(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices Page 2...


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 .. Monday 27th April 2026
Latest price with VOLUME for IEM .. Thursday 23rd April 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


<< Previous 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
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 ### ### ### ###
2023-Feb-02 Thu 58.51 59 ### 58.44 ### ### 4.2
2023-Feb-01 Wed ### ### ### ### 9,148 0 ### ### 0.0
2023-Jan-31 Tue 58.74 58.77 58.2 58.24 10,356 605,670 39.5 39.5 ###
2023-Jan-30 Mon 59.48 59.55 ### 58.74 ### ### 4.2
2023-Jan-27 Fri 59.7 ### ### 59.48 36.4 36.4 4.2
2023-Jan-25 Wed 59.8 59.8 58.86 ### ### ### 0.0
2023-Jan-24 Tue 59.8 59.81 ### ### 33.9 33.9 0.0
2023-Jan-23 Mon ### ### 59.4 ### 12,825 ### 32.6 32.6 0.0
2023-Jan-20 Fri ### 59.53 ### 59.52 75.0 75.0 ###
2023-Jan-19 Thu 58.75 ### 58.4 ### 20,921 ### ### ### 0.0
2023-Jan-18 Wed 58.76 58.81 ### ### ### ### 0.0
2023-Jan-17 Tue ### 59 58.42 58.56 ### ### 4.2
2023-Jan-16 Mon ### ### 58.74 ### ### ### 0.0
2023-Jan-13 Fri 58.41 58.85 58.41 ### 12,158 712,823 68.2 68.2 0.0
2023-Jan-12 Thu ### ### 58.26 ### ### ### 0.0
2023-Jan-11 Wed ### ### 58.56 ### 15,473 453,049 28.1 28.1 0.0
2023-Jan-10 Tue 58.45 58.45 ### 58.26 37.9 37.9 ###
2023-Jan-09 Mon ### 58.74 ### ### 41,887 1,230,221 32.7 32.7 0.0
2023-Jan-06 Fri 57.45 58.85 57.45 ### 14,454 ### 71.4 71.4 0.0
2023-Jan-05 Thu ### 57.59 ### 57.2 12,255 352,882 67.9 67.9 4.1
2023-Jan-04 Wed 56.5 ### ### ### ### ### 0.0
2023-Jan-03 Tue 56.52 56.52 ### 55.76 ### ### 4.0
2022-Dec-30 Fri 56.4 ### ### 56.52 64.6 64.6 4.0
2022-Dec-29 Thu 57.45 57.45 ### ### 16.6 16.6 0.0
2022-Dec-28 Wed ### 57.45 56 56.53 42.6 42.6 4.0
2022-Dec-23 Fri 56.82 ### 56.48 ### ### ### 0.0
2022-Dec-22 Thu ### ### 56.58 56.87 30.8 30.8 4.1
2022-Dec-21 Wed ### ### 56.41 56.74 24.2 24.2 4.1
2022-Dec-20 Tue 57.26 57.46 56.56 56.88 ### ### 4.1
2022-Dec-19 Mon ### ### 57 ### 17,425 ### 39.4 39.4 0.0
2022-Dec-16 Fri 56.52 57.2 56.2 ### 13,922 789,377 ### ### 0.0
2022-Dec-15 Thu ### ### 56.24 56.86 19,927 560,347 40.0 40.0 ###
2022-Dec-14 Wed ### ### 56.74 ### 35,578 1,009,347 68.0 68.0 0.0
2022-Dec-13 Tue ### 57.44 ### ### 41.0 41.0 0.0
2022-Dec-12 Mon 57.82 57.82 ### 57.4 39.9 39.9 ###
2022-Dec-09 Fri 57.58 ### 57.5 57.89 77.0 77.0 ###
2022-Dec-08 Thu 58.59 58.59 ### 57.79 31.3 31.3 4.1
2022-Dec-07 Wed 59 59 ### 58.59 14,655 432,322 ### ### 4.2
2022-Dec-06 Tue 58 58.73 58 58.2 58,046 3,387,854 ### ### 4.2
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### 57.25 ### ### ### 0.0
2022-Dec-01 Thu ### ### ### 57.89 13,872 0 71.9 71.9 ###
2022-Nov-30 Wed 57 57.49 57 ### ### ### 0.0
