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 Thu 26-Apr-02 12:36:32 PM AEDT

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

(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 .. Wednesday 1st April 2026
Latest price with VOLUME for IEM .. Tuesday 31st March 2026

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
2026-Apr-01 Wed ### 83.59 ### ### 47,148 1,970,550 70.4 70.4 0.0
2026-Mar-31 Tue ### ### 80.22 ### 12,427 498,446 ### ### 0.0
2026-Mar-30 Mon ### 81.43 ### ### 41,144 1,675,177 75.6 75.6 0.0
2026-Mar-27 Fri 82.4 82.4 81.49 82.28 ### ### 5.9
2026-Mar-26 Thu 83.58 83.85 82.51 82.51 12,570 1,045,572 ### ### ###
2026-Mar-25 Wed ### 83.47 82.5 ### ### ### 0.0
2026-Mar-24 Tue 81.5 82.87 ### ### 43.2 43.2 0.0
2026-Mar-23 Mon 80.26 ### 79.5 79.8 36,584 ### 49.4 49.4 5.7
2026-Mar-20 Fri ### ### 81.79 81.79 30,681 ### 32.9 32.9 5.8
2026-Mar-19 Thu 84.45 84.45 82.43 82.71 28,575 ### 42.7 42.7 5.9
2026-Mar-18 Wed ### ### 83.5 ### 16,726 ### ### ### 0.0
2026-Mar-17 Tue 83.49 ### ### 83.58 33,082 0 ### ### ###
2026-Mar-16 Mon 82.28 ### 82.27 ### 79.2 79.2 0.0
2026-Mar-13 Fri 81.84 82.77 ### ### 22,444 928,844 ### ### 0.0
2026-Mar-12 Thu 83.83 83.83 82.2 ### 32,223 ### 39.5 39.5 0.0
2026-Mar-11 Wed ### ### ### 84 26,441 0 71.1 71.1 6.0
2026-Mar-10 Tue 82.8 ### 82.8 83.23 66.2 66.2 5.9
2026-Mar-09 Mon 82.2 82.2 ### ### 52,776 ### ### ### 0.0
2026-Mar-06 Fri ### ### 82.54 ### ### ### 0.0
2026-Mar-05 Thu 84.23 ### 83.8 84.27 ### ### ###
2026-Mar-04 Wed 85 85 82.26 82.54 ### ### 5.9
2026-Mar-03 Tue ### ### 85.71 85.8 29,855 ### 31.0 31.0 6.1
2026-Mar-02 Mon ### ### ### ### 44,775 0 34.8 34.8 0.0
2026-Feb-27 Fri 89.72 89.72 88.75 ### 32.2 32.2 0.0
2026-Feb-26 Thu ### ### 89.73 89.73 ### ### ###
2026-Feb-25 Wed 89.5 90.22 89.4 ### 20,447 1,836,345 60.7 60.7 0.0
2026-Feb-24 Tue ### ### ### ### ### ### 0.0
2026-Feb-23 Mon 88.5 ### 88 88 42,928 ### ### ### 6.3
2026-Feb-20 Fri 87.73 ### ### 87.7 28,628 0 ### ### 6.3
2026-Feb-19 Thu ### ### 87.75 87.86 35,650 1,564,143 29.5 29.5 6.3
2026-Feb-18 Wed 88 ### ### ### ### ### 0.0
2026-Feb-17 Tue 87.75 87.75 86.78 86.78 ### ### 6.2
2026-Feb-16 Mon 87.5 ### ### 87.51 ### ### ###
2026-Feb-13 Fri ### ### 86.88 ### 21,187 ### 48.9 48.9 0.0
2026-Feb-12 Thu 87.5 87.5 ### ### 47.0 47.0 0.0
2026-Feb-11 Wed 86.78 ### ### ### 62.3 62.3 0.0
