Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-22 06:41:56 AM 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

(IJP) ISHARES MSCI JAPAN ETF Daily Prices...

     Prev Section TOC    Company Info for IJP    Limits Next Section


Company Details for (IJP) ISHARES MSCI JAPAN ETF

Listing Code IJP
Listing Name ISHARES MSCI JAPAN ETF
GICS Sector Not Applic
ISIN Name ISHARES MSCI JAPAN
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIJP
ISIN Code AU000000IJP5


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

IJP 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 8.44 1 0.0
MAX 116.41 ### 98.4


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IJP) ISHARES MSCI JAPAN ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### ### ### ### ### ### 0.0
2025-Jun-18 Wed ### ### ### 113.7 18,653 0 78.2 78.2 ###
2025-Jun-17 Tue ### ### 112.29 ### ### ### 0.0
2025-Jun-16 Mon 113.81 114.21 112.52 ### 35.2 35.2 0.0
2025-Jun-13 Fri ### 113.81 112.79 ### 17,141 1,942,075 46.3 46.3 0.0
2025-Jun-12 Thu ### 113.81 113.29 113.81 ### ### ###
2025-Jun-11 Wed ### ### 112.74 112.74 35.2 35.2 8.1
2025-Jun-10 Tue 113.5 113.73 ### ### ### ### 0.0
2025-Jun-06 Fri ### 113.5 112.89 ### ### ### 0.0
2025-Jun-05 Thu ### ### ### 113.51 ### ### 8.1
2025-Jun-04 Wed 114.71 114.82 114.44 114.56 7,880 903,284 ### ### 8.2
2025-Jun-03 Tue ### ### 114.5 ### 36.6 36.6 0.0
2025-Jun-02 Mon ### ### 114.23 ### 11,928 ### 29.4 29.4 0.0
2025-May-30 Fri ### 116.41 114.87 ### ### ### 0.0
2025-May-29 Thu ### ### 114.25 115.25 11,152 637,058 70.6 70.6 8.2
2025-May-28 Wed ### 115.45 114.44 114.44 14,877 ### 35.7 35.7 8.2
2025-May-27 Tue ### 114.57 ### ### 80.0 80.0 0.0
2025-May-26 Mon 113.26 113.7 112.89 113.27 6,379 ### ### ### ###
2025-May-23 Fri ### 113.71 ### 113.4 ### ### ###
2025-May-22 Thu ### ### ### 112.77 11,249 0 ### ### 8.1
2025-May-21 Wed 113.84 113.84 112.79 112.79 9,786 ### 31.7 31.7 ###
2025-May-20 Tue 112.74 113.2 112.525 ### 8,181 923,328 67.2 67.2 0.0
2025-May-19 Mon ### ### ### 112.74 ### ### 8.1
2025-May-16 Fri 112.78 ### ### ### ### ### 0.0
2025-May-15 Thu 111.48 ### ### 111.76 17,487 0 ### ### 8.0
2025-May-14 Wed ### 116.26 ### ### 59,771 3,474,488 ### ### 0.0
2025-May-13 Tue ### ### 112.47 112.5 35.3 35.3 8.0
2025-May-12 Mon 112.51 112.51 ### 111.75 10,078 ### 35.9 35.9 8.0
2025-May-09 Fri ### ### 111.79 112.58 30.9 30.9 ###
2025-May-08 Thu 111.87 ### 110.84 111.7 26,944 ### ### ### 8.0
2025-May-07 Wed 111.48 111.86 110.82 111.72 ### ### ###
2025-May-06 Tue ### 112.185 ### 111.88 32.8 32.8 ###
2025-May-05 Mon 111.4 ### 110.75 110.87 41.8 41.8 ###
2025-May-02 Fri ### ### 110.28 110.8 ### ### 7.9
2025-May-01 Thu 111.48 ### ### 111.29 33.2 33.2 ###
2025-Apr-30 Wed ### 112.47 111.29 111.45 15,575 ### 31.8 31.8 ###
2025-Apr-29 Tue ### ### ### 111.73 23,749 0 62.2 62.2 ###
2025-Apr-28 Mon ### 111.45 ### ### 14,571 ### 42.8 42.8 0.0
2025-Apr-24 Thu 109.23 ### 108.5 ### 17,655 957,783 ### ### 0.0
2025-Apr-23 Wed ### 108.4 ### 107.84 37.9 37.9 7.7
2025-Apr-22 Tue 105.8 106.89 105.8 ### 9,753 1,037,182 77.0 77.0 0.0
2025-Apr-17 Thu ### 106.45 ### ### ### ### 0.0
2025-Apr-16 Wed ### 106.25 104.54 ### ### ### 0.0
2025-Apr-15 Tue 105.71 106.24 ### ### 15,073 800,677 ### ### 0.0
2025-Apr-14 Mon ### ### ### ### 67.1 67.1 0.0
2025-Apr-11 Fri ### ### ### ### 17,025 0 23.4 23.4 0.0
2025-Apr-10 Thu ### ### ### 106.79 20,479 0 34.6 34.6 7.6
2025-Apr-09 Wed ### 108.53 102.22 103.44 13,181 1,388,947 38.3 38.3 7.4
2025-Apr-08 Tue 101.5 105.8 101.5 ### 65.3 65.3 0.0
2025-Apr-07 Mon 101.5 101.5 ### ### ### ### 0.0
2025-Apr-04 Fri ### ### 102.44 ### ### ### 0.0
2025-Apr-03 Thu ### ### ### 105.56 27,189 0 ### ### 7.5
2025-Apr-02 Wed ### ### ### ### 33.8 33.8 0.0
2025-Apr-01 Tue 113.49 113.49 ### 108.84 ### ### 7.8
2025-Mar-31 Mon ### ### ### ### 38,477 0 32.6 32.6 0.0
2025-Mar-28 Fri 112.45 ### 110.84 110.89 20,942 ### ### ### ###
2025-Mar-27 Thu 112.29 112.72 ### 112.25 11,951 673,558 ### ### 8.0
2025-Mar-26 Wed 113.76 ### 112.48 112.87 ### ### 8.1
2025-Mar-25 Tue ### ### ### 112.28 33.0 33.0 ###
2025-Mar-24 Mon ### ### 112.74 ### 10,988 ### ### ### 0.0
2025-Mar-21 Fri 113.47 114.24 ### 113.77 68.2 68.2 ###
2025-Mar-20 Thu 112.75 ### 112.7 ### ### ### 0.0
2025-Mar-19 Wed 111.48 112.59 111.28 ### 72.7 72.7 0.0
2025-Mar-18 Tue ### ### ### 111.24 ### ### 7.9