2022-Nov-29 Tue ### ### 56.29 ### 25,376 ### ### ### 0.0
2022-Nov-28 Mon ### ### ### 55.76 10,973 0 ### ### 4.0
2022-Nov-25 Fri ### ### ### ### 11,457 0 ### ### 0.0
2022-Nov-24 Thu ### ### 55.89 ### ### ### 0.0
2022-Nov-23 Wed 56.48 56.48 56.21 ### 13,550 763,474 ### ### 0.0
2022-Nov-22 Tue 56.2 56.82 56.2 56.54 28,459 ### ### ### 4.0
2022-Nov-21 Mon 56.52 ### ### ### 13,385 0 ### ### 0.0
2022-Nov-18 Fri ### ### 56.55 56.55 13,927 393,785 ### ### ###
2022-Nov-17 Thu ### ### ### 56.2 26,085 0 ### ### 4.0
2022-Nov-16 Wed ### 57.86 ### ### 25.6 25.6 0.0
2022-Nov-15 Tue 56.84 57.5 ### 57.49 41,050 1,180,187 78.7 78.7 ###
2022-Nov-14 Mon 56.54 57.2 ### 56.84 73.7 73.7 ###
2022-Nov-11 Fri 56.5 56.5 55.88 ### 55,222 3,102,924 ### ### 0.0
2022-Nov-10 Thu 56.26 56.46 55.47 ### 149,585 8,371,524 28.8 28.8 0.0
2022-Nov-09 Wed ### ### 55.72 55.79 33.9 33.9 4.0
2022-Nov-08 Tue ### ### ### 55.79 ### ### 4.0
2022-Nov-07 Mon ### ### ### ### 32,984 0 ### ### 0.0
2022-Nov-04 Fri 55 55.87 54.85 55.79 ### ### 4.0
2022-Nov-03 Thu ### ### ### 54.29 14,987 0 34.4 34.4 3.9
2022-Nov-02 Wed 54 54.71 54 ### ### ### 0.0
2022-Nov-01 Tue 53 53.89 ### 53.59 15,124 ### 66.6 66.6 3.8
2022-Oct-31 Mon 53.4 ### 52.55 ### 38,324 ### ### ### 0.0
2022-Oct-28 Fri 53.2 ### 52.56 52.56 19,820 ### 35.2 35.2 3.8
2022-Oct-27 Thu 53.71 53.78 53.2 53.4 36,572 ### 30.1 30.1 3.8
2022-Oct-26 Wed 53.22 53.75 ### 53.51 40,226 1,081,073 74.9 74.9 3.8
2022-Oct-25 Tue ### 54.2 53.2 53.5 13,448 722,157 31.3 31.3 ###
2022-Oct-24 Mon 55.43 55.84 ### ### 16,758 467,883 22.4 22.4 0.0
2022-Oct-21 Fri ### 55.76 ### 55.23 10,085 ### 74.4 74.4 3.9
2022-Oct-20 Thu 55.48 55.48 54.53 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 55.59 75.4 75.4 ###
2022-Oct-18 Tue ### ### ### 55.72 19,421 0 70.7 70.7 ###
2022-Oct-17 Mon ### ### 54.77 ### ### ### 0.0
2022-Oct-14 Fri ### 55.87 54.7 ### 73.7 73.7 0.0
2022-Oct-13 Thu ### 55.22 54.75 54.85 ### ### 3.9
2022-Oct-12 Wed 55.5 55.5 54.86 ### 9,871 544,681 ### ### 0.0
2022-Oct-11 Tue ### ### ### ### ### ### 0.0
2022-Oct-10 Mon ### ### 55.26 ### ### ### 0.0
2022-Oct-07 Fri ### 56.71 ### 56.29 73.9 73.9 ###
2022-Oct-06 Thu ### 56.51 55.88 ### 31.8 31.8 0.0
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue 55.89 ### 53.85 ### ### ### 0.0
2022-Oct-03 Mon ### 54.24 ### 53.86 10,279 ### 83.5 83.5 3.8
2022-Sep-30 Fri 54 54 ### ### 19,625 529,875 ### ### 0.0
2022-Sep-29 Thu 55.5 55.5 ### 54.24 21.4 21.4 3.9
2022-Sep-28 Wed ### ### 54.555 54.8 45.0 45.0 3.9
2022-Sep-27 Tue 55.5 55.5 54.5 54.5 20,120 ### ### ### 3.9
2022-Sep-26 Mon ### ### 54.5 54.8 8,850 ### ### ### 3.9
2022-Sep-23 Fri 56 56 ### 55.21 18,441 516,348 ### ### ###
2022-Sep-21 Wed ### 56.44 ### ### ### ### 0.0