2026-Feb-10 Tue 86.8 86.8 86.2 ### ### ### 0.0
2026-Feb-09 Mon 86.79 ### 86.2 86.2 24.6 24.6 6.2
2026-Feb-06 Fri 85.41 ### 84.44 84.73 ### ### 6.1
2026-Feb-05 Thu 85.75 85.75 ### 85.2 30,343 1,300,956 48.0 48.0 6.1
2026-Feb-04 Wed 85.7 86.4 ### 86.27 15,423 666,273 ### ### 6.2
2026-Feb-03 Tue ### ### ### ### 22,556 0 ### ### 0.0
2026-Feb-02 Mon 86.51 86.51 84.28 84.77 32.3 32.3 6.1
2026-Jan-30 Fri ### 87.4 86.43 86.84 25,046 2,176,873 ### ### 6.2
2026-Jan-29 Thu 87.43 88 ### ### ### ### 0.0
2026-Jan-28 Wed 87 87.8 ### 87.78 28,122 1,234,555 78.1 78.1 6.3
2026-Jan-27 Tue 86.85 ### ### 86.87 69.5 69.5 ###
2026-Jan-23 Fri ### ### 86.5 86.51 12,350 ### 22.7 22.7 ###
2026-Jan-22 Thu 87 ### 86.48 86.48 35.6 35.6 6.2
2026-Jan-21 Wed ### ### ### 86.44 35.7 35.7 6.2
2026-Jan-20 Tue ### 88.25 86.85 ### 30.8 30.8 0.0
2026-Jan-19 Mon ### 87.81 87 87.58 23,679 ### 39.2 39.2 6.3
2026-Jan-16 Fri ### 89 ### ### ### ### 0.0
2026-Jan-15 Thu ### 87.76 87.28 87.52 71.6 71.6 ###
2026-Jan-14 Wed ### 87.4 ### 87.21 ### ### ###
2026-Jan-13 Tue ### ### ### ### 17,526 0 ### ### 0.0
2026-Jan-12 Mon 86.2 86.7 85.89 ### 32,270 ### 34.7 34.7 0.0
2026-Jan-09 Fri ### ### 85.46 ### 68.4 68.4 0.0
2026-Jan-08 Thu 85.7 ### 85.41 85.73 59.9 59.9 ###
2026-Jan-07 Wed ### ### 85.4 85.45 11,651 ### 31.1 31.1 ###
2026-Jan-06 Tue ### ### 85.21 ### ### ### 0.0
2026-Jan-05 Mon 84.54 ### 84.54 85.77 77.8 77.8 ###
2026-Jan-02 Fri 82.41 ### 82.41 ### 26,155 ### ### ### 0.0
2025-Dec-31 Wed ### ### ### ### 27.7 27.7 0.0
2025-Dec-30 Tue 84 ### ### ### 37,129 0 14.7 14.7 0.0
2025-Dec-29 Mon ### 83.5 82.43 82.81 ### ### ###
2025-Dec-24 Wed ### 82.72 82.4 ### 18,185 1,501,353 34.8 34.8 0.0
2025-Dec-23 Tue 82.8 83.24 82.5 82.5 17,124 ### ### ### 5.9
2025-Dec-22 Mon 82.5 83.54 82.5 82.79 ### ### ###
2025-Dec-19 Fri ### ### ### ### 66.0 66.0 0.0
2025-Dec-18 Thu 81.28 81.77 ### 81.54 ### ### 5.8
2025-Dec-17 Wed ### ### ### 81.27 29.5 29.5 ###
2025-Dec-16 Tue 82.8 82.8 ### 81.4 ### ### 5.8
2025-Dec-15 Mon 82.55 82.8 81.86 82.22 38.6 38.6 5.9
2025-Dec-12 Fri 82.41 82.89 82.41 82.55 65.1 65.1 ###
2025-Dec-11 Thu 82.41 ### 82.2 82.2 21,124 ### 47.2 47.2 ###
2025-Dec-10 Wed 82.41 82.89 ### ### ### ### 0.0
2025-Dec-09 Tue ### ### 82.41 82.41 26,549 1,093,951 ### ### ###
2025-Dec-08 Mon 82.8 ### 82.8 82.85 69.8 69.8 5.9