2025-Mar-17 Mon 110.7 ### ### ### 36,823 0 64.7 64.7 0.0
2025-Mar-14 Fri 110.27 110.79 109.72 110.44 59.5 59.5 7.9
2025-Mar-13 Thu ### ### 109.84 ### 22,745 1,249,155 70.2 70.2 0.0
2025-Mar-12 Wed ### ### 108.4 ### ### ### 0.0
2025-Mar-11 Tue ### ### ### 109.42 20,182 0 ### ### 7.8
2025-Mar-10 Mon 110.84 ### 110.23 110.23 31.6 31.6 ###
2025-Mar-07 Fri 110.2 110.89 109.51 ### 155,243 17,107,778 ### ### 0.0
2025-Mar-06 Thu 110.41 111.22 110.41 110.85 ### ### 7.9
2025-Mar-05 Wed ### ### ### 110.72 17,884 0 ### ### 7.9
2025-Mar-04 Tue ### ### 110.72 ### ### ### 0.0
2025-Mar-03 Mon 110.2 111.59 ### ### 146,722 8,186,353 74.8 74.8 0.0
2025-Feb-28 Fri 111.2 111.2 ### 109.87 38.3 38.3 7.8
2025-Feb-27 Thu 109.47 111.47 109.47 ### 23,758 2,624,546 75.5 75.5 0.0
2025-Feb-26 Wed ### ### 108.8 109.22 12,474 678,585 ### ### ###
2025-Feb-25 Tue ### ### ### 109.78 ### ### ###
2025-Feb-24 Mon 108.7 108.8 ### ### 36.1 36.1 0.0
2025-Feb-21 Fri ### ### 108.4 ### 20.2 20.2 0.0
2025-Feb-20 Thu 109.78 109.855 108.83 ### 9,553 1,044,548 ### ### 0.0
2025-Feb-19 Wed 110.53 110.53 109.22 109.48 ### ### 7.8
2025-Feb-18 Tue ### ### ### ### 73.3 73.3 0.0
2025-Feb-17 Mon 109.45 109.81 ### 109.54 ### ### 7.8
2025-Feb-14 Fri ### ### ### 109.44 15,729 0 66.7 66.7 7.8
2025-Feb-13 Thu ### ### ### ### 14,729 0 ### ### 0.0
2025-Feb-12 Wed ### 109.2 107.28 107.58 25.9 25.9 7.7
2025-Feb-11 Tue 109.43 109.53 ### ### 11,344 621,254 35.1 35.1 0.0
2025-Feb-10 Mon ### ### ### 109.58 10,325 0 ### ### 7.8
2025-Feb-07 Fri ### ### 109.52 109.72 6,951 ### 21.9 21.9 7.8
2025-Feb-06 Thu ### 110.54 109.78 110.23 ### ### ###
2025-Feb-05 Wed ### ### 108.77 109.26 19.5 19.5 7.8
2025-Feb-04 Tue ### 109.75 108.89 109.21 19,054 2,082,983 72.4 72.4 ###
2025-Feb-03 Mon ### ### ### ### 23.5 23.5 0.0
2025-Jan-31 Fri 110.89 ### ### ### 8,756 0 ### ### 0.0
2025-Jan-30 Thu ### 110.58 ### 110.27 71.1 71.1 ###
2025-Jan-29 Wed ### ### 108.85 109.46 ### ### 7.8
2025-Jan-28 Tue ### ### 107.72 ### ### ### 0.0
2025-Jan-24 Fri ### 108.29 ### ### ### ### 0.0
2025-Jan-23 Thu 107.51 107.55 ### 107.42 ### ### 7.7
2025-Jan-22 Wed ### 107.79 ### 107.54 73.7 73.7 ###
2025-Jan-21 Tue 106.79 ### 106.5 ### 9,985 ### ### ### 0.0
2025-Jan-20 Mon 106.28 ### 106.28 ### 14,451 767,926 79.2 79.2 0.0
2025-Jan-17 Fri 105.79 106.25 ### ### ### ### 0.0
2025-Jan-16 Thu 107.5 107.5 ### ### 9,075 487,781 ### ### 0.0
2025-Jan-15 Wed 105.26 ### 105.26 105.59 ### ### 7.5
2025-Jan-14 Tue 105.46 106.58 ### 105.26 19,254 1,026,045 33.5 33.5 7.5
2025-Jan-13 Mon 106.28 106.28 104.52 105.23 26,053 2,745,986 34.7 34.7 ###
2025-Jan-10 Fri 107.2 107.21 ### ### 8,678 465,184 25.9 25.9 0.0
2025-Jan-09 Thu ### ### 106.89 ### 9,655 ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 7,026 0 29.2 29.2 0.0
2025-Jan-07 Tue 107.82 108.46 ### 108.24 73.3 73.3 ###
2025-Jan-06 Mon ### ### ### ### 3,741 0 ### ### 0.0
2025-Jan-03 Fri 107.76 ### ### 107.23 24.7 24.7 ###
2025-Jan-02 Thu 108.58 108.59 107.41 107.75 23,072 2,491,776 24.4 24.4 ###
2024-Dec-31 Tue 108.59 108.59 ### ### 12,655 ### 27.2 27.2 0.0
2024-Dec-30 Mon ### ### 107.88 ### 16.3 16.3 0.0
2024-Dec-27 Fri 108.29 110.5 ### 109.4 6,279 ### ### ### 7.8
2024-Dec-24 Tue ### ### 107.5 ### 71.1 71.1 0.0
2024-Dec-23 Mon 108.22 108.22 ### 107.52 19.6 19.6 ###
2024-Dec-20 Fri 108.5 108.51 106.79 ### 24.8 24.8 0.0
2024-Dec-19 Thu ### 109.22 ### ### 17,229 940,875 ### ### 0.0
2024-Dec-18 Wed 108.4 ### ### 108.83 16,355 0 69.7 69.7 ###
2024-Dec-17 Tue 108.54 ### ### ### 8,922 0 28.5 28.5 0.0
2024-Dec-16 Mon ### ### 108.21 ### 5,243 283,672 38.7 38.7 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### 111.4 110.26 110.5 39.8 39.8 7.9
2024-Dec-11 Wed 110.45 110.45 ### 110.25 ### ### 7.9
2024-Dec-10 Tue 108.86 110.44 108.79 110.44 82.9 82.9 7.9
2024-Dec-09 Mon ### ### ### ### 5,370 0 ### ### 0.0
2024-Dec-06 Fri ### ### ### ### ### ### 0.0
2024-Dec-05 Thu 110.46 ### ### ### 12,588 0 33.9 33.9 0.0
2024-Dec-04 Wed ### ### 109.87 ### ### ### 0.0
2024-Dec-03 Tue 107.56 110.42 107.56 ### 8,644 ### 85.0 85.0 0.0
2024-Dec-02 Mon 106.57 107.7 ### 107.55 16,970 ### 79.9 79.9 7.7
2024-Nov-29 Fri ### 106.27 ### ### 71.5 71.5 0.0
2024-Nov-28 Thu 104.57 ### 104.55 105.84 79.0 79.0 7.6
2024-Nov-27 Wed ### 105.21 ### ### 7,849 ### 30.3 30.3 0.0