2022-Sep-20 Tue 56 56.48 56 56.45 ### ### 4.0
2022-Sep-19 Mon 56 ### 55.73 55.79 22,180 618,045 ### ### 4.0
2022-Sep-16 Fri ### ### 56.28 ### 29,142 820,055 37.2 37.2 0.0
2022-Sep-15 Thu 57.89 57.89 56.83 ### 24.4 24.4 0.0
2022-Sep-14 Wed ### ### 56.48 ### 29,959 846,042 30.2 30.2 0.0
2022-Sep-13 Tue 57 57.43 57 ### 28,787 1,647,048 ### ### 0.0
2022-Sep-12 Mon ### ### 56.77 56.8 4,124 117,059 42.2 42.2 4.1
2022-Sep-09 Fri 56.81 ### ### 56.81 20,429 0 60.6 60.6 4.1
2022-Sep-08 Thu ### 57 56.54 56.89 29.7 29.7 ###
2022-Sep-07 Wed 56.8 56.84 56.41 56.55 42.4 42.4 ###
2022-Sep-06 Tue 56.56 ### 56.56 56.77 12,428 ### 72.6 72.6 4.1
2022-Sep-05 Mon 57.45 57.45 ### 56.77 35,442 1,018,071 34.8 34.8 4.1
2022-Sep-02 Fri 57.46 57.52 57 ### 8,046 ### ### ### 0.0
2022-Sep-01 Thu 57 ### ### ### ### ### 0.0
2022-Aug-31 Wed 57.52 ### ### 57.7 33,484 0 ### ### ###
2022-Aug-30 Tue ### 57.74 57.23 57.55 44,072 2,533,478 ### ### ###
2022-Aug-29 Mon 57.74 57.8 57.25 ### 18,346 1,055,353 44.7 44.7 0.0
2022-Aug-26 Fri 57.73 ### 57.73 57.83 13,647 393,920 ### ### ###
2022-Aug-25 Thu ### 57.44 ### ### 17,647 506,821 ### ### 0.0
2022-Aug-24 Wed ### ### 56.81 ### 9,348 265,529 ### ### 0.0
2022-Aug-23 Tue 57.47 ### ### 57.27 42.3 42.3 ###
2022-Aug-22 Mon 57.83 57.83 57.45 57.58 20,455 1,179,026 ### ### 4.1
2022-Aug-19 Fri 58.45 58.5 ### ### 39.3 39.3 0.0
2022-Aug-18 Thu 57.81 ### 57.81 58.24 80.2 80.2 ###
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue 57.79 58.25 57.79 57.81 ### ### ###
2022-Aug-15 Mon 57.27 ### 57.25 57.56 70.9 70.9 ###
2022-Aug-12 Fri 56.7 ### 56.7 ### 14,278 404,781 74.4 74.4 0.0
2022-Aug-11 Thu 57 ### ### ### 12,970 0 ### ### 0.0
2022-Aug-10 Wed 57.57 57.57 ### ### 6,626 190,729 ### ### 0.0
2022-Aug-09 Tue 57.54 ### ### 57.52 40,259 0 34.9 34.9 4.1
2022-Aug-08 Mon ### 57.83 ### ### ### ### 0.0
2022-Aug-05 Fri 57.27 ### ### ### ### ### 0.0
2022-Aug-04 Thu ### 57.21 56.73 56.83 40.2 40.2 ###
2022-Aug-03 Wed ### ### ### 56.73 28.2 28.2 4.1
2022-Aug-02 Tue ### ### ### ### 10,426 0 70.0 70.0 0.0
2022-Aug-01 Mon ### ### 56.49 ### 43.6 43.6 0.0
2022-Jul-29 Fri ### ### ### 56.53 29.0 29.0 4.0
2022-Jul-28 Thu ### ### ### 56.81 58.5 58.5 4.1
2022-Jul-27 Wed 56.82 56.82 ### 56.59 ### ### 4.0
2022-Jul-26 Tue ### ### ### 56.79 ### ### ###
2022-Jul-25 Mon 57 ### 56.71 56.82 42.8 42.8 4.1
2022-Jul-22 Fri 57.4 57.4 ### 57 ### ### ###
2022-Jul-21 Thu ### ### 56.8 ### 8,928 253,555 27.5 27.5 0.0
2022-Jul-20 Wed 57.21 ### 56.87 ### 8,777 249,573 ### ### 0.0
2022-Jul-19 Tue 57.23 57.24 ### ### ### ### 0.0
2022-Jul-18 Mon 56.84 57.27 56.52 57.2 46,754 ### ### ### 4.1
2022-Jul-15 Fri ### ### 56.59 56.84 16,621 ### ### ### ###
2022-Jul-14 Thu 57.22 57.28 ### ### 58,074 ### 29.2 29.2 0.0
