2 41.2 4.7
2024-Nov-13 Wed 66.8 66.8 65.75 66.25 ### ### 4.7
2024-Nov-12 Tue 67.55 67.85 ### ### 31.4 31.4 0.0
2024-Nov-11 Mon ### ### 67.25 67.54 17,645 ### 32.5 32.5 4.8
2024-Nov-08 Fri 68.48 68.7 67.85 67.85 ### ### ###
2024-Nov-07 Thu ### ### ### ### 50,640 0 ### ### 0.0
2024-Nov-06 Wed ### 68.79 67.76 67.76 34,788 2,375,150 ### ### 4.8
2024-Nov-05 Tue 67.89 ### 67.55 ### 25,074 846,874 74.1 74.1 0.0
2024-Nov-04 Mon 67.49 67.88 ### 67.54 17,587 ### ### ### 4.8
2024-Nov-01 Fri 67.45 67.87 ### 67.87 72.9 72.9 4.8
2024-Oct-31 Thu ### ### 67.5 ### 28.5 28.5 0.0
2024-Oct-30 Wed 68.8 68.8 68.24 68.41 ### ### ###
2024-Oct-29 Tue 68.23 ### ### ### 15,386 0 ### ### 0.0
2024-Oct-28 Mon ### 68.22 67.87 ### 36,976 ### 73.3 73.3 0.0
2024-Oct-25 Fri ### ### ### 67.83 ### ### 4.8
2024-Oct-24 Thu ### ### 67.41 ### 32.8 32.8 0.0
2024-Oct-23 Wed 67.88 ### ### ### 14,083 0 ### ### 0.0
2024-Oct-22 Tue 68.23 ### 67.78 67.78 20,829 ### ### ### ###
2024-Oct-21 Mon 68.43 68.48 ### ### ### ### 0.0
2024-Oct-18 Fri 67.57 ### ### 67.78 36,084 0 ### ### ###
2024-Oct-17 Thu ### 68.28 ### 67.85 25,852 882,587 ### ### ###
2024-Oct-16 Wed 67.45 68.21 ### 67.79 25,787 ### ### ### 4.8
2024-Oct-15 Tue ### ### 68.24 68.5 24,725 ### 64.7 64.7 4.9
2024-Oct-14 Mon 68.28 ### 67.72 ### 31,484 1,066,048 72.5 72.5 0.0
2024-Oct-11 Fri ### ### 67.76 67.76 18,626 631,048 ### ### 4.8
2024-Oct-10 Thu ### 68.48 67.88 ### 66.9 66.9 0.0
2024-Oct-09 Wed 68.2 68.48 67.29 ### ### ### 0.0
2024-Oct-08 Tue ### ### 67.82 68.45 30,870 ### 21.5 21.5 ###
2024-Oct-07 Mon 69.26 69.71 68.76 69.24 30.8 30.8 4.9
2024-Oct-04 Fri 67.86 68.72 67.79 68.52 ### ### 4.9
2024-Oct-03 Thu 68.44 ### 67.28 ### 36.4 36.4 0.0
2024-Oct-02 Wed 66.73 ### 66.73 68.22 ### ### 4.9
2024-Oct-01 Tue 66.57 66.81 ### 66.46 37.2 37.2 4.7
2024-Sep-30 Mon ### ### 67.25 67.56 33,045 ### ### ### 4.8
2024-Sep-27 Fri 67.73 ### ### 67.45 27.1 27.1 4.8
2024-Sep-26 Thu 66.28 ### ### ### ### ### 0.0
2024-Sep-25 Wed 65.79 ### 65.51 ### 32,043 ### 36.9 36.9 0.0
2024-Sep-24 Tue ### 65.28 ### 64.84 70.8 70.8 ###
2024-Sep-23 Mon ### 64.85 ### ### 76,849 2,491,828 ### ### 0.0
2024-Sep-20 Fri 64.2 64.57 ### ### ### ### 0.0
2024-Sep-19 Thu 63.77 ### 63.4 63.83 ### ### ###
2024-Sep-18 Wed ### ### ### 63.77 68.7 68.7 4.6
2024-Sep-17 Tue 63.83 ### 63.58 63.86 53,222 1,691,927 ### ### ###
2024-Sep-16 Mon 63.83 ### 63.73 63.88 53,052 ### ### ### 4.6
2024-Sep-13 Fri ### 63.76 63.5 63.71 66.1 66.1 ###
2024-Sep-12 Thu 63.2 ### 63.2 63.43 20,680 653,488 61.1 61.1 ###
2024-Sep-11 Wed ### 63.42 ### ### 18,787 ### ### ### 0.0
2024-Sep-10 Tue 63.46 63.46 ### ### 17,484 ### 31.5 31.5 0.0
2024-Sep-09 Mon 62.83 ### 62.72 ### 33,488 1,050,183 ### ### 0.0
2024-Sep-06 Fri ### 63.56 ### 63.25 17,657 ### ### ### 4.5
2024-Sep-05 Thu 63.47 63.71 ### 63.23 18,785 ### ### ### ###
2024-Sep-04 Wed 63.25 63.58 63.2 63.2 33,671 ### 46.6 46.6 4.5
2024-Sep-03 Tue ### 64.21 ### ### 22,879 ### 75.1 75.1 0.0
2024-Sep-02 Mon ### 64.4 ### ### 65,275 2,101,855 34.7 34.7 0.0
2024-Aug-30 Fri 63.84 64.22 63.77 ### ### ### 0.0
2024-Aug-29 Thu ### 63.77 63.4 63.77 ### ### 4.6
2024-Aug-28 Wed 64.25 64.28 63.78 ### 26,058 ### ### ### 0.0