2025-Dec-05 Fri ### ### ### 82.7 33.1 33.1 5.9
2025-Dec-04 Thu ### 82.86 ### 82.26 89,723 3,717,223 ### ### 5.9
2025-Dec-03 Wed ### 83.53 82.7 82.7 19,889 1,653,074 30.2 30.2 5.9
2025-Dec-02 Tue 83.24 83.7 83 83 22,840 ### 38.4 38.4 5.9
2025-Dec-01 Mon 82.81 83.44 ### ### 79.7 79.7 0.0
2025-Nov-28 Fri 83.59 ### ### ### ### ### 0.0
2025-Nov-27 Thu 83.5 83.855 ### ### ### ### 0.0
2025-Nov-26 Wed ### 83.76 83.41 83.45 13,981 ### 33.3 33.3 ###
2025-Nov-25 Tue 83.23 83.57 ### 83.27 21,683 906,024 ### ### 5.9
2025-Nov-24 Mon ### ### 82.28 82.28 12.0 12.0 5.9
2025-Nov-21 Fri ### ### 82.5 82.51 32.9 32.9 ###
2025-Nov-20 Thu ### ### 83.74 84.24 22.8 22.8 6.0
2025-Nov-19 Wed ### 83.59 82.45 83.24 36,089 ### ### ### 5.9
2025-Nov-18 Tue ### ### 83.47 83.54 57.1 57.1 6.0
2025-Nov-17 Mon 85.2 85.2 84.42 84.45 ### ### 6.0
2025-Nov-14 Fri ### ### 84.43 84.47 28,282 1,193,924 34.6 34.6 ###
2025-Nov-13 Thu 85.55 85.55 ### ### 17,020 ### 43.0 43.0 0.0
2025-Nov-12 Wed 85.8 ### 85.48 85.82 ### ### ###
2025-Nov-11 Tue 85.43 ### ### ### 25,452 0 ### ### 0.0
2025-Nov-10 Mon 84.7 ### ### ### 17,249 0 57.5 57.5 0.0
2025-Nov-07 Fri 84.7 ### 84.54 84.56 48.2 48.2 ###
2025-Nov-06 Thu ### 85.56 84.71 ### 29,142 ### ### ### 0.0
2025-Nov-05 Wed 84.8 84.8 83.59 84.4 48,255 4,062,829 53.5 53.5 6.0
2025-Nov-04 Tue 85.55 85.81 ### ### ### ### 0.0
2025-Nov-03 Mon ### 85.56 ### 85.26 30,371 1,299,271 48.4 48.4 ###
2025-Oct-31 Fri ### 85.7 85.28 ### ### ### 0.0
2025-Oct-30 Thu ### ### ### 85.2 ### ### 6.1
2025-Oct-29 Wed ### 85.46 ### ### 40.9 40.9 0.0
2025-Oct-28 Tue 85.89 85.89 ### ### ### ### 0.0
2025-Oct-27 Mon 85.87 ### 85.51 85.7 25,958 ### 44.7 44.7 ###
2025-Oct-24 Fri ### ### ### 84.86 17,021 0 ### ### ###
2025-Oct-23 Thu 84.49 ### ### 84.2 31.7 31.7 6.0
2025-Oct-22 Wed 84.5 84.5 83.85 84.22 13,988 ### 45.7 45.7 6.0
2025-Oct-21 Tue 85 85.41 84.74 ### 20,380 1,733,828 67.4 67.4 0.0
2025-Oct-20 Mon 84 84.56 83.74 84.46 ### ### 6.0
2025-Oct-17 Fri ### ### 83.79 83.81 34,576 ### ### ### ###
2025-Oct-16 Thu 82.56 84.2 82.56 83.87 33,276 2,774,552 73.9 73.9 ###
2025-Oct-15 Wed ### 82.83 ### 82.83 ### ### ###
2025-Oct-14 Tue 81.8 ### 81.8 ### 61.5 61.5 0.0
2025-Oct-13 Mon 82 82.26 ### 81.47 34,625 1,424,126 ### ### ###
2025-Oct-10 Fri ### ### 82.59 82.59 21,322 ### 23.8 23.8 ###