2024-Nov-26 Tue ### 105.52 103.52 103.8 ### ### 7.4
2024-Nov-25 Mon ### ### ### ### 11,787 0 ### ### 0.0
2024-Nov-22 Fri 103.75 104.27 103.72 ### ### ### 0.0
2024-Nov-21 Thu ### ### 102.76 102.85 16,774 861,848 ### ### ###
2024-Nov-20 Wed 104.56 104.56 103.29 103.47 7,520 ### ### ### ###
2024-Nov-19 Tue 104.59 104.86 ### 104.73 63.7 63.7 ###
2024-Nov-18 Mon ### ### ### 104.59 8,957 0 ### ### ###
2024-Nov-15 Fri 104.44 ### 104.42 ### 69.7 69.7 0.0
2024-Nov-14 Thu ### ### ### 104.42 72.1 72.1 7.5
2024-Nov-13 Wed 105.76 105.76 103.71 103.71 28,941 ### 22.0 22.0 7.4
2024-Nov-12 Tue 105.7 ### ### ### ### ### 0.0
2024-Nov-11 Mon 104.81 ### 104.81 ### 71.1 71.1 0.0
2024-Nov-08 Fri ### 105.28 104.45 104.59 15,349 1,609,572 ### ### ###
2024-Nov-07 Thu ### ### 104.22 ### 28,443 ### 43.0 43.0 0.0
2024-Nov-06 Wed ### 105.8 103.41 ### 71.6 71.6 0.0
2024-Nov-05 Tue 103.57 103.57 102.5 ### 31.5 31.5 0.0
2024-Nov-04 Mon 102.88 104.47 ### 103.57 ### ### 7.4
2024-Nov-01 Fri ### ### 102.59 ### 15,943 ### 28.8 28.8 0.0
2024-Oct-31 Thu ### ### ### ### 25,050 0 37.5 37.5 0.0
2024-Oct-30 Wed 104.71 ### ### ### 12,176 0 ### ### 0.0
2024-Oct-29 Tue 102.56 ### 102.53 ### 11,185 ### ### ### 0.0
2024-Oct-28 Mon ### 102.29 99.5 102.2 86.2 86.2 ###
2024-Oct-25 Fri ### 101.43 100.59 ### 15,580 ### ### ### 0.0
2024-Oct-24 Thu 100.29 ### ### ### ### ### 0.0
2024-Oct-23 Wed 101.55 102.25 100.79 100.8 ### ### 7.2
2024-Oct-22 Tue ### ### ### ### 8,857 0 23.2 23.2 0.0
2024-Oct-21 Mon 104.21 ### 103.5 ### 36.5 36.5 0.0
2024-Oct-18 Fri ### ### ### 103.73 4,975 0 20.0 20.0 ###
2024-Oct-17 Thu 105.24 ### ### 104.24 ### ### 7.4
2024-Oct-16 Wed ### ### ### 104.5 10,927 0 73.8 73.8 7.5
2024-Oct-15 Tue ### ### 105.22 ### 30.2 30.2 0.0
2024-Oct-14 Mon ### ### 104.74 ### ### ### 0.0
2024-Oct-11 Fri 103.52 ### 103.52 ### 4,876 252,381 ### ### 0.0
2024-Oct-10 Thu ### 105.86 104.29 104.29 8,054 846,274 20.0 20.0 ###
2024-Oct-09 Wed 105.48 105.77 104.7 ### 34.6 34.6 0.0
2024-Oct-08 Tue ### 105.21 ### 104.77 6,341 ### 37.9 37.9 ###
2024-Oct-07 Mon ### ### 104.89 105.42 ### ### 7.5
2024-Oct-04 Fri 103.5 ### 103.5 ### 11,673 604,077 73.8 73.8 0.0
2024-Oct-03 Thu 104.2 104.21 102.74 ### 10,874 1,125,187 ### ### 0.0
2024-Oct-02 Wed 103.89 104.5 103.41 103.53 ### ### ###
2024-Oct-01 Tue 103.42 105.51 103.42 ### 76.1 76.1 0.0
2024-Sep-30 Mon 104.27 104.46 ### 103.8 25,554 1,334,685 30.5 30.5 7.4
2024-Sep-27 Fri 104.89 105.86 104.44 105.86 17,121 1,800,273 70.1 70.1 ###
2024-Sep-26 Thu ### 105.24 ### 105.24 65.7 65.7 7.5
2024-Sep-25 Wed 103.22 103.52 ### 103.4 8,273 ### 70.9 70.9 7.4
2024-Sep-24 Tue 104.22 104.71 103.44 ### 26.8 26.8 0.0
2024-Sep-23 Mon 105.5 105.5 ### ### 22.1 22.1 0.0
2024-Sep-20 Fri ### ### ### ### 10,485 0 ### ### 0.0
2024-Sep-19 Thu 103.2 ### 103.2 ### 11,922 615,175 ### ### 0.0
2024-Sep-18 Wed ### ### 101.73 ### 12,877 654,988 29.7 29.7 0.0
2024-Sep-17 Tue ### ### 101.7 ### 11,484 ### 23.6 23.6 0.0
2024-Sep-16 Mon 104.59 104.59 ### 104.23 14,180 741,543 ### ### 7.4
2024-Sep-13 Fri 103.42 ### 103.42 ### 70.5 70.5 0.0
2024-Sep-12 Thu 103.27 104.41 103.27 ### 24,854 ### ### ### 0.0
2024-Sep-11 Wed 103.44 103.79 102.52 102.84 11,620 ### ### ### 7.3
2024-Sep-10 Tue ### 104.4 103.25 103.25 5,122 ### ### ### 7.4
2024-Sep-09 Mon 101.72 ### 101.51 ### ### ### 0.0
2024-Sep-06 Fri 104.22 ### 103.44 103.88 8,544 ### ### ### 7.4
2024-Sep-05 Thu 103.88 ### 103.52 104.28 73.7 73.7 7.4
2024-Sep-04 Wed 104.54 ### 103.87 ### 41.4 41.4 0.0
2024-Sep-03 Tue 105.55 ### 105.44 ### ### ### 0.0
2024-Sep-02 Mon ### ### 105.73 ### ### ### 0.0
2024-Aug-30 Fri 105.55 106.43 105.55 106.24 63.6 63.6 7.6
2024-Aug-29 Thu 105.44 ### 105.28 105.54 ### ### 7.5
2024-Aug-28 Wed 105.42 ### ### ### ### ### 0.0
2024-Aug-27 Tue ### 105.25 104.58 ### 17,446 1,830,347 70.8 70.8 0.0
2024-Aug-26 Mon ### 105.43 ### ### 12,770 673,170 ### ### 0.0
2024-Aug-23 Fri 105.43 ### 105.23 ### 12,521 ### 71.2 71.2 0.0
2024-Aug-22 Thu ### 105.44 ### 105.44 ### ### ###
2024-Aug-21 Wed ### ### ### 104.75 ### ### 7.5
2024-Aug-20 Tue 104.4 ### 104.24 104.24 ### ### 7.4
2024-Aug-19 Mon ### 105.2 ### ### 67.5 67.5 0.0
2024-Aug-16 Fri 104.28 ### 103.88 ### 20,447 ### 72.3 72.3 0.0
2024-Aug-15 Thu ### ### ### ### ### ### 0.0
2024-Aug-14 Wed ### ### ### 102.21 20,040 0 ### ### ###
2024-Aug-13 Tue ### 101.2 ### ### 9,585 ### ### ### 0.0