2024-Aug-27 Tue ### ### ### 64.22 35,172 0 36.6 36.6 4.6
2024-Aug-26 Mon ### ### 64.42 64.58 45,452 ### ### ### 4.6
2024-Aug-23 Fri ### 64.88 64.52 64.75 66.7 66.7 4.6
2024-Aug-22 Thu ### ### ### 64.74 26,420 0 34.5 34.5 4.6
2024-Aug-21 Wed 64.55 64.76 ### 64.53 72,048 ### 28.1 28.1 ###
2024-Aug-20 Tue ### 65.46 ### ### ### ### 0.0
2024-Aug-19 Mon 65.48 65.49 ### ### 32.8 32.8 0.0
2024-Aug-16 Fri ### ### ### ### 19,854 0 ### ### 0.0
2024-Aug-15 Thu 64.46 64.82 ### ### 33.1 33.1 0.0
2024-Aug-14 Wed 64.5 ### 64.23 ### ### ### 0.0
2024-Aug-13 Tue 64.54 ### 64.23 ### 14,120 ### 33.9 33.9 0.0
2024-Aug-12 Mon ### 64.53 ### 64.22 11,889 ### ### ### 4.6
2024-Aug-09 Fri ### 64.51 ### ### ### ### 0.0
2024-Aug-08 Thu ### ### 62.85 62.88 42.0 42.0 ###
2024-Aug-07 Wed ### ### ### ### 20,045 0 ### ### 0.0
2024-Aug-06 Tue 61.76 63.51 61.76 62.75 29,224 1,830,445 73.0 73.0 4.5
2024-Aug-05 Mon ### ### 61.4 61.58 ### ### 4.4
2024-Aug-02 Fri 65.41 65.41 64.57 64.74 13,871 901,476 ### ### 4.6
2024-Aug-01 Thu ### 66.49 ### ### 22,824 758,783 69.4 69.4 0.0
2024-Jul-31 Wed ### 66.21 64.82 ### ### ### 0.0
2024-Jul-30 Tue 64.87 65.49 64.5 65.49 22,554 ### 79.3 79.3 4.7
2024-Jul-29 Mon ### 65.49 ### 65.45 14,458 473,427 ### ### 4.7
2024-Jul-26 Fri ### ### ### 64.51 ### ### 4.6
2024-Jul-25 Thu 64.46 64.52 ### ### 41.3 41.3 0.0
2024-Jul-24 Wed 64.8 ### ### 64.79 14,152 0 ### ### 4.6
2024-Jul-23 Tue ### ### 64.83 ### 33.7 33.7 0.0
2024-Jul-22 Mon ### ### 63.8 ### 18,022 ### ### ### 0.0
2024-Jul-19 Fri ### ### ### ### 14,729 0 29.2 29.2 0.0
2024-Jul-18 Thu ### ### 64.73 ### 23,628 764,720 ### ### 0.0
2024-Jul-17 Wed ### 66.5 ### 65.49 ### ### 4.7
2024-Jul-16 Tue 65.52 ### 65.4 ### 72.0 72.0 0.0
2024-Jul-15 Mon ### 65.85 ### ### ### ### 0.0
2024-Jul-12 Fri ### 65.79 ### 65.56 28.1 28.1 4.7
2024-Jul-11 Thu 65.5 65.72 65.41 65.59 15,248 ### 66.7 66.7 4.7
2024-Jul-10 Wed 65.49 65.5 ### ### 27.6 27.6 0.0
2024-Jul-09 Tue ### ### ### ### 32.2 32.2 0.0
2024-Jul-08 Mon ### ### 64.55 ### 71.4 71.4 0.0
2024-Jul-05 Fri 64.89 65.5 64.51 64.51 19,581 ### 25.8 25.8 4.6
2024-Jul-04 Thu 64.5 65.29 64.5 64.83 10,655 691,456 ### ### ###
2024-Jul-03 Wed ### 64.72 ### 64.42 19,354 ### 72.4 72.4 ###
2024-Jul-02 Tue ### 64.79 ### 64.25 36.3 36.3 ###
2024-Jul-01 Mon 65.4 65.4 63.87 ### 12,988 839,479 22.6 22.6 0.0
2024-Jun-28 Fri ### ### 64.5 ### 64.6 64.6 0.0
2024-Jun-27 Thu ### ### ### ### 31,687 0 ### ### 0.0
2024-Jun-26 Wed ### 64.79 ### ### 69.4 69.4 0.0
2024-Jun-25 Tue ### ### ### 64.71 ### ### 4.6
2024-Jun-24 Mon ### 65.23 64.5 ### ### ### 0.0
2024-Jun-21 Fri ### ### 64.7 ### 38,277 ### 67.2 67.2 0.0
2024-Jun-20 Thu 65.5 65.5 ### 65.22 9,350 ### 29.4 29.4 4.7
2024-Jun-19 Wed ### ### ### ### 21,155 0 70.9 70.9 0.0
2024-Jun-18 Tue 64.85 ### 64.5 64.5 29.5 29.5 4.6
2024-Jun-17 Mon 64.51 64.84 64.29 64.43 116,171 7,500,580 ### ### 4.6
2024-Jun-14 Fri ### ### ### 64.52 719,547 0 75.9 75.9 4.6
2024-Jun-13 Thu 63.78 64.29 63.78 ### 18,854 ### 76.1 76.1 0.0
2024-Jun-12 Wed ### ### 63.51 63.78 37.4 37.4 4.6
2024-Jun-11 Tue 63.78 64.49 63.645 63.83 38,427 2,461,921 78.9 78.9 ###
2024-Jun-07 Fri 63.7 63.84 ### ### 27.4 27.4 0.0