2022-Jul-13 Wed ### ### ### ### 31.0 31.0 0.0
2022-Jul-12 Tue 57.51 57.77 ### ### 51.9 51.9 0.0
2022-Jul-11 Mon 58.28 ### ### 57.44 27,185 0 40.8 40.8 4.1
2022-Jul-08 Fri 58.24 58.47 ### ### ### ### 0.0
2022-Jul-07 Thu 57.81 ### 57.29 57.855 69.1 69.1 4.1
2022-Jul-06 Wed ### ### 57.26 ### 39,482 ### 34.2 34.2 0.0
2022-Jul-05 Tue ### ### 57.29 57.56 ### ### ###
2022-Jul-04 Mon 57.4 ### 57.4 57.74 ### ### 4.1
2022-Jul-01 Fri 58.45 58.5 ### 57.4 41,978 1,227,856 ### ### ###
2022-Jun-30 Thu 58 59 58 58.5 ### ### 4.2
2022-Jun-29 Wed ### 59.27 58.74 ### 42,048 2,481,042 44.9 44.9 0.0
2022-Jun-28 Tue ### 59.28 58.8 ### 63.2 63.2 0.0
2022-Jun-27 Mon 59 59.85 58.56 59.41 ### ### ###
2022-Jun-24 Fri 57.8 58.5 57.8 58.4 33,041 ### 55.5 55.5 ###
2022-Jun-23 Thu ### ### ### 57.8 83.5 83.5 4.1
2022-Jun-22 Wed ### ### 57.48 57.58 44,945 ### ### ### 4.1
2022-Jun-21 Tue ### ### ### ### 12,183 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 78.4 78.4 0.0
2022-Jun-17 Fri 56.78 57.24 ### ### 32,550 931,581 ### ### 0.0
2022-Jun-16 Thu 59 59 ### ### 19,186 565,987 ### ### 0.0
2022-Jun-15 Wed 59.49 59.49 58.55 ### 49.8 49.8 0.0
2022-Jun-14 Tue 58 ### 57.46 58.25 26,655 ### 77.0 77.0 ###
2022-Jun-10 Fri 59.77 59.77 ### 59.4 ### ### 4.2
2022-Jun-09 Thu 59.79 59.79 59.27 59.28 49.1 49.1 4.2
2022-Jun-08 Wed ### 59.55 ### 59.55 21,228 ### 82.9 82.9 ###
2022-Jun-07 Tue ### 59.28 ### 58.88 51,027 1,512,440 ### ### 4.2
2022-Jun-06 Mon 59.21 59.21 58.52 ### 45,987 2,707,024 ### ### 0.0
2022-Jun-03 Fri ### 59.49 ### 59.21 12,726 ### 71.1 71.1 ###
2022-Jun-02 Thu ### ### 58.72 58.86 865,251 ### 43.0 43.0 4.2
2022-Jun-01 Wed ### ### ### 59.4 46.0 46.0 4.2
2022-May-31 Tue 59.49 59.83 58.75 59.79 99,581 5,904,157 ### ### ###
2022-May-30 Mon 58.47 ### 58.47 ### 60,129 1,757,871 69.8 69.8 0.0
2022-May-27 Fri 57.21 58.47 57.21 ### 82.7 82.7 0.0
2022-May-26 Thu 57.44 57.8 ### ### 46,749 1,351,046 41.9 41.9 0.0
2022-May-25 Wed 57.52 ### 57.145 57.44 16,828 ### 42.2 42.2 4.1
2022-May-24 Tue 58 ### ### ### 21,140 0 39.9 39.9 0.0
2022-May-23 Mon 58.58 58.59 ### ### 46,374 1,358,526 37.1 37.1 0.0
2022-May-20 Fri 58.24 ### 58.23 58.58 60.7 60.7 4.2
2022-May-19 Thu 57.88 57.88 57.48 57.58 ### ### 4.1
2022-May-18 Wed 58.41 58.71 ### ### 38,485 1,129,727 68.3 68.3 0.0
2022-May-17 Tue 58.2 58.25 ### 58.24 32,382 943,125 ### ### ###
2022-May-16 Mon ### 58.4 57.81 58.21 14,522 ### ### ### 4.2
2022-May-13 Fri ### ### ### 57.75 46,373 0 58.1 58.1 4.1
2022-May-12 Thu ### ### ### ### 23,776 0 48.2 48.2 0.0
2022-May-11 Wed 57.5 ### ### 58.26 72.2 72.2 ###
2022-May-10 Tue 57.52 ### ### ### ### ### 0.0
2022-May-09 Mon 57.52 ### ### ### ### ### 0.0
2022-May-06 Fri 59 59 57.71 58 131,582 ### 31.3 31.3 4.1