2025-Oct-09 Thu 83.29 ### 82.82 ### 38.4 38.4 0.0
2025-Oct-08 Wed ### 82.78 ### ### ### ### 0.0
2025-Oct-07 Tue 82.46 ### 82.46 ### 29,284 1,207,379 ### ### 0.0
2025-Oct-06 Mon 82.55 82.85 ### ### 9,449 391,424 ### ### 0.0
2025-Oct-03 Fri 82.44 ### 82.23 82.23 18,429 ### 31.0 31.0 ###
2025-Oct-02 Thu 81.85 82.49 81.75 82.23 33,825 ### ### ### ###
2025-Oct-01 Wed ### 81.45 ### ### 46,559 ### ### ### 0.0
2025-Sep-30 Tue ### ### 80.8 ### 21,521 869,448 ### ### 0.0
2025-Sep-29 Mon 80.78 81.52 80.7 81.45 24,841 2,014,853 ### ### 5.8
2025-Sep-26 Fri 81.29 81.29 ### ### 50,257 ### 24.8 24.8 0.0
2025-Sep-25 Thu ### 81.5 ### ### ### ### 0.0
2025-Sep-24 Wed ### 81.21 ### 81.21 16,275 660,846 70.2 70.2 ###
2025-Sep-23 Tue 81 81.21 80.81 80.85 30,059 2,435,079 33.3 33.3 5.8
2025-Sep-22 Mon 80.88 ### 80.5 ### ### ### 0.0
2025-Sep-19 Fri 80.59 ### 80.49 80.49 23,782 ### 37.9 37.9 ###
2025-Sep-18 Thu 80.49 80.88 80.48 ### 19,977 1,611,744 65.7 65.7 0.0
2025-Sep-17 Wed 79.85 80.2 ### ### ### ### 0.0
2025-Sep-16 Tue ### ### ### 79.7 72.9 72.9 5.7
2025-Sep-15 Mon 79 ### ### ### 16,486 0 ### ### 0.0
2025-Sep-12 Fri 78.52 ### 78.52 79 ### ### 5.6
2025-Sep-11 Thu ### 78.86 ### 78.56 ### ### ###
2025-Sep-10 Wed 78.28 78.83 78.2 ### ### ### 0.0
2025-Sep-09 Tue ### ### 77.53 77.75 15,924 ### 71.8 71.8 ###
2025-Sep-08 Mon ### 77.7 ### 77.2 22,683 ### 66.2 66.2 5.5
2025-Sep-05 Fri 76.78 77.29 76.78 ### ### ### 0.0
2025-Sep-04 Thu ### ### 76.55 ### 35.1 35.1 0.0
2025-Sep-03 Wed 76.76 77.2 76.7 76.74 25,959 1,997,545 48.9 48.9 ###
2025-Sep-02 Tue ### ### 76.55 76.8 69.0 69.0 5.5
2025-Sep-01 Mon 76.7 ### 76.45 ### 28,757 ### 39.8 39.8 0.0
2025-Aug-29 Fri 76.89 ### 76.7 76.7 20,685 ### ### ### 5.5
2025-Aug-28 Thu ### 77.2 76.77 ### 27,472 ### ### ### 0.0
2025-Aug-27 Wed 77.85 78.58 77.5 77.55 30.7 30.7 ###
2025-Aug-26 Tue ### ### 77.87 78.27 72.3 72.3 ###
2025-Aug-25 Mon 78.51 78.86 ### 78.59 64.2 64.2 ###
2025-Aug-22 Fri 77.81 ### 77.8 78 21,746 ### ### ### ###
2025-Aug-21 Thu ### ### ### ### 27.4 27.4 0.0
2025-Aug-20 Wed 77.71 77.71 ### 77.49 ### ### ###
2025-Aug-19 Tue 77.75 77.83 77.51 77.51 ### ### ###
2025-Aug-18 Mon 77.25 77.85 ### ### 22,470 874,644 ### ### 0.0
2025-Aug-15 Fri 77.29 77.43 ### 77.25 13,371 517,658 ### ### 5.5
2025-Aug-14 Thu 77.83 77.83 76.72 76.72 23,557 ### 22.1 22.1 5.5