2024-Aug-12 Mon ### ### 99.28 99.28 8,121 403,126 ### ### ###
2024-Aug-09 Fri ### 99.52 97.47 98.5 ### ### 7.0
2024-Aug-08 Thu ### 100.5 ### 98.89 37.4 37.4 ###
2024-Aug-07 Wed ### 101.73 ### ### 45,740 ### ### ### 0.0
2024-Aug-06 Tue 92.4 101.27 92.4 ### 92.5 92.5 0.0
2024-Aug-05 Mon ### ### 89 90.49 13.0 13.0 ###
2024-Aug-02 Fri 103.82 103.82 ### ### ### ### 0.0
2024-Aug-01 Thu ### ### 106.4 106.41 ### ### ###
2024-Jul-31 Wed 105.45 108.76 105.22 ### ### ### 0.0
2024-Jul-30 Tue ### ### 104.55 ### 32,123 1,679,229 ### ### 0.0
2024-Jul-29 Mon 104.41 ### ### 105.54 ### ### 7.5
2024-Jul-26 Fri ### ### ### 103.41 14,029 0 ### ### ###
2024-Jul-25 Thu ### 105.59 104.2 104.29 10,522 ### 38.8 38.8 ###
2024-Jul-24 Wed 105.71 ### 105.71 ### 26,942 ### ### ### 0.0
2024-Jul-23 Tue ### ### 105.43 105.7 14,172 747,076 68.1 68.1 7.6
2024-Jul-22 Mon ### ### ### 104.8 37.9 37.9 7.5
2024-Jul-19 Fri 105.27 ### 104.5 ### 28.2 28.2 0.0
2024-Jul-18 Thu ### ### ### ### 26,978 0 ### ### 0.0
2024-Jul-17 Wed 106.51 106.73 ### ### 19,223 ### ### ### 0.0
2024-Jul-16 Tue 105.57 ### 105.5 105.5 21,322 ### ### ### 7.5
2024-Jul-15 Mon 105.26 105.55 ### ### ### ### 0.0
2024-Jul-12 Fri 105.21 105.45 ### ### 22.0 22.0 0.0
2024-Jul-11 Thu ### 105.42 104.53 ### ### ### 0.0
2024-Jul-10 Wed 103.86 ### 103.43 104.2 70.7 70.7 7.4
2024-Jul-09 Tue 103.2 104.42 ### ### 76.8 76.8 0.0
2024-Jul-08 Mon 103.55 103.83 ### 103.2 6,980 ### ### ### ###
2024-Jul-05 Fri ### ### ### 103.79 31.7 31.7 ###
2024-Jul-04 Thu ### ### 103.25 ### 8,189 422,757 ### ### 0.0
2024-Jul-03 Wed ### ### 102.86 ### 11,679 600,650 20.9 20.9 0.0
2024-Jul-02 Tue ### 103.5 ### ### ### ### 0.0
2024-Jul-01 Mon 102.83 ### 101.51 ### ### ### 0.0
2024-Jun-28 Fri ### 103.23 ### 102.83 ### ### 7.3
2024-Jun-27 Thu 102.23 ### 101.58 101.73 19,288 ### 26.9 26.9 ###
2024-Jun-26 Wed 102.53 102.78 ### ### ### ### 0.0
2024-Jun-25 Tue 100.72 ### 100.72 102.21 12,883 648,787 ### ### ###
2024-Jun-24 Mon ### ### ### 100.5 12,525 0 ### ### 7.2
2024-Jun-21 Fri 101.81 101.81 100.25 100.26 6,553 662,049 23.4 23.4 ###
2024-Jun-20 Thu 100.51 100.79 99.8 100.79 12,720 1,275,752 ### ### ###
2024-Jun-19 Wed ### ### 100.74 ### 11,553 581,924 69.6 69.6 0.0
2024-Jun-18 Tue ### ### 100.89 ### 50,781 2,561,647 31.9 31.9 0.0
2024-Jun-17 Mon 101.86 101.86 100.7 ### 13,324 1,349,454 34.5 34.5 0.0
2024-Jun-14 Fri ### 102.73 ### ### 69,573 ### ### ### 0.0
2024-Jun-13 Thu 103.51 103.51 ### ### 10,746 556,159 27.0 27.0 0.0
2024-Jun-12 Wed 103.54 103.81 103.23 ### 19,977 ### ### ### 0.0
2024-Jun-11 Tue ### 105.4 ### ### 80.3 80.3 0.0
2024-Jun-07 Fri 103.57 103.88 103.4 103.81 69.3 69.3 ###
2024-Jun-06 Thu ### 104.5 103.8 ### ### ### 0.0
2024-Jun-05 Wed ### ### ### 103.49 9,847 0 26.4 26.4 7.4
2024-Jun-04 Tue ### 104.58 103.77 104.45 10,055 1,047,479 80.1 80.1 ###
2024-Jun-03 Mon ### 104.83 ### 104.58 74.9 74.9 7.5
2024-May-31 Fri 102.59 ### 102.59 103.79 19,241 ### 74.9 74.9 ###
2024-May-30 Thu 101.75 102.75 ### ### 20,546 1,055,550 ### ### 0.0
2024-May-29 Wed 103.5 ### 102.58 102.58 33.1 33.1 7.3
2024-May-28 Tue ### 103.71 ### 103.44 10,258 531,928 41.9 41.9 7.4
2024-May-27 Mon ### ### ### ### 12,353 0 ### ### 0.0
2024-May-24 Fri 103.85 103.85 102.29 ### ### ### 0.0
2024-May-23 Thu ### 103.85 ### 103.85 10,140 ### 73.7 73.7 7.4
2024-May-22 Wed ### ### ### ### 9,981 0 34.5 34.5 0.0
2024-May-21 Tue ### ### 103.29 103.29 27.9 27.9 7.4
2024-May-20 Mon ### ### ### 103.55 ### ### ###
2024-May-17 Fri 102.43 103.2 ### ### ### ### 0.0
2024-May-16 Thu 103.25 103.82 102.8 103.73 11,521 ### ### ### ###
2024-May-15 Wed ### 103.53 ### ### ### ### 0.0
2024-May-14 Tue 102.81 103.22 ### 102.83 12,086 623,758 67.2 67.2 7.3
2024-May-13 Mon ### ### 102.48 ### 7,985 409,151 71.4 71.4 0.0
2024-May-10 Fri 103.47 ### ### ### 29.5 29.5 0.0
2024-May-09 Thu ### 103.785 102.84 102.84 37.7 37.7 7.3
2024-May-08 Wed 104.42 104.58 ### ### 24.3 24.3 0.0
2024-May-07 Tue ### ### ### 104.82 20,851 0 ### ### 7.5
2024-May-06 Mon ### 105.26 ### 104.75 ### ### 7.5
2024-May-03 Fri 104.4 ### ### 104.22 33.2 33.2 7.4
2024-May-02 Thu 104.22 ### ### ### 69.5 69.5 0.0
2024-May-01 Wed 103.74 104.51 ### ### 73.9 73.9 0.0
2024-Apr-30 Tue 103.48 104.59 103.22 104.59 ### ### ###
2024-Apr-29 Mon ### 103.83 ### 103.28 69.0 69.0 7.4
2024-Apr-26 Fri ### 102.89 101.8 ### ### ### 0.0