2022-May-05 Thu 59.53 ### 58.83 ### 20,443 ### ### ### 0.0
2022-May-04 Wed ### ### ### 59.52 24,046 0 ### ### ###
2022-May-03 Tue 60.2 60.41 ### 59.86 13,583 410,274 ### ### 4.3
2022-May-02 Mon ### 60.22 59.55 ### ### ### 0.0
2022-Apr-29 Fri 58.81 60.25 58.81 ### ### ### 0.0
2022-Apr-28 Thu 58 59 58 58.72 12,123 ### 76.9 76.9 4.2
2022-Apr-27 Wed 57.87 ### ### ### 68.6 68.6 0.0
2022-Apr-26 Tue 58.23 58.82 58.23 ### ### ### 0.0
2022-Apr-22 Fri 58.26 58.88 ### 58.85 ### ### ###
2022-Apr-21 Thu 58.72 58.87 ### 58.44 38.6 38.6 4.2
2022-Apr-20 Wed 59.5 59.5 58.73 ### 37.6 37.6 0.0
2022-Apr-19 Tue ### ### 59.5 59.54 33,587 ### 31.5 31.5 4.3
2022-Apr-14 Thu ### ### 59.72 ### 28.3 28.3 0.0
2022-Apr-13 Wed 59.5 ### ### ### 29,977 0 66.9 66.9 0.0
2022-Apr-12 Tue 59.54 59.83 ### 59.5 46,755 1,398,675 ### ### 4.3
2022-Apr-11 Mon ### ### ### ### 25,189 0 38.8 38.8 0.0
2022-Apr-08 Fri ### ### ### ### 24,380 0 66.5 66.5 0.0
2022-Apr-07 Thu ### 60.56 ### 60.27 18,420 557,757 ### ### ###
2022-Apr-06 Wed 60.5 60.5 ### ### 13,626 412,186 41.1 41.1 0.0
2022-Apr-05 Tue ### ### ### ### 14,728 0 ### ### 0.0
2022-Apr-04 Mon 60.75 61.76 60.75 61.57 ### ### 4.4
2022-Apr-01 Fri ### ### 59.82 60.59 14,476 432,977 28.5 28.5 4.3
2022-Mar-31 Thu ### 61.5 60.75 ### ### ### 0.0
2022-Mar-30 Wed 60.5 61.28 60.5 60.87 16,324 ### 72.1 72.1 4.3
2022-Mar-29 Tue ### ### ### ### ### ### 0.0
2022-Mar-28 Mon ### ### ### ### 15,674 0 27.5 27.5 0.0
2022-Mar-25 Fri 60.77 ### ### ### 15,149 0 ### ### 0.0
2022-Mar-24 Thu 60.75 ### ### 60.77 14,827 0 ### ### ###
2022-Mar-23 Wed ### 61.41 60.56 ### 68.8 68.8 0.0
2022-Mar-22 Tue ### 60.44 ### ### 67.5 67.5 0.0
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri 61.89 61.89 59.72 59.82 10.9 10.9 4.3
2022-Mar-17 Thu 60.56 ### 60.48 60.88 45,652 ### 69.5 69.5 4.3
2022-Mar-16 Wed ### ### 57.25 ### 16,080 ### 19.8 19.8 0.0
2022-Mar-15 Tue ### ### ### 57.49 ### ### ###
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri ### 60.21 ### ### 47,146 ### ### ### 0.0
2022-Mar-10 Thu 60.4 60.78 59.81 ### 211,481 12,751,246 ### ### 0.0
2022-Mar-09 Wed 59 ### 58.76 59 54.1 54.1 4.2
2022-Mar-08 Tue 58.7 ### 58.28 ### ### ### 0.0
2022-Mar-07 Mon ### ### 58.5 ### 24.7 24.7 0.0
2022-Mar-04 Fri 62.88 62.88 61.2 61.2 30,728 ### 28.6 28.6 ###
2022-Mar-03 Thu 63.5 63.7 62.77 ### 40,827 ### ### ### 0.0
2022-Mar-02 Wed ### 64.43 ### 63.54 ### ### 4.5
2022-Mar-01 Tue ### 65.5 ### 64.44 45,286 ### 25.4 25.4 4.6
2022-Feb-28 Mon ### ### 63.5 ### 31,040 985,520 ### ### 0.0
2022-Feb-25 Fri 64.46 64.86 ### 64.49 58.6 58.6 ###
2022-Feb-24 Thu ### ### 64.43 64.43 39,784 1,281,641 39.6 39.6 4.6
2022-Feb-23 Wed 67.49 67.49 ### 66.56 ### ### 4.8