2024-Jun-06 Thu ### ### 63.49 63.7 46,559 ### ### ### 4.6
2024-Jun-05 Wed ### ### ### ### ### ### 0.0
2024-Jun-04 Tue 63.74 ### ### ### 28.3 28.3 0.0
2024-Jun-03 Mon ### 64.24 ### ### 15,189 487,870 83.3 83.3 0.0
2024-May-31 Fri ### ### ### ### ### ### 0.0
2024-May-30 Thu 63.87 ### 63.44 ### 22,924 727,149 36.9 36.9 0.0
2024-May-29 Wed 64.75 64.78 63.56 63.56 18,147 ### ### ### 4.5
2024-May-28 Tue ### 65.21 64.72 64.72 12,224 ### ### ### 4.6
2024-May-27 Mon 64.8 ### ### 64.7 12,652 0 34.8 34.8 ###
2024-May-24 Fri 65.26 65.27 64.74 64.74 7,942 ### 25.4 25.4 4.6
2024-May-23 Thu 65.29 65.58 ### 65.26 34.3 34.3 ###
2024-May-22 Wed ### ### ### ### 9,051 0 39.3 39.3 0.0
2024-May-21 Tue 65.2 ### ### 65.22 12,075 0 ### ### 4.7
2024-May-20 Mon ### ### ### ### 65.3 65.3 0.0
2024-May-17 Fri ### ### ### ### 20,788 0 70.9 70.9 0.0
2024-May-16 Thu 64.72 ### 64.5 ### 69.5 69.5 0.0
2024-May-15 Wed ### ### ### 64.72 15,489 0 ### ### 4.6
2024-May-14 Tue ### ### 64.57 ### 11,950 ### ### ### 0.0
2024-May-13 Mon 64.29 64.74 ### 64.28 40.6 40.6 ###
2024-May-10 Fri 64.4 64.4 63.89 64.29 14,780 ### 32.7 32.7 4.6
2024-May-09 Thu ### ### ### ### 74.3 74.3 0.0
2024-May-08 Wed ### ### 63.74 ### 31,621 ### 35.8 35.8 0.0
2024-May-07 Tue ### 64.22 63.7 63.82 9,458 ### 28.7 28.7 4.6
2024-May-06 Mon 63.71 ### 63.71 63.78 ### ### 4.6
2024-May-03 Fri 63.86 ### 63.5 63.5 ### ### 4.5
2024-May-02 Thu ### 63.53 62.8 ### 73.9 73.9 0.0
2024-May-01 Wed ### 63.48 ### ### ### ### 0.0
2024-Apr-30 Tue ### 63.7 ### ### 27,970 890,844 ### ### 0.0
2024-Apr-29 Mon 62.51 63.28 62.51 ### 23,622 ### 69.8 69.8 0.0
2024-Apr-26 Fri 62.86 ### ### ### 73.0 73.0 0.0
2024-Apr-24 Wed ### ### ### 62.73 50,087 0 75.0 75.0 ###
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon ### ### 61.52 61.79 31.5 31.5 ###
2024-Apr-19 Fri ### ### ### 61.23 ### ### ###
2024-Apr-18 Thu 61.81 62.57 61.71 62.43 14,321 ### ### ### ###
2024-Apr-17 Wed ### 62.4 ### ### ### ### 0.0
2024-Apr-16 Tue 62.51 62.72 ### 62.57 27,570 ### ### ### ###
2024-Apr-15 Mon 62.75 ### 62.44 62.76 72.9 72.9 4.5
2024-Apr-12 Fri 63.53 63.82 ### 63.25 17,251 550,479 ### ### 4.5
2024-Apr-11 Thu ### 63.88 ### 63.53 17,524 ### ### ### 4.5
2024-Apr-10 Wed ### 63.49 62.51 62.51 26.7 26.7 ###
2024-Apr-09 Tue ### 63.42 62.43 ### 67.2 67.2 0.0
2024-Apr-08 Mon 62.89 ### 62.43 62.79 23,547 ### 37.4 37.4 4.5
2024-Apr-05 Fri 62.88 ### ### 62.43 28.0 28.0 ###
2024-Apr-04 Thu ### ### 62.52 62.76 29,178 ### 25.4 25.4 4.5
2024-Apr-03 Wed ### ### 62.83 ### ### ### 0.0
2024-Apr-02 Tue ### 63.8 ### 63.43 18,859 ### ### ### ###
2024-Mar-28 Thu 62.74 63.2 62.41 ### 18,572 ### 60.8 60.8 0.0
2024-Mar-27 Wed ### ### 62.41 62.74 23,679 ### ### ### ###
2024-Mar-26 Tue 62.25 ### 62.25 62.5 26,380 821,077 74.0 74.0 4.5
2024-Mar-25 Mon ### 63.2 ### ### 15,425 ### ### ### 0.0
2024-Mar-22 Fri 62.25 ### 61.73 ### 71.0 71.0 0.0
2024-Mar-21 Thu ### ### ### ### 16,542 0 ### ### 0.0
2024-Mar-20 Wed ### 62.44 ### ### 10,480 327,185 35.9 35.9 0.0
2024-Mar-19 Tue ### ### 61.85 ### 67.1 67.1 0.0
2024-Mar-18 Mon 61.73 ### 61.73 ### ### ### 0.0
2024-Mar-15 Fri ### 62.8 61.7 61.73 ### ### ###