2024-Apr-24 Wed ### ### 103.8 104.49 ### ### ###
2024-Apr-23 Tue 104.49 104.51 ### 103.53 29.6 29.6 ###
2024-Apr-22 Mon 103.55 104.45 103.2 ### ### ### 0.0
2024-Apr-19 Fri ### ### ### 103.2 24,551 0 37.1 37.1 ###
2024-Apr-18 Thu ### ### ### 104.75 12,029 0 ### ### 7.5
2024-Apr-17 Wed ### ### 104.27 104.27 19.7 19.7 7.4
2024-Apr-16 Tue 106.7 106.84 105.77 105.87 20,377 2,166,176 45.5 45.5 7.6
2024-Apr-15 Mon ### 107.5 106.57 107.24 20,541 ### 44.6 44.6 ###
2024-Apr-12 Fri ### 107.77 ### ### 17,483 942,071 32.5 32.5 0.0
2024-Apr-11 Thu ### 107.45 ### 107.26 71.6 71.6 ###
2024-Apr-10 Wed ### 106.8 106.26 106.26 13,951 ### ### ### 7.6
2024-Apr-09 Tue ### ### 106.22 ### 71.2 71.2 0.0
2024-Apr-08 Mon 106.52 ### 106.29 106.54 ### ### ###
2024-Apr-05 Fri 106.27 106.27 ### ### 14,470 ### 29.3 29.3 0.0
2024-Apr-04 Thu ### 107.85 ### 107.26 9,225 497,458 64.9 64.9 ###
2024-Apr-03 Wed 107.41 107.42 106.52 ### 88,923 ### ### ### 0.0
2024-Apr-02 Tue ### ### 107.5 ### 14,777 ### 24.5 24.5 0.0
2024-Mar-28 Thu 110.89 110.89 ### ### 35,781 1,983,877 16.5 16.5 0.0
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### ### 108.47 108.71 ### ### ###
2024-Mar-25 Mon ### 110.46 ### 109.55 ### ### 7.8
2024-Mar-22 Fri ### ### ### 110.25 ### ### 7.9
2024-Mar-21 Thu ### 109.49 108.27 108.52 30,380 3,307,774 26.9 26.9 ###
2024-Mar-20 Wed 108.87 ### 108.74 108.76 39.2 39.2 7.8
2024-Mar-19 Tue 107.52 108.54 107.45 108.44 ### ### 7.7
2024-Mar-18 Mon 106.5 107.51 ### 107.46 25,255 1,357,582 ### ### 7.7
2024-Mar-15 Fri ### ### 104.89 105.77 72.8 72.8 7.6
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed ### 106.48 104.59 ### 22,972 2,424,350 ### ### 0.0
2024-Mar-12 Tue 105.83 105.83 104.28 ### 17,840 1,874,181 ### ### 0.0
2024-Mar-11 Mon ### 107.78 105.43 105.43 17,775 ### ### ### ###
2024-Mar-08 Fri ### 108.59 ### ### ### ### 0.0
2024-Mar-07 Thu ### ### 107.88 107.88 ### ### 7.7
2024-Mar-06 Wed 108.42 108.82 ### ### 18,984 ### 66.7 66.7 0.0
2024-Mar-05 Tue 107.54 ### ### ### 18,883 0 76.3 76.3 0.0
2024-Mar-04 Mon ### ### ### 107.59 35.1 35.1 7.7
2024-Mar-01 Fri 106.58 107.57 106.4 107.57 9,972 1,066,854 ### ### ###
2024-Feb-29 Thu 105.85 ### ### ### 14,371 0 ### ### 0.0
2024-Feb-28 Wed 106.84 106.84 ### 105.73 25.2 25.2 7.6
2024-Feb-27 Tue 105.46 ### ### ### ### ### 0.0
2024-Feb-26 Mon ### ### 104.85 105.28 43,670 ### ### ### 7.5
2024-Feb-23 Fri ### ### ### 104.82 ### ### 7.5
2024-Feb-22 Thu 104.58 104.84 103.88 ### 33,746 ### ### ### 0.0
2024-Feb-21 Wed 103.85 103.85 102.8 ### 36.8 36.8 0.0
2024-Feb-20 Tue ### ### ### 103.8 25.4 25.4 7.4
2024-Feb-19 Mon ### ### 103.5 ### 8,946 462,955 ### ### 0.0
2024-Feb-16 Fri ### ### 103.77 104.24 ### ### 7.4
2024-Feb-15 Thu 103.45 103.51 102.74 ### 16,351 ### 30.8 30.8 0.0
2024-Feb-14 Wed 103.59 103.76 102.49 ### ### ### 0.0
2024-Feb-13 Tue ### 103.75 102.59 103.44 ### ### 7.4
2024-Feb-12 Mon 102.2 ### ### ### 76.9 76.9 0.0
2024-Feb-09 Fri ### ### 101.88 102.2 13,724 ### 21.7 21.7 ###
2024-Feb-08 Thu ### 106.84 101.79 ### ### ### 0.0
2024-Feb-07 Wed 101.2 ### ### 101.73 ### ### ###
2024-Feb-06 Tue ### 102.42 ### 101.46 10,327 528,845 ### ### 7.2
2024-Feb-05 Mon ### ### ### 102.21 14,952 0 ### ### ###
2024-Feb-02 Fri 101.7 ### ### 101.52 13,078 0 28.2 28.2 ###
2024-Feb-01 Thu ### ### ### ### ### ### 0.0
2024-Jan-31 Wed 100.21 ### 99.21 ### 12,371 ### ### ### 0.0
2024-Jan-30 Tue 99.87 ### 99.87 100.22 68.7 68.7 7.2
2024-Jan-29 Mon 99.59 100.21 ### 99.89 72.7 72.7 ###
2024-Jan-25 Thu 100.82 100.82 ### 100.54 ### ### ###
2024-Jan-24 Wed ### ### ### 100.44 ### ### 7.2
2024-Jan-23 Tue 101.4 101.8 100.43 ### ### ### 0.0
2024-Jan-22 Mon 99.8 100.56 99.8 100.46 7,586 ### ### ### 7.2
2024-Jan-19 Fri 100.2 100.8 ### ### 16,871 ### ### ### 0.0
2024-Jan-18 Thu 99.49 ### ### 99.2 6,877 0 38.2 38.2 7.1
2024-Jan-17 Wed ### ### 99.78 100.24 7,474 372,877 ### ### ###
2024-Jan-16 Tue ### ### 95.75 ### 7,147 ### 30.5 30.5 0.0
2024-Jan-15 Mon ### 100.43 ### ### 77.3 77.3 0.0
2024-Jan-12 Fri 98.29 99.4 98.29 98.81 ### ### 7.1
2024-Jan-11 Thu ### ### ### ### 13,287 0 ### ### 0.0
2024-Jan-10 Wed 95.85 ### 95.76 ### ### ### 0.0
2024-Jan-09 Tue ### ### 95.4 95.85 28,754 ### ### ### ###
2024-Jan-08 Mon 94.89 95.27 94.58 95.23 5,674 ### 80.3 80.3 6.8
2024-Jan-05 Fri ### 94.88 94.2 94.72 74.2 74.2 6.8