2022-Feb-22 Tue 67.54 67.74 ### ### 22,771 771,253 ### ### 0.0
2022-Feb-21 Mon ### ### 67.25 ### 17,776 ### 41.4 41.4 0.0
2022-Feb-18 Fri 68.51 68.74 ### ### 71,526 2,458,348 ### ### 0.0
2022-Feb-17 Thu 68.5 ### 68.5 ### 15,157 519,127 ### ### 0.0
2022-Feb-16 Wed ### 69.24 ### 68.8 20,776 ### ### ### 4.9
2022-Feb-15 Tue ### ### ### 67.83 9,548 0 46.8 46.8 4.8
2022-Feb-14 Mon ### ### 67.82 ### ### ### 0.0
2022-Feb-11 Fri 69.49 69.49 ### ### ### ### 0.0
2022-Feb-10 Thu 68.78 69.25 68.72 68.74 ### ### ###
2022-Feb-09 Wed ### 68.56 ### 68.52 15,587 534,322 ### ### 4.9
2022-Feb-08 Tue 68.4 68.4 ### 67.78 23,143 ### ### ### ###
2022-Feb-07 Mon 68.2 ### ### ### ### ### 0.0
2022-Feb-04 Fri 67.44 68.4 67.29 ### 65.6 65.6 0.0
2022-Feb-03 Thu ### 69.44 ### ### 39.2 39.2 0.0
2022-Feb-02 Wed ### 69.48 ### 68.85 34.0 34.0 4.9
2022-Feb-01 Tue ### ### ### 68.82 69.1 69.1 4.9
2022-Jan-31 Mon ### 68.2 67.21 ### ### ### 0.0
2022-Jan-28 Fri ### ### ### ### 127,825 0 ### ### 0.0
2022-Jan-27 Thu ### 67.27 65.83 65.83 32,059 2,133,526 ### ### 4.7
2022-Jan-25 Tue ### 67.7 66.85 ### ### ### 0.0
2022-Jan-24 Mon 67.81 68.53 67.8 ### ### ### 0.0
2022-Jan-21 Fri 67.76 ### 67.76 68.54 ### ### 4.9
2022-Jan-20 Thu ### 68.78 ### 68.71 8,044 ### ### ### 4.9
2022-Jan-19 Wed ### ### ### ### ### ### 0.0
2022-Jan-18 Tue ### 69.53 ### ### 17,471 607,379 40.0 40.0 0.0
2022-Jan-17 Mon 68.7 69.5 ### ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 29.1 29.1 0.0
2022-Jan-13 Thu 69.55 69.88 ### ### 14,677 ### 33.8 33.8 0.0
2022-Jan-12 Wed 68.71 ### 68.71 69.2 71.7 71.7 4.9
2022-Jan-11 Tue 67.75 ### 67.23 ### 79.4 79.4 0.0
2022-Jan-10 Mon 67.81 ### ### ### ### ### 0.0
2022-Jan-07 Fri 67.26 ### 67.25 67.81 12,770 ### ### ### ###
2022-Jan-06 Thu 67.27 67.27 ### 66.88 31,128 ### ### ### 4.8
2022-Jan-05 Wed ### 68.21 ### ### 29.3 29.3 0.0
2022-Jan-04 Tue ### ### ### ### 14.0 14.0 0.0
2021-Dec-31 Fri ### 67.88 ### 67.49 14,181 ### ### ### ###
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### 66.51 ### 11,244 ### ### ### 0.0
2021-Dec-23 Thu ### ### 66.75 66.89 26.3 26.3 4.8
2021-Dec-22 Wed ### ### ### ### 66.0 66.0 0.0
2021-Dec-21 Tue ### ### 66.42 ### 41,588 ### ### ### 0.0
2021-Dec-20 Mon 67.8 ### 67.5 ### 16,423 554,276 ### ### 0.0
2021-Dec-17 Fri ### ### ### ### 39.0 39.0 0.0
2021-Dec-16 Thu 68.78 68.78 67.87 ### 13,821 ### ### ### 0.0
2021-Dec-15 Wed ### 69.76 ### ### 11,321 394,876 ### ### 0.0
2021-Dec-14 Tue 68.5 ### 68.5 ### 11,280 386,340 ### ### 0.0
2021-Dec-13 Mon 69.83 ### ### ### 17,020 0 37.2 37.2 0.0
2021-Dec-10 Fri ### ### 69.73 69.78 16,470 574,226 33.4 33.4 5.0
2021-Dec-09 Thu 70 70.49 69.73 ### 33,378 ### 40.1 40.1 0.0
2021-Dec-08 Wed 69.7 70.4 69.7 ### 20,358 1,426,077 ### ### 0.0