2024-Mar-14 Thu 62.53 ### ### ### 31.5 31.5 0.0
2024-Mar-13 Wed 62.51 ### 62.5 ### 12,882 ### 68.0 68.0 0.0
2024-Mar-12 Tue ### 62.88 61.81 ### 16,752 ### ### ### 0.0
2024-Mar-11 Mon 61.43 ### 61.2 61.84 13,975 ### ### ### 4.4
2024-Mar-08 Fri 61.55 ### ### 61.45 ### ### ###
2024-Mar-07 Thu ### 62.2 61.41 61.44 26.0 26.0 4.4
2024-Mar-06 Wed ### ### ### 61.73 12,682 0 32.0 32.0 ###
2024-Mar-05 Tue ### 62.21 61.72 ### ### ### 0.0
2024-Mar-04 Mon 61.72 ### 61.7 61.7 24,523 ### 38.1 38.1 4.4
2024-Mar-01 Fri 61.45 62.43 61.25 ### 13,180 815,051 32.3 32.3 0.0
2024-Feb-29 Thu ### ### ### ### ### ### 0.0
2024-Feb-28 Wed ### ### 61.8 ### 34.4 34.4 0.0
2024-Feb-27 Tue ### ### 61.5 61.73 ### ### ###
2024-Feb-26 Mon ### 62.2 ### ### 30.3 30.3 0.0
2024-Feb-23 Fri 61.51 62.21 61.51 ### 18,524 ### 74.8 74.8 0.0
2024-Feb-22 Thu 61.84 61.85 61.25 ### ### ### 0.0
2024-Feb-21 Wed ### 61.81 ### 61.52 16,776 ### ### ### 4.4
2024-Feb-20 Tue ### 61.47 ### ### 35.3 35.3 0.0
2024-Feb-19 Mon ### 61.48 ### ### ### ### 0.0
2024-Feb-16 Fri 61.23 61.45 ### ### 10,677 328,050 ### ### 0.0
2024-Feb-15 Thu ### 61.59 ### ### 65.7 65.7 0.0
2024-Feb-14 Wed ### ### 60.23 60.58 78,745 ### ### ### 4.3
2024-Feb-13 Tue ### ### ### 61.4 ### ### 4.4
2024-Feb-12 Mon ### ### 60.58 60.77 ### ### ###
2024-Feb-09 Fri ### ### 60.58 60.58 13,824 418,728 ### ### 4.3
2024-Feb-08 Thu ### ### ### ### 14,683 0 ### ### 0.0
2024-Feb-07 Wed 60.44 ### 60.2 60.58 32,943 991,584 66.0 66.0 4.3
2024-Feb-06 Tue 59 ### 59 ### 14,170 ### 82.0 82.0 0.0
2024-Feb-05 Mon ### 59.59 ### ### ### ### 0.0
2024-Feb-02 Fri ### 59.28 58.87 ### ### ### 0.0
2024-Feb-01 Thu 58.76 ### 58.47 ### 21,173 ### 74.5 74.5 0.0
2024-Jan-31 Wed 58.8 58.8 ### 58.43 14,382 ### ### ### ###
2024-Jan-30 Tue 59.44 59.44 58.49 58.51 21.4 21.4 ###
2024-Jan-29 Mon 59.5 59.52 58.83 ### 13,679 809,454 34.7 34.7 0.0
2024-Jan-25 Thu 58.59 59.49 58.59 ### 11,220 662,428 77.3 77.3 0.0
2024-Jan-24 Wed ### 58.48 ### ### 10,948 ### ### ### 0.0
2024-Jan-23 Tue 57.43 58.4 57.43 57.88 12,752 ### 77.1 77.1 4.1
2024-Jan-22 Mon ### ### 57.57 ### 12,981 373,658 36.0 36.0 0.0
2024-Jan-19 Fri ### ### ### ### 12,751 0 ### ### 0.0
2024-Jan-18 Thu 57.52 57.87 57.29 ### 37.0 37.0 0.0
2024-Jan-17 Wed ### ### 57.5 57.51 16,945 ### 20.4 20.4 4.1
2024-Jan-16 Tue ### 59.46 ### ### 80.3 80.3 0.0
2024-Jan-15 Mon ### ### ### 58.54 73.5 73.5 ###
2024-Jan-12 Fri 58.47 ### 58.26 ### 9,652 ### 30.3 30.3 0.0
2024-Jan-11 Thu 58.49 ### 58 58.27 31.6 31.6 4.2
2024-Jan-10 Wed 58.47 58.49 ### ### 11,075 323,888 29.1 29.1 0.0
2024-Jan-09 Tue 58.51 59.43 58.49 58.57 12,772 ### 69.9 69.9 ###
2024-Jan-08 Mon ### ### 58.46 58.54 7,455 ### 35.6 35.6 ###
2024-Jan-05 Fri 58.72 ### 58.72 59.21 8,273 ### 78.6 78.6 ###
2024-Jan-04 Thu ### ### 58.43 ### 6,647 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### 58.57 ### ### ###
2024-Jan-02 Tue 59.45 ### 58.52 58.52 18,175 ### ### ### ###
2023-Dec-29 Fri ### ### 59.44 59.44 9,183 ### 28.7 28.7 4.2
2023-Dec-28 Thu 58.57 59.7 58.57 ### 8,878 ### ### ### 0.0
2023-Dec-27 Wed 58.72 ### 58.51 58.51 16,243 475,188 ### ### ###
2023-Dec-22 Fri 59.28 59.28 58.7 58.7 15,377 907,089 ### ### 4.2