2024-Jan-04 Thu ### ### 93.2 ### 70.6 70.6 0.0
2024-Jan-03 Wed 94.7 ### 93.57 ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 93.76 5,572 0 28.5 28.5 6.7
2023-Dec-29 Fri 94.78 95.27 ### ### ### ### 0.0
2023-Dec-28 Thu ### 94.76 ### 94.72 5,550 262,959 71.9 71.9 6.8
2023-Dec-27 Wed ### ### 93.7 ### ### ### 0.0
2023-Dec-22 Fri 94.24 94.27 ### 93.74 ### ### 6.7
2023-Dec-21 Thu 93.56 ### ### 93.5 36.4 36.4 6.7
2023-Dec-20 Wed 92.42 94.29 ### ### 78.0 78.0 0.0
2023-Dec-19 Tue ### 94.59 93.49 93.77 29,277 ### 28.2 28.2 6.7
2023-Dec-18 Mon ### 94.54 93.52 ### ### ### 0.0
2023-Dec-15 Fri ### 95.47 94.74 ### 67.1 67.1 0.0
2023-Dec-14 Thu 96.24 ### 94.53 94.76 20.9 20.9 6.8
2023-Dec-13 Wed ### ### 95.47 ### 11,288 ### ### ### 0.0
2023-Dec-12 Tue 96.77 96.77 95.25 ### 9,340 ### ### ### 0.0
2023-Dec-11 Mon 95.5 ### 95.23 95.81 76.4 76.4 ###
2023-Dec-08 Fri 95.4 ### ### 94.84 25.7 25.7 6.8
2023-Dec-07 Thu 95.71 95.71 ### 95.56 17,547 ### 37.0 37.0 6.8
2023-Dec-06 Wed 94.81 95.7 94.52 95.7 ### ### 6.8
2023-Dec-05 Tue ### 94.28 ### 94.23 78.6 78.6 ###
2023-Dec-04 Mon ### ### 93.45 ### 9,177 ### ### ### 0.0
2023-Dec-01 Fri 94.59 ### 94.58 94.78 68.1 68.1 6.8
2023-Nov-30 Thu ### 94.53 ### ### 9,546 ### 65.0 65.0 0.0
2023-Nov-29 Wed ### ### ### ### 68.2 68.2 0.0
2023-Nov-28 Tue ### 94.72 ### ### 16,079 ### 28.4 28.4 0.0
2023-Nov-27 Mon 95.21 95.21 94.43 94.7 12,772 1,211,041 ### ### 6.8
2023-Nov-24 Fri 95.22 95.24 94.81 ### 34.7 34.7 0.0
2023-Nov-23 Thu ### ### ### 95.24 16,220 0 39.6 39.6 6.8
2023-Nov-22 Wed ### 95.71 94.44 ### 12,680 1,205,550 ### ### 0.0
2023-Nov-21 Tue 95.5 95.5 94.44 ### 26,753 ### 33.5 33.5 0.0
2023-Nov-20 Mon 95.5 ### ### ### 39.2 39.2 0.0
2023-Nov-17 Fri 94.83 95.51 94.48 95.51 189,773 18,027,486 75.3 75.3 6.8
2023-Nov-16 Thu ### 94.49 ### 94.49 298,470 ### ### ### ###
2023-Nov-15 Wed ### 94.78 94.24 ### 11,548 ### 32.9 32.9 0.0
2023-Nov-14 Tue 94.52 94.81 94.24 ### 5,356 506,275 ### ### 0.0
2023-Nov-13 Mon 94.54 ### 93.85 93.85 ### ### ###
2023-Nov-10 Fri ### 94.41 ### 94.27 70.4 70.4 ###
2023-Nov-09 Thu ### 93.82 ### 93.77 3,657 171,549 ### ### 6.7
2023-Nov-08 Wed 94.2 ### 92.24 92.83 19.6 19.6 ###
2023-Nov-07 Tue ### ### 93.4 ### ### ### 0.0
2023-Nov-06 Mon ### 95.5 ### ### 40,841 1,950,157 28.1 28.1 0.0
2023-Nov-03 Fri ### ### ### ### 67.7 67.7 0.0
2023-Nov-02 Thu 93.77 93.87 ### ### 26.0 26.0 0.0
2023-Nov-01 Wed ### 93.73 ### 93.43 87.1 87.1 ###
2023-Oct-31 Tue 91.25 ### ### ### ### ### 0.0
2023-Oct-30 Mon 91.52 91.52 ### ### 7,350 ### 30.7 30.7 0.0
2023-Oct-27 Fri ### ### 90.78 ### 7,776 352,952 72.0 72.0 0.0
2023-Oct-26 Thu 91.76 ### ### ### 36.0 36.0 0.0
2023-Oct-25 Wed ### ### 91.51 ### 74.5 74.5 0.0
2023-Oct-24 Tue 91.79 ### ### ### ### ### 0.0
2023-Oct-23 Mon 92.85 92.85 91.82 ### 34.9 34.9 0.0
2023-Oct-20 Fri ### ### ### 92.87 ### ### ###
2023-Oct-19 Thu ### 93.58 ### 93.41 ### ### 6.7
2023-Oct-18 Wed ### ### ### 93.47 9,848 0 ### ### ###
2023-Oct-17 Tue ### 94.78 93.58 93.58 32.2 32.2 6.7
2023-Oct-16 Mon 95.83 95.83 93.5 93.7 26,520 ### ### ### 6.7
2023-Oct-13 Fri ### 95.73 94.78 94.88 ### ### 6.8
2023-Oct-12 Thu ### ### ### ### 3,686 0 ### ### 0.0
2023-Oct-11 Wed ### ### 93.56 ### 13,555 ### 22.1 22.1 0.0
2023-Oct-10 Tue 92.89 ### ### ### 16,670 0 75.3 75.3 0.0
2023-Oct-09 Mon 92.89 92.89 ### 92.56 2,926 ### ### ### ###
2023-Oct-06 Fri 92.8 93.21 ### 92.89 ### ### ###
2023-Oct-05 Thu ### ### 91.58 92.79 9,325 ### ### ### 6.6
2023-Oct-04 Wed ### ### 91.59 91.71 16,784 768,623 30.4 30.4 ###
2023-Oct-03 Tue 93.72 93.81 92.88 ### ### ### 0.0
2023-Oct-02 Mon 94.5 94.8 ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### 93.55 ### ### 6.7
2023-Sep-28 Thu ### ### 94.7 ### 284,840 13,487,174 27.8 27.8 0.0
2023-Sep-27 Wed ### ### 94.73 ### 6,770 ### ### ### 0.0
2023-Sep-26 Tue ### ### ### 95.59 36.4 36.4 6.8
2023-Sep-25 Mon ### ### 95.86 ### 68.4 68.4 0.0
2023-Sep-22 Fri 96.76 96.76 ### 96.25 ### ### 6.9
2023-Sep-21 Thu ### ### 96.5 96.76 ### ### ###
2023-Sep-20 Wed 99.5 99.5 ### ### 8,324 ### ### ### 0.0
2023-Sep-19 Tue ### 98.54 ### 98.54 7,557 ### 76.6 76.6 7.0
2023-Sep-18 Mon ### ### 97.52 97.73 25.5 25.5 ###
2023-Sep-15 Fri ### ### ### 98.51 65.4 65.4 ###
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 96.57 ### 8,420 406,559 42.2 42.2 0.0
2023-Sep-12 Tue 96.77 ### 96.42 ### ### ### 0.0