2021-Dec-07 Tue 70.2 70.5 69.49 ### 32.0 32.0 0.0
2021-Dec-06 Mon 70.2 70.2 69.5 ### 55,750 ### 59.1 59.1 0.0
2021-Dec-03 Fri 70 ### ### ### ### ### 0.0
2021-Dec-02 Thu 68.89 69.71 ### 69.71 81.3 81.3 ###
2021-Dec-01 Wed ### 69.2 ### 68.88 23,673 819,085 80.8 80.8 ###
2021-Nov-30 Tue ### ### ### 68.48 21.8 21.8 ###
2021-Nov-29 Mon ### ### 68.21 68.57 79,282 ### ### ### 4.9
2021-Nov-26 Fri 70.5 70.5 69.24 69.25 47.0 47.0 ###
2021-Nov-25 Thu 70.2 70.47 ### ### 37,521 1,322,052 ### ### 0.0
2021-Nov-24 Wed 70 ### ### 69.88 20,178 0 45.1 45.1 ###
2021-Nov-23 Tue ### ### ### 69.74 34,056 0 36.6 36.6 ###
2021-Nov-22 Mon ### ### ### 70.45 14,772 0 77.9 77.9 5.0
2021-Nov-19 Fri 70.8 70.8 69.81 ### 33.5 33.5 0.0
2021-Nov-18 Thu 71.5 ### 70.59 ### 29.0 29.0 0.0
2021-Nov-17 Wed 70.79 ### ### ### ### ### 0.0
2021-Nov-16 Tue 70.53 70.77 ### 70.76 12,923 457,280 ### ### 5.1
2021-Nov-15 Mon 70.72 71.2 70.44 70.53 ### ### 5.0
2021-Nov-12 Fri 69.85 71.21 69.85 70.72 39,322 2,773,380 74.9 74.9 ###
2021-Nov-11 Thu 69.23 69.8 ### ### 72.7 72.7 0.0
2021-Nov-10 Wed ### ### 68.87 ### 74.5 74.5 0.0
2021-Nov-09 Tue ### ### 68.8 ### ### ### 0.0
2021-Nov-08 Mon ### ### 68.48 68.57 47,386 ### 42.4 42.4 4.9
2021-Nov-05 Fri 68.48 ### 68.48 68.82 ### ### 4.9
2021-Nov-04 Thu 68.48 ### ### 68.48 ### ### ###
2021-Nov-03 Wed ### 68.46 ### ### ### ### 0.0
2021-Nov-02 Tue 67.5 68.75 67.5 ### 31,879 2,171,756 80.1 80.1 0.0
2021-Nov-01 Mon ### 68.29 ### 67.5 ### ### ###
2021-Oct-29 Fri 68.73 68.73 67.7 67.75 22,072 1,505,641 34.1 34.1 ###
2021-Oct-28 Thu ### ### 68.54 ### 31,445 1,077,620 ### ### 0.0
2021-Oct-27 Wed ### 70 68.59 ### 30,370 2,104,489 43.1 43.1 0.0
2021-Oct-26 Tue 69.53 69.84 69.2 ### ### ### 0.0
2021-Oct-25 Mon ### 69.7 69.25 69.53 30,526 ### ### ### ###
2021-Oct-22 Fri ### 69.81 ### 69.74 106,222 3,707,678 73.4 73.4 ###
2021-Oct-21 Thu ### ### ### 69.49 39.9 39.9 ###
2021-Oct-20 Wed 69.8 ### 69.79 ### 62,721 2,188,649 ### ### 0.0
2021-Oct-19 Tue ### ### 69.55 69.74 29,355 1,020,820 65.0 65.0 ###
2021-Oct-18 Mon 69.89 ### ### 69.5 52,685 0 ### ### 5.0
2021-Oct-15 Fri ### ### 68.77 ### ### ### 0.0
2021-Oct-14 Thu ### 69.4 ### ### 43,921 1,524,058 61.7 61.7 0.0
2021-Oct-13 Wed 68.59 68.84 68.43 68.77 44,375 3,045,678 62.9 62.9 4.9
2021-Oct-12 Tue 69.74 69.74 ### ### 38,941 1,357,872 30.0 30.0 0.0
2021-Oct-11 Mon ### 69.83 ### 69.82 22,352 780,420 ### ### 5.0
2021-Oct-08 Fri ### 69.26 68.74 68.83 35,773 ### ### ### ###
2021-Oct-07 Thu ### ### ### 68.78 43,341 0 ### ### 4.9
2021-Oct-06 Wed 68.23 68.48 67.7 ### 41.8 41.8 0.0
2021-Oct-05 Tue ### ### ### ### 33,829 0 46.9 46.9 0.0
2021-Oct-04 Mon ### 69.26 68.4 68.55 39.9 39.9 ###
2021-Oct-01 Fri 69.41 ### ### ### 26,024 0 41.6 41.6 0.0