2023-Dec-21 Thu ### ### 58.28 ### 15,525 ### ### ### 0.0
2023-Dec-20 Wed 59.7 59.71 ### ### 27.3 27.3 0.0
2023-Dec-19 Tue ### 59.4 ### ### 16,325 484,852 61.6 61.6 0.0
2023-Dec-18 Mon ### ### ### 59.48 12,373 0 28.7 28.7 4.2
2023-Dec-15 Fri 59.89 60.24 59.5 ### 31.2 31.2 0.0
2023-Dec-14 Thu ### 59.75 58.78 ### 19,073 ### 27.5 27.5 0.0
2023-Dec-13 Wed ### 59.7 ### ### 12,380 369,543 72.9 72.9 0.0
2023-Dec-12 Tue ### ### ### ### 11,282 0 69.8 69.8 0.0
2023-Dec-11 Mon ### ### ### 58.72 13,283 0 34.3 34.3 4.2
2023-Dec-08 Fri ### 59.2 ### ### 30.5 30.5 0.0
2023-Dec-07 Thu 59.5 59.5 58.86 ### 18,959 ### 31.2 31.2 0.0
2023-Dec-06 Wed 58.46 59.57 58.46 ### ### ### 0.0
2023-Dec-05 Tue 59.57 59.57 58.71 58.82 ### ### ###
2023-Dec-04 Mon 59.87 59.87 58.72 ### 18,722 1,110,120 ### ### 0.0
2023-Dec-01 Fri 59.59 ### 59.26 59.28 ### ### 4.2
2023-Nov-30 Thu ### 59.525 ### 59.23 31.0 31.0 ###
2023-Nov-29 Wed ### 59.78 ### 59.23 12,329 ### 30.6 30.6 ###
2023-Nov-28 Tue 59.8 ### 58.83 59.23 26,179 770,055 ### ### ###
2023-Nov-27 Mon ### ### ### 59.28 ### ### 4.2
2023-Nov-24 Fri 60.5 60.5 59.87 ### 11,384 685,146 ### ### 0.0
2023-Nov-23 Thu ### 60.42 ### ### 41,558 ### 39.8 39.8 0.0
2023-Nov-22 Wed ### ### 59.78 60.27 ### ### ###
2023-Nov-21 Tue 60.2 60.87 ### 60.43 10,645 323,980 70.9 70.9 ###
2023-Nov-20 Mon ### ### 59.87 ### 9,888 ### 30.5 30.5 0.0
2023-Nov-17 Fri ### 60.8 ### 60.23 ### ### 4.3
2023-Nov-16 Thu 60.8 ### 60.44 60.7 ### ### 4.3
2023-Nov-15 Wed ### 60.78 59.88 60.41 ### ### ###
2023-Nov-14 Tue ### ### ### 59.73 8,284 0 69.9 69.9 ###
2023-Nov-13 Mon ### ### ### ### 77.9 77.9 0.0
2023-Nov-10 Fri 59 59.88 59 59.28 ### ### 4.2
2023-Nov-09 Thu 59 59.83 59 59.43 17,547 1,042,555 ### ### 4.2
2023-Nov-08 Wed 59.83 ### 59.46 59.55 10,070 299,381 ### ### ###
2023-Nov-07 Tue 59.54 ### 58.77 59.24 9,455 ### 28.8 28.8 ###
2023-Nov-06 Mon 59 59.53 58.56 ### 12,774 754,240 74.4 74.4 0.0
2023-Nov-03 Fri 58.8 ### ### ### 29.7 29.7 0.0
2023-Nov-02 Thu 57.85 58 57.48 ### 18,189 ### ### ### 0.0
2023-Nov-01 Wed 57.2 ### 57.2 57.41 12,578 ### 71.2 71.2 ###
2023-Oct-31 Tue 57.2 57.84 ### ### 15,527 449,040 ### ### 0.0
2023-Oct-30 Mon ### ### 57.42 57.42 ### ### ###
2023-Oct-27 Fri ### ### 57.4 57.7 25,356 ### 66.6 66.6 ###
2023-Oct-26 Thu 59.25 59.25 57.58 ### ### ### 0.0
2023-Oct-25 Wed ### ### 57.8 57.8 21,244 613,951 ### ### 4.1
2023-Oct-24 Tue ### ### ### 57.76 34,649 0 69.3 69.3 4.1
2023-Oct-23 Mon ### 58.45 ### ### 12,222 357,187 40.0 40.0 0.0
2023-Oct-20 Fri 58.72 58.72 58.24 ### 9,170 ### 35.2 35.2 0.0
2023-Oct-19 Thu ### 59.24 58.83 58.89 15,527 ### ### ### ###
2023-Oct-18 Wed 59.56 ### 59.25 59.25 6,228 ### ### ### 4.2
2023-Oct-17 Tue 59.51 ### 59.45 59.51 19,541 580,856 ### ### ###
2023-Oct-16 Mon 60.24 60.24 59.46 ### 16,245 ### 37.3 37.3 0.0
2023-Oct-13 Fri ### 60.22 59.8 ### 9,840 ### ### ### 0.0
2023-Oct-12 Thu 59.85 ### 59.57 ### ### ### 0.0
2023-Oct-11 Wed ### ### 58.82 ### 72.0 72.0 0.0
2023-Oct-10 Tue 58.89 58.89 58.41 58.82 9,271 543,744 ### ### ###
2023-Oct-09 Mon 59.5 59.53 58.56 58.77 28,655 ### ### ### 4.2
2023-Oct-06 Fri 58.47 ### ### ### 12,070 0 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 14,286 0 ### ### 0.0