2025-Aug-13 Wed ### ### 76.82 77.24 18,587 713,926 ### ### 5.5
2025-Aug-12 Tue ### 76.75 76.2 ### 34,284 ### ### ### 0.0
2025-Aug-11 Mon 76.27 76.47 ### 76.29 ### ### ###
2025-Aug-08 Fri ### ### 75.87 75.87 ### ### ###
2025-Aug-07 Thu ### ### ### ### 61.5 61.5 0.0
2025-Aug-06 Wed 76 76 75.72 75.72 21,175 ### 27.1 27.1 5.4
2025-Aug-05 Tue ### 76.24 75.79 ### 63.3 63.3 0.0
2025-Aug-04 Mon ### 75.5 ### ### 15,624 ### ### ### 0.0
2025-Aug-01 Fri ### ### 75.52 75.52 26,146 987,272 29.2 29.2 5.4
2025-Jul-31 Thu ### ### ### 76.21 ### ### ###
2025-Jul-30 Wed 75.75 76.48 75.75 75.78 63.7 63.7 5.4
2025-Jul-29 Tue ### ### 75.52 75.58 22,079 ### 34.7 34.7 5.4
2025-Jul-28 Mon 75.87 76.2 ### ### 71.1 71.1 0.0
2025-Jul-25 Fri 75.51 ### 75.51 75.57 20,540 775,487 69.0 69.0 5.4
2025-Jul-24 Thu 76.52 76.52 75.8 75.8 16,346 ### ### ### 5.4
2025-Jul-23 Wed 75.84 ### ### ### 64.0 64.0 0.0
2025-Jul-22 Tue ### ### 75.79 75.79 32.5 32.5 ###
2025-Jul-21 Mon 75.8 ### 75.8 ### 15,956 ### 71.0 71.0 0.0
2025-Jul-18 Fri ### 76.23 75.88 ### 25.2 25.2 0.0
2025-Jul-17 Thu ### 75.71 ### ### ### ### 0.0
2025-Jul-16 Wed 75 75.49 ### 75 15,383 ### ### ### 5.4
2025-Jul-15 Tue 74.44 74.89 ### 74.89 69.3 69.3 ###
2025-Jul-14 Mon 73.89 ### ### 74 28,356 0 62.8 62.8 5.3
2025-Jul-11 Fri ### 74.51 73.77 ### ### ### 0.0
2025-Jul-10 Thu 74.4 74.51 ### 74.28 ### ### 5.3
2025-Jul-09 Wed 74.51 74.58 74.28 74.28 14,381 1,070,377 36.5 36.5 5.3
2025-Jul-08 Tue 74.45 74.82 74.24 ### ### ### 0.0
2025-Jul-07 Mon ### ### ### 74.45 ### ### 5.3
2025-Jul-04 Fri 74.73 ### ### ### ### ### 0.0
2025-Jul-03 Thu ### 74.44 ### ### 16,678 620,755 62.9 62.9 0.0
2025-Jul-02 Wed ### ### 73.7 ### 33.5 33.5 0.0
2025-Jul-01 Tue 73.85 74.46 ### ### 20,027 ### ### ### 0.0
2025-Jun-30 Mon 74.76 ### 74.52 74.56 21,688 ### 37.7 37.7 5.3
2025-Jun-27 Fri 74.81 ### 74.51 ### ### ### 0.0
2025-Jun-26 Thu 74.85 74.87 74.43 74.58 18,280 ### 28.2 28.2 5.3
2025-Jun-25 Wed 74.78 ### ### 74.8 19,674 0 ### ### 5.3
2025-Jun-24 Tue ### 74.27 ### ### 20,946 777,829 ### ### 0.0
2025-Jun-23 Mon ### ### 72.55 ### 14,529 ### ### ### 0.0
2025-Jun-20 Fri 72.87 ### ### 72.76 ### ### 5.2
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


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 2026-04-02 12:36:32 thru 2026-04-02 12:36:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000