2021-Sep-30 Thu ### 69.88 ### 69.88 35,627 ### ### ### ###
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue ### 70.5 69.8 ### ### ### 0.0
2021-Sep-27 Mon 70.89 70.89 69.8 ### 53,880 3,790,188 32.3 32.3 0.0
2021-Sep-24 Fri ### 71 ### ### 37.0 37.0 0.0
2021-Sep-23 Thu ### ### ### 70.59 17,153 0 ### ### 5.0
2021-Sep-22 Wed 68.75 69.89 68.75 69.84 ### ### 5.0
2021-Sep-21 Tue 68.8 ### 68.71 ### 56.3 56.3 0.0
2021-Sep-20 Mon ### 71 69.26 69.41 51.9 51.9 5.0
2021-Sep-17 Fri ### ### ### 70.79 75.1 75.1 ###
2021-Sep-16 Thu 71.52 71.52 ### 70.24 69,929 ### ### ### 5.0
2021-Sep-15 Wed ### ### 70.83 70.87 ### ### 5.1
2021-Sep-14 Tue 71.4 71.49 ### 71.21 ### ### ###
2021-Sep-13 Mon 71.45 71.45 70.74 70.84 25,025 1,779,152 ### ### ###
2021-Sep-10 Fri ### 71.75 71.21 71.42 ### ### ###
2021-Sep-09 Thu 71.85 71.85 ### ### ### ### 0.0
2021-Sep-08 Wed ### 72.49 71.55 71.83 39.5 39.5 ###
2021-Sep-07 Tue 72 ### 71.29 ### 24,178 861,824 ### ### 0.0
2021-Sep-06 Mon ### 71.57 ### 71.46 69.3 69.3 5.1
2021-Sep-03 Fri ### 71.7 71 ### 27.7 27.7 0.0
2021-Sep-02 Thu 71.88 ### ### 71.4 32,344 0 33.2 33.2 ###
2021-Sep-01 Wed ### 72.21 ### ### 26,153 944,254 76.3 76.3 0.0
2021-Aug-31 Tue ### ### ### 70.85 32,081 0 36.1 36.1 ###
2021-Aug-30 Mon 70.75 ### ### ### 66.9 66.9 0.0
2021-Aug-27 Fri ### ### ### 70.5 ### ### 5.0
2021-Aug-26 Thu 70.75 70.75 ### ### 48,721 ### 36.0 36.0 0.0
2021-Aug-25 Wed 70.7 ### 70.43 ### 35.3 35.3 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### 69.82 ### 69.46 ### ### ###
2021-Aug-20 Fri 69.22 ### ### 68.53 34,040 0 42.4 42.4 ###
2021-Aug-19 Thu ### ### ### 69.23 30.0 30.0 4.9
2021-Aug-18 Wed ### ### ### ### 78.3 78.3 0.0
2021-Aug-17 Tue 69.74 ### 68.88 68.88 ### ### ###
2021-Aug-16 Mon 69.89 70.55 69.51 69.71 43,471 3,044,274 50.1 50.1 ###
2021-Aug-13 Fri 70.43 70.49 69.78 69.83 38,182 ### ### ### 5.0
2021-Aug-12 Thu ### ### 70.4 ### 35.6 35.6 0.0
2021-Aug-11 Wed ### ### 70.72 70.8 28,786 1,017,872 40.3 40.3 5.1
2021-Aug-10 Tue ### ### ### ### 68.1 68.1 0.0
2021-Aug-09 Mon ### 70.85 ### ### 56,028 ### 74.4 74.4 0.0
2021-Aug-06 Fri ### ### 70.25 70.45 167,952 ### 29.7 29.7 5.0
2021-Aug-05 Thu ### ### ### ### 18,149 0 ### ### 0.0
2021-Aug-04 Wed 70.29 71.27 70.29 ### 23,252 1,645,776 ### ### 0.0
2021-Aug-03 Tue 70.5 70.75 ### ### 32.4 32.4 0.0
2021-Aug-02 Mon ### 70.75 ### 70.52 ### ### 5.0
2021-Jul-30 Fri 70.47 ### ### 69.4 18,748 0 28.4 28.4 5.0
2021-Jul-29 Thu ### 70.73 ### ### 68.6 68.6 0.0
2021-Jul-28 Wed 68.85 68.85 ### ### 31,473 1,083,458 36.7 36.7 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>

Server processing from 2026-04-28 00:07:47 thru 2026-04-28 00:07:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000