2023-Oct-04 Wed ### ### 58.46 58.49 11,348 ### ### ### 4.2
2023-Oct-03 Tue 59.44 59.44 58.84 ### 37.5 37.5 0.0
2023-Oct-02 Mon 59.2 ### 58.86 59.24 69.7 69.7 ###
2023-Sep-29 Fri 59 59 ### 59 ### ### 4.2
2023-Sep-28 Thu 59.24 59.45 ### ### 33.9 33.9 0.0
2023-Sep-27 Wed ### 59.22 58.78 59.21 69.6 69.6 ###
2023-Sep-26 Tue 59.5 59.5 58.83 ### ### ### 0.0
2023-Sep-25 Mon 59.45 ### 59.41 59.5 11,655 ### 66.6 66.6 4.3
2023-Sep-22 Fri ### 59.75 ### 59.49 ### ### ###
2023-Sep-21 Thu 59.5 59.87 59.43 ### 22,556 ### 75.3 75.3 0.0
2023-Sep-20 Wed ### 60.4 59.79 59.89 ### ### 4.3
2023-Sep-19 Tue 60.49 60.54 60.27 ### 16,477 ### 36.7 36.7 0.0
2023-Sep-18 Mon ### ### 60.46 60.53 36.3 36.3 ###
2023-Sep-15 Fri ### ### ### 60.76 34,527 0 ### ### ###
2023-Sep-14 Thu ### 60.89 60.42 ### ### ### 0.0
2023-Sep-13 Wed ### 60.88 60.47 ### 24,870 1,508,987 ### ### 0.0
2023-Sep-12 Tue 60.54 ### 60.2 60.59 40,321 ### 68.4 68.4 4.3
2023-Sep-11 Mon 60.89 60.89 ### 60.22 ### ### ###
2023-Sep-08 Fri 60.5 ### ### ### ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 18,746 0 39.1 39.1 0.0
2023-Sep-06 Wed ### ### ### ### 25.7 25.7 0.0
2023-Sep-05 Tue ### 61.47 ### 61.47 74.8 74.8 ###
2023-Sep-04 Mon 60.85 ### 60.85 ### ### ### 0.0
2023-Sep-01 Fri ### 60.83 ### 60.83 71.0 71.0 4.3
2023-Aug-31 Thu 60.87 ### 60.5 ### ### ### 0.0
2023-Aug-30 Wed ### ### 60.82 60.86 16,683 ### 28.1 28.1 4.3
2023-Aug-29 Tue ### ### ### ### 17,722 0 ### ### 0.0
2023-Aug-28 Mon 60.5 ### 60.5 ### ### ### 0.0
2023-Aug-25 Fri ### ### ### 60.59 35,075 0 36.8 36.8 4.3
2023-Aug-24 Thu ### 60.81 ### ### 37,379 ### 75.4 75.4 0.0
2023-Aug-23 Wed ### ### 59.59 ### 18,246 ### 68.3 68.3 0.0
2023-Aug-22 Tue 59.8 ### ### 59.71 25,476 0 ### ### ###
2023-Aug-21 Mon 59.86 ### 59.71 59.81 50,074 1,494,959 40.9 40.9 4.3
2023-Aug-18 Fri ### 60.43 ### 60.2 17,852 ### 34.0 34.0 ###
2023-Aug-17 Thu ### 60.89 59.81 60.43 76.2 76.2 ###
2023-Aug-16 Wed 60.77 60.77 ### ### 473,726 ### ### ### 0.0
2023-Aug-15 Tue 60.55 60.81 ### ### 13,153 ### 33.6 33.6 0.0
2023-Aug-14 Mon 60.5 ### ### 60.53 74.1 74.1 ###
2023-Aug-11 Fri ### 61.52 ### ### ### ### 0.0
2023-Aug-10 Thu 61.2 61.4 ### ### 33,171 1,018,349 ### ### 0.0
2023-Aug-09 Wed 61.59 61.59 ### ### ### ### 0.0
2023-Aug-08 Tue ### 61.74 61.085 61.4 12,346 ### 40.5 40.5 4.4
2023-Aug-07 Mon 61.7 61.7 ### ### 39.3 39.3 0.0
2023-Aug-04 Fri ### ### 61.47 ### 23,052 ### ### ### 0.0
2023-Aug-03 Thu 61.82 ### ### ### 49,973 0 71.2 71.2 0.0
2023-Aug-02 Wed ### ### 61.73 61.81 13,956 430,751 ### ### ###
2023-Aug-01 Tue ### ### ### 62.27 26.6 26.6 4.4
2023-Jul-31 Mon ### ### ### ### 76.4 76.4 0.0
2023-Jul-28 Fri 60.74 ### 60.74 ### 30,385 ### ### ### 0.0
2023-Jul-27 Thu 60.52 ### 60.52 60.78 26,572 ### ### ### ###
2023-Jul-26 Wed ### ### ### 60.52 34,651 0 ### ### 4.3
2023-Jul-25 Tue ### ### ### 60.47 79.0 79.0 ###
2023-Jul-24 Mon 59.5 ### 59.5 59.84 19,270 573,282 ### ### 4.3
2023-Jul-21 Fri 59.54 59.73 59.26 59.5 18,249 1,085,724 ### ### 4.3
2023-Jul-20 Thu ### 59.85 59.41 59.53 38.5 38.5 4.3
2023-Jul-19 Wed ### 59.77 59.51 ### ### ### 0.0
2023-Jul-18 Tue ### ### 59.52 ### 12,954 ### 37.0 37.0 0.0