2023-Sep-11 Mon ### ### 96.29 96.49 36.9 36.9 6.9
2023-Sep-08 Fri 97.26 97.5 ### 96.47 7,659 373,376 ### ### ###
2023-Sep-07 Thu ### ### ### 97.46 23,144 0 38.5 38.5 ###
2023-Sep-06 Wed 97.73 ### ### ### 12,953 0 ### ### 0.0
2023-Sep-05 Tue 96.43 ### ### ### 3,975 0 ### ### 0.0
2023-Sep-04 Mon 96.28 96.42 ### ### 70.3 70.3 0.0
2023-Sep-01 Fri 94.86 ### 94.86 ### 10,648 ### ### ### 0.0
2023-Aug-31 Thu 93.76 ### 93.76 ### 74.7 74.7 0.0
2023-Aug-30 Wed 94.23 94.56 93.76 93.76 ### ### 6.7
2023-Aug-29 Tue ### 94.48 ### 93.79 16,653 786,687 ### ### ###
2023-Aug-28 Mon 93.47 ### 93.44 ### 16,859 787,652 81.2 81.2 0.0
2023-Aug-25 Fri ### ### 92.84 92.84 29,285 ### ### ### ###
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### ### 92.87 93.28 292,285 13,572,253 ### ### 6.7
2023-Aug-22 Tue ### ### 92.51 ### 71.1 71.1 0.0
2023-Aug-21 Mon ### ### ### ### 74.1 74.1 0.0
2023-Aug-18 Fri 93.25 93.25 ### ### 27.3 27.3 0.0
2023-Aug-17 Thu 92.74 92.78 91.51 92.75 70.1 70.1 6.6
2023-Aug-16 Wed 93.28 93.28 92.72 92.74 33.6 33.6 6.6
2023-Aug-15 Tue 93.89 93.89 93.21 93.28 ### ### 6.7
2023-Aug-14 Mon 94.51 ### 93.47 93.72 32.4 32.4 6.7
2023-Aug-11 Fri 94.5 94.71 ### 94.51 18,270 865,175 ### ### ###
2023-Aug-10 Thu 93.72 94.23 ### 94.23 68.5 68.5 ###
2023-Aug-09 Wed 94.59 ### 93.59 93.85 31.1 31.1 ###
2023-Aug-08 Tue ### 94.76 94.2 94.59 ### ### ###
2023-Aug-07 Mon ### ### 93.8 94.51 35.3 35.3 ###
2023-Aug-04 Fri 93.51 ### ### ### 16,170 0 ### ### 0.0
2023-Aug-03 Thu ### ### ### 93.41 50,758 0 23.6 23.6 6.7
2023-Aug-02 Wed 94.82 ### 94.22 ### 18,674 ### 42.9 42.9 0.0
2023-Aug-01 Tue ### ### 93.72 94.81 32,552 1,525,386 76.2 76.2 6.8
2023-Jul-31 Mon ### ### ### 94.7 ### ### 6.8
2023-Jul-28 Fri ### ### ### 95.41 84.6 84.6 ###
2023-Jul-27 Thu ### ### ### 93.2 64.7 64.7 6.7
2023-Jul-26 Wed 92.5 92.73 ### ### 16,083 745,688 ### ### 0.0
2023-Jul-25 Tue 92.46 92.7 ### 92.2 38.0 38.0 6.6
2023-Jul-24 Mon 92.49 ### 92.42 92.45 19,953 922,028 ### ### ###
2023-Jul-21 Fri ### 92.42 ### ### 18,949 ### ### ### 0.0
2023-Jul-20 Thu ### ### 91.84 ### 24,327 ### ### ### 0.0
2023-Jul-19 Wed 93.4 93.4 ### ### 13,880 ### 34.1 34.1 0.0
2023-Jul-18 Tue 91.4 92.52 91.4 ### 80.7 80.7 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 15,481 0 ### ### 0.0
2023-Jul-13 Thu 91.5 92.27 ### ### ### ### 0.0
2023-Jul-12 Wed ### ### 91.29 91.81 36.6 36.6 6.6
2023-Jul-11 Tue 92.4 92.4 91.79 ### 3,945 ### ### ### 0.0
2023-Jul-10 Mon 91.77 91.89 90.84 91.26 29,023 2,651,686 ### ### 6.5
2023-Jul-07 Fri ### 92.25 91.58 91.77 26,350 ### ### ### 6.6
2023-Jul-06 Thu 92.41 92.52 91.5 ### 10,149 ### 38.4 38.4 0.0
2023-Jul-05 Wed 92.84 92.84 91.8 92.49 16,025 1,479,428 33.2 33.2 ###
2023-Jul-04 Tue 93.44 93.44 92.28 92.84 ### ### ###
2023-Jul-03 Mon ### 93.57 ### 93.43 63.1 63.1 ###
2023-Jun-30 Fri 93.7 93.7 ### ### ### ### 0.0
2023-Jun-29 Thu ### ### ### 93.79 14,926 0 61.5 61.5 ###
2023-Jun-28 Wed ### 93.73 ### ### 33,285 ### ### ### 0.0
2023-Jun-27 Tue ### ### 90.86 91.44 15,128 ### ### ### ###
2023-Jun-26 Mon ### 92.4 91.5 ### 73.7 73.7 0.0
2023-Jun-23 Fri ### 93.21 ### ### 27,246 ### ### ### 0.0
2023-Jun-22 Thu 93.24 93.84 ### 93.51 80.5 80.5 ###
2023-Jun-21 Wed ### ### 92.53 93.24 83,186 ### ### ### ###
2023-Jun-20 Tue ### 92.25 91.48 ### 245,649 22,566,545 68.6 68.6 0.0
2023-Jun-19 Mon 92.75 92.75 91.89 ### 41,149 3,798,875 ### ### 0.0
2023-Jun-16 Fri ### ### 92.55 92.72 81,473 ### ### ### 6.6
2023-Jun-15 Thu ### ### 93.23 93.24 26.1 26.1 ###
2023-Jun-14 Wed 94.43 ### ### 94.78 ### ### 6.8
2023-Jun-13 Tue 93.44 ### 93.24 ### 24,240 ### ### ### 0.0
2023-Jun-09 Fri 92.75 ### 92.55 ### 5,659 261,870 ### ### 0.0
2023-Jun-08 Thu 92.42 92.7 ### 91.85 75,175 ### 38.4 38.4 ###
2023-Jun-07 Wed 94.26 ### 92.51 92.51 257,547 ### ### ### 6.6
2023-Jun-06 Tue ### 94.56 93.42 94.23 74.4 74.4 ###
2023-Jun-05 Mon 94.43 94.43 ### ### 39.5 39.5 0.0
2023-Jun-02 Fri 92.5 ### 92.5 ### 68.1 68.1 0.0
2023-Jun-01 Thu 91.86 92.7 91.86 ### ### ### 0.0
2023-May-31 Wed ### ### ### 91.8 23.4 23.4 6.6
2023-May-30 Tue ### 92.28 91.2 ### 77.1 77.1 0.0
2023-May-29 Mon 92.29 ### ### 91.84 24,381 0 ### ### 6.6
2023-May-26 Fri ### ### 91.88 ### 22,987 1,056,022 34.2 34.2 0.0
2023-May-25 Thu ### ### 91.56 91.81 8,380 ### 41.0 41.0 6.6
2023-May-24 Wed ### ### 91.47 ### 78.9 78.9 0.0