2023-Jul-17 Mon ### ### ### 59.79 9,722 0 38.1 38.1 ###
2023-Jul-14 Fri ### ### ### ### 18,889 0 ### ### 0.0
2023-Jul-13 Thu 59.55 ### 59.54 ### 15,157 451,223 ### ### 0.0
2023-Jul-12 Wed 59.29 59.59 59 59.42 11,171 662,384 75.5 75.5 4.2
2023-Jul-11 Tue 58.85 ### 58.76 ### ### ### 0.0
2023-Jul-10 Mon 59 59 58.41 58.43 35.7 35.7 ###
2023-Jul-07 Fri ### ### ### ### 82.6 82.6 0.0
2023-Jul-06 Thu ### ### 58.78 58.82 7,720 ### 20.6 20.6 ###
2023-Jul-05 Wed 60.4 60.4 59.21 59.46 ### ### 4.2
2023-Jul-04 Tue 59.84 60.26 ### ### 57.5 57.5 0.0
2023-Jul-03 Mon 58.46 ### 58.46 ### ### ### 0.0
2023-Jun-30 Fri ### ### 58.46 58.46 14,385 420,473 15.7 15.7 4.2
2023-Jun-29 Thu ### ### 59.54 ### 20,620 613,857 ### ### 0.0
2023-Jun-28 Wed ### 59.83 ### 59.7 ### ### 4.3
2023-Jun-27 Tue ### 59.27 55 59.23 93.2 93.2 ###
2023-Jun-26 Mon ### ### ### 59.22 23,571 0 ### ### 4.2
2023-Jun-23 Fri ### ### 58.5 58.84 39.0 39.0 4.2
2023-Jun-22 Thu ### ### ### 59.46 10,350 0 ### ### 4.2
2023-Jun-21 Wed ### ### ### ### 70.9 70.9 0.0
2023-Jun-20 Tue 59.5 ### 59.5 59.54 ### ### 4.3
2023-Jun-19 Mon 59.76 ### ### 59.58 ### ### 4.3
2023-Jun-16 Fri ### ### 59.5 59.7 10,688 ### 28.9 28.9 4.3
2023-Jun-15 Thu 59.85 ### 59.54 ### 21,489 639,727 39.2 39.2 0.0
2023-Jun-14 Wed ### 60.125 59.5 59.56 35.7 35.7 4.3
2023-Jun-13 Tue 59.58 59.85 ### 59.85 74.4 74.4 4.3
2023-Jun-09 Fri 59.7 59.7 ### 59.7 69.6 69.6 4.3
2023-Jun-08 Thu 59.25 59.57 ### 59.28 76.7 76.7 4.2
2023-Jun-07 Wed 59.8 59.8 ### 59.25 14,255 426,224 ### ### 4.2
2023-Jun-06 Tue 59.4 ### ### 59.22 39.7 39.7 4.2
2023-Jun-05 Mon 59.71 59.85 59.26 59.4 38.7 38.7 4.2
2023-Jun-02 Fri 59 59.5 ### 59.5 14,920 443,870 71.0 71.0 4.3
2023-Jun-01 Thu 58.7 59 58.56 59 43,144 ### 70.9 70.9 4.2
2023-May-31 Wed 58.59 ### 58.5 ### ### ### 0.0
2023-May-30 Tue ### 59.44 ### 59.28 19,129 ### ### ### 4.2
2023-May-29 Mon ### 59.84 ### ### 14,578 436,173 ### ### 0.0
2023-May-26 Fri 58.53 59.25 58.53 59.25 78.4 78.4 4.2
2023-May-25 Thu 59 59.26 ### 58.87 40.3 40.3 ###
2023-May-24 Wed 58.58 58.8 ### 58.72 77.5 77.5 4.2
2023-May-23 Tue ### 59 58.78 59 73.4 73.4 4.2
2023-May-22 Mon 57.8 ### 57.8 ### ### ### 0.0
2023-May-19 Fri 58.85 58.87 58.5 ### 15,351 900,873 28.5 28.5 0.0
2023-May-18 Thu 58.7 ### 58.56 ### 15,646 ### ### ### 0.0
2023-May-17 Wed ### 58.86 ### 58.86 ### ### 4.2
2023-May-16 Tue ### ### 58.28 ### 10,070 ### ### ### 0.0
2023-May-15 Mon ### ### 57.78 ### 15,550 ### ### ### 0.0
2023-May-12 Fri ### ### 57.73 57.73 28.0 28.0 ###
2023-May-11 Thu 58 58 ### ### 27,383 ### 21.3 21.3 0.0
2023-May-10 Wed 57.88 ### 57.44 ### 13,320 382,550 74.3 74.3 0.0
2023-May-09 Tue ### ### 57.8 ### 37.6 37.6 0.0
2023-May-08 Mon ### 58.49 ### ### 27,928 816,754 ### ### 0.0
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu 57.85 ### 57.76 ### 66.5 66.5 0.0
2023-May-03 Wed 58.2 58.2 57.59 57.74 10,483 ### 32.1 32.1 4.1
2023-May-02 Tue 58.8 ### 57.87 ### 28,521 825,255 ### ### 0.0
2023-May-01 Mon ### ### ### 58.8 21,544 0 ### ### 4.2
2023-Apr-28 Fri ### ### ### ### 31.8 31.8 0.0
2023-Apr-27 Thu ### 58.45 58 58.45 21,954 1,278,271 76.0 76.0 4.2
2023-Apr-26 Wed ### 58.5 57.5 58.5 76.4 76.4 4.2
2023-Apr-24 Mon ### 58.25 57.87 58.2 ### ### 4.2
2023-Apr-21 Fri 58.85 58.85 ### 58.55 32.1 32.1 4.2
2023-Apr-20 Thu 59 59 58.45 58.52 33.1 33.1 ###
2023-Apr-19 Wed ### ### 58.7 58.82 12,779 ### ### ### ###
2023-Apr-18 Tue ### 59.49 ### ### 34.5 34.5 0.0
2023-Apr-17 Mon ### ### ### 59.26 ### ### 4.2
2023-Apr-14 Fri 59.25 59.25 58.56 58.7 ### ### 4.2
2023-Apr-13 Thu ### 59.24 58.5 ### ### ### 0.0
2023-Apr-12 Wed 59 59.59 59 ### ### ### 0.0
2023-Apr-11 Tue ### 59.5 58.88 ### 64.2 64.2 0.0
2023-Apr-06 Thu 58.41 58.53 ### 58.22 5,159 150,978 38.4 38.4 4.2
2023-Apr-05 Wed 58.53 58.78 ### 58.78 19,954 586,448 ### ### 4.2
2023-Apr-04 Tue 58 ### 57.73 ### 17,329 ### ### ### 0.0
2023-Apr-03 Mon 58.76 ### 58.47 58.49 8,986 ### ### ### 4.2
2023-Mar-31 Fri ### 58.87 ### 58.75 ### ### ###
2023-Mar-30 Thu 58.25 58.51 ### ### 11,755 ### 29.5 29.5 0.0
2023-Mar-29 Wed 57.4 58.45 57.4 ### 20,046 ### 76.7 76.7 0.0
2023-Mar-28 Tue 57.82 57.82 ### 57.41 25.2 25.2 ###
2023-Mar-27 Mon ### ### 57.46 57.82 15,741 ### 38.2 38.2 ###
2023-Mar-24 Fri 57.8 59 57.73 57.84 23,341 ### ### ### ###
2023-Mar-23 Thu ### 57.41 56.77 ### 11,824 ### 71.7 71.7 0.0
2023-Mar-22 Wed ### 57.25 ### ### 74.2 74.2 0.0
2023-Mar-21 Tue ### ### 55.85 ### 19,553 ### ### ### 0.0
2023-Mar-20 Mon ### 56.43 55.83 55.83 15,575 874,224 43.6 43.6 4.0
2023-Mar-17 Fri 56.5 ### ### ### ### ### 0.0
2023-Mar-16 Thu 56 56.57 56 ### ### ### 0.0
2023-Mar-15 Wed 56.5 ### 56.4 56.56 12,054 339,922 67.6 67.6 ###
2023-Mar-14 Tue 57.8 57.8 ### ### ### ### 0.0
2023-Mar-13 Mon ### ### 57 57.71 32.3 32.3 4.1
2023-Mar-10 Fri 58.4 58.4 57.2 57.25 19,372 ### ### ### ###
2023-Mar-09 Thu 59 59 58.41 58.45 ### ### 4.2
2023-Mar-08 Wed 58.75 ### 58.42 58.42 19,926 ### 33.4 33.4 4.2
2023-Mar-07 Tue ### ### 58.29 58.85 76.5 76.5 ###
2023-Mar-06 Mon 58.21 58.44 57.51 ### 72.6 72.6 0.0
2023-Mar-03 Fri 58.5 58.5 57.79 57.85 27.2 27.2 4.1
2023-Mar-02 Thu 57.73 58.25 57.49 57.79 ### ### 4.1
2023-Mar-01 Wed 56.75 57.59 56.41 57.53 ### ### ###
2023-Feb-28 Tue 57.2 57.4 ### ### 32,456 931,487 ### ### 0.0
2023-Feb-27 Mon 57 ### 56.72 57.23 25,924 ### ### ### 4.1
2023-Feb-24 Fri ### 58.23 57 57 27.5 27.5 ###
2023-Feb-23 Thu ### ### ### ### 13,629 0 28.6 28.6 0.0
2023-Feb-22 Wed 57.44 57.45 57 ### 27,989 1,601,670 ### ### 0.0
2023-Feb-21 Tue 57.86 ### 57.46 ### 18,359 527,454 ### ### 0.0
2023-Feb-20 Mon 58 ### 57.45 58 ### ### 4.1
2023-Feb-17 Fri 58.52 58.7 ### ### ### ### 0.0
2023-Feb-16 Thu 57.8 ### 57.5 58.52 72.8 72.8 ###
2023-Feb-15 Wed ### 58.53 ### 57.46 36.1 36.1 4.1
2023-Feb-14 Tue 58 58.52 57.5 57.88 9,654 560,028 43.2 43.2 4.1
2023-Feb-13 Mon ### 58.59 57.54 58 45.2 45.2 4.1
2023-Feb-10 Fri 58.2 59.21 ### ### 17,658 ### 43.1 43.1 0.0
2023-Feb-09 Thu 58.5 ### 58.2 58.21 38.5 38.5 4.2
2023-Feb-08 Wed 58.4 ### ### 58.22 10,224 0 ### ### 4.2
2023-Feb-07 Tue ### 58.85 ### 58.5 22,885 ### ### ### 4.2
2023-Feb-06 Mon 58.59 ### ### ### 32,223 0 41.2 41.2 0.0
2023-Feb-03 Fri 59 59 ### 58.25 18,648 ### ### ### ###


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 2025-06-20 22:17:15 thru 2025-06-20 22:17:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000