2023-May-23 Tue 92.55 92.55 ### 91.25 14,426 ### 25.8 25.8 6.5
2023-May-22 Mon 91.82 92.55 91.54 92.55 ### ### ###
2023-May-19 Fri 91.76 ### 91.41 91.78 65.0 65.0 6.6
2023-May-18 Thu ### ### ### 91.76 26.7 26.7 6.6
2023-May-17 Wed ### 91.25 90.59 ### 71.0 71.0 0.0
2023-May-16 Tue ### ### ### ### 8,885 0 82.9 82.9 0.0
2023-May-15 Mon 90.4 90.59 ### ### 6,659 ### ### ### 0.0
2023-May-12 Fri 89.73 90.23 ### ### 12,581 ### 74.2 74.2 0.0
2023-May-11 Thu ### 88.71 88.42 ### ### ### 0.0
2023-May-10 Wed 88.48 88.48 ### ### ### ### 0.0
2023-May-09 Tue 87.75 ### 87.75 ### 82.0 82.0 0.0
2023-May-08 Mon ### ### ### 87.71 ### ### ###
2023-May-05 Fri ### ### 87.81 ### ### ### 0.0
2023-May-04 Thu 88.42 88.43 87.86 ### 9,581 ### 29.6 29.6 0.0
2023-May-03 Wed ### 88 ### 87.81 4,884 ### 78.7 78.7 6.3
2023-May-02 Tue 88.5 88.5 ### ### 20,254 ### 29.3 29.3 0.0
2023-May-01 Mon 88.79 88.79 88.41 88.41 2,052 ### ### ### ###
2023-Apr-28 Fri ### ### 88.52 ### 37.3 37.3 0.0
2023-Apr-27 Thu ### ### ### 88.74 ### ### 6.3
2023-Apr-26 Wed 88 88.88 88 88.77 4,720 ### ### ### ###
2023-Apr-24 Mon ### ### 87.89 87.89 39.0 39.0 6.3
2023-Apr-21 Fri 87.45 87.86 ### 87.86 74.1 74.1 6.3
2023-Apr-20 Thu ### ### ### 87.44 22,148 0 ### ### 6.2
2023-Apr-19 Wed 87.49 87.51 87.2 87.45 4,088 ### 36.8 36.8 ###
2023-Apr-18 Tue 87.44 ### 87.41 87.54 73.5 73.5 6.3
2023-Apr-17 Mon 87.45 87.45 ### 87.29 40.0 40.0 ###
2023-Apr-14 Fri 83 ### 83 ### 5,028 ### 88.6 88.6 0.0
2023-Apr-13 Thu ### ### 86.79 ### 35.7 35.7 0.0
2023-Apr-12 Wed 87.21 87.27 ### ### 5,425 ### 40.2 40.2 0.0
2023-Apr-11 Tue 86.8 ### ### 86.71 33.4 33.4 ###
2023-Apr-06 Thu 86.57 86.72 ### ### 71.4 71.4 0.0
2023-Apr-05 Wed 87.4 87.45 86.43 86.74 7,343 ### ### ### 6.2
2023-Apr-04 Tue 87.58 87.58 ### ### ### ### 0.0
2023-Apr-03 Mon 87.78 ### 87.46 87.58 59,073 ### ### ### 6.3
2023-Mar-31 Fri 86.42 ### 86.2 ### 207,973 ### 70.9 70.9 0.0
2023-Mar-30 Thu 86.22 86.54 ### 86.28 63.4 63.4 6.2
2023-Mar-29 Wed ### ### 85.59 ### ### ### 0.0
2023-Mar-28 Tue 86.75 86.75 ### 86 11,650 ### 23.8 23.8 6.1
2023-Mar-27 Mon ### ### ### ### 6,728 0 ### ### 0.0
2023-Mar-24 Fri 85 86 85 ### ### ### 0.0
2023-Mar-23 Thu ### ### 84.58 85.2 2,778 117,481 72.2 72.2 6.1
2023-Mar-22 Wed ### 85.47 ### ### 7,821 ### 72.0 72.0 0.0
2023-Mar-21 Tue 84.83 ### ### ### 7,152 0 ### ### 0.0
2023-Mar-20 Mon 83.47 ### ### ### 8,655 0 ### ### 0.0
2023-Mar-17 Fri ### ### ### 83.81 20,676 0 ### ### ###
2023-Mar-16 Thu ### 84.29 ### 84.29 83.5 83.5 ###
2023-Mar-15 Wed 84.81 85 ### ### 5,457 231,922 ### ### 0.0
2023-Mar-14 Tue 84.59 84.85 ### ### ### ### 0.0
2023-Mar-13 Mon 86.45 86.45 84.22 85.25 4,350 ### 29.9 29.9 ###
2023-Mar-10 Fri 87.5 ### 86.44 86.45 9,154 ### 36.0 36.0 6.2
2023-Mar-09 Thu 87.53 ### 87.44 87.58 7,741 ### 70.0 70.0 6.3
2023-Mar-08 Wed 86.2 86.86 86.2 86.5 14,848 ### 74.8 74.8 6.2
2023-Mar-07 Tue 85.28 ### 85.28 85.73 71.3 71.3 ###
2023-Mar-06 Mon ### ### 84.85 ### 5,672 ### 75.8 75.8 0.0
2023-Mar-03 Fri ### ### ### ### 6,676 0 78.5 78.5 0.0
2023-Mar-02 Thu 83.28 83.42 82.87 ### 5,455 453,555 38.0 38.0 0.0
2023-Mar-01 Wed 83.28 83.51 ### ### ### ### 0.0
2023-Feb-28 Tue 83.43 83.43 83.25 83.27 9,221 768,478 ### ### 5.9
2023-Feb-27 Mon 82.7 83.46 82.7 ### 5,543 ### 83.4 83.4 0.0
2023-Feb-24 Fri 82.71 ### 82.71 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 23,286 0 ### ### 0.0
2023-Feb-22 Wed 82.56 82.56 81.46 ### 34,857 2,858,622 33.4 33.4 0.0
2023-Feb-21 Tue ### 82.74 ### 82.71 ### ### 5.9
2023-Feb-20 Mon ### ### ### ### 5,582 0 77.9 77.9 0.0
2023-Feb-17 Fri 82.86 ### 82.76 ### 9,223 381,647 ### ### 0.0
2023-Feb-16 Thu 80.2 83.48 80.2 ### 403,426 33,016,383 87.3 87.3 0.0
2023-Feb-15 Wed 83.53 83.53 82.59 82.76 ### ### ###
2023-Feb-14 Tue 83.28 83.59 ### 83.28 7,056 ### ### ### 5.9
2023-Feb-13 Mon 84 84 83.26 ### 12,871 ### 38.4 38.4 0.0
2023-Feb-10 Fri ### ### ### ### 5,626 0 79.7 79.7 0.0
2023-Feb-09 Thu 83.75 83.75 ### ### 42.8 42.8 0.0
2023-Feb-08 Wed 83.86 83.87 83.47 ### 36.5 36.5 0.0
2023-Feb-07 Tue ### ### 83.28 ### 6,174 257,085 ### ### 0.0
2023-Feb-06 Mon 84 84 ### 83.5 3,825 160,650 43.0 43.0 6.0
2023-Feb-03 Fri ### ### ### ### 72.0 72.0 0.0


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 2025-06-22 06:41:56 thru 2025-06-22 06:41:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000