Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-27 10:37:07 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IJR) ISHARES S&P SMALL-CAP ETF Daily Prices...

     Prev Section TOC    Company Info for IJR    Limits Next Section


Company Details for (IJR) ISHARES S&P SMALL-CAP ETF

Listing Code IJR
Listing Name ISHARES S&P SMALL-CAP ETF
GICS Sector Not Applic
ISIN Name ISHARES S&P SCAP 600
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P600
ISIN Code AU000000IJR1


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for IJR .. Monday 23rd June 2025

IJR 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 49.86 1 0.0
MAX ### 137,351 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IJR) ISHARES S&P SMALL-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-27 Fri ### ### 167.46 ### 3,348 280,328 67.1 67.1 0.0
2025-Jun-26 Thu ### 166.29 165.81 ### 14,455 2,400,252 30.2 30.2 0.0
2025-Jun-25 Wed ### 168.47 167.78 168.21 6,387 ### ### ### ###
2025-Jun-24 Tue ### ### 167.75 168.25 66.0 66.0 12.0
2025-Jun-23 Mon 164.75 166.45 164.75 ### 4,824 798,854 83.5 83.5 0.0
2025-Jun-20 Fri 164.29 164.29 163.8 164.28 9,879 ### ### ### 11.7
2025-Jun-19 Thu 164.5 ### ### ### 78.2 78.2 0.0
2025-Jun-18 Wed ### 164.24 163.5 163.77 39.5 39.5 11.7
2025-Jun-17 Tue 164.24 ### 163.54 ### 12,654 ### ### ### 0.0
2025-Jun-16 Mon 164.5 ### ### 164.88 ### ### 11.8
2025-Jun-13 Fri 165.73 165.73 162.77 ### 11,271 ### ### ### 0.0
2025-Jun-12 Thu ### ### ### 166.75 4,740 0 33.6 33.6 ###
2025-Jun-11 Wed ### 168.88 168.22 168.24 ### ### 12.0
2025-Jun-10 Tue ### ### ### ### 78.9 78.9 0.0
2025-Jun-06 Fri 164.41 ### 164.29 ### ### ### 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed 165.71 ### ### ### ### ### 0.0
2025-Jun-03 Tue 161.72 ### 161.72 ### 9,187 ### ### ### 0.0
2025-Jun-02 Mon ### ### 162.5 ### ### ### 0.0
2025-May-30 Fri ### ### 163.81 164.71 35,228 2,885,349 ### ### ###
2025-May-29 Thu ### ### 166.87 ### 7,978 665,644 77.2 77.2 0.0
2025-May-28 Wed ### 166.26 ### 165.73 39.4 39.4 11.8
2025-May-27 Tue 162.29 ### ### 162.84 73.1 73.1 ###
2025-May-26 Mon ### ### 161.29 161.53 35.1 35.1 11.5
2025-May-23 Fri ### ### ### ### ### ### 0.0
2025-May-22 Thu 163.42 163.75 162.73 ### 13,779 2,249,283 31.1 31.1 0.0
2025-May-21 Wed 167.72 ### 166.5 166.5 33.2 33.2 11.9
2025-May-20 Tue 167.81 ### 167.28 167.71 5,877 491,552 ### ### ###
2025-May-19 Mon 168.48 168.79 167.82 ### ### ### 0.0
2025-May-16 Fri 168.48 168.8 167.75 167.79 5,549 933,757 28.5 28.5 12.0
2025-May-15 Thu 166.51 166.86 ### 166.44 6,959 580,589 ### ### 11.9
2025-May-14 Wed 167.49 167.54 166.75 167.21 25,773 4,307,828 ### ### ###
2025-May-13 Tue ### ### 167.5 ### 40.3 40.3 0.0
2025-May-12 Mon 164.54 ### 164.24 164.24 8,226 ### ### ### ###
2025-May-09 Fri 161.84 162.89 161.84 ### 65.3 65.3 0.0
2025-May-08 Thu 158.2 ### 158.2 159.52 ### ### 11.4
2025-May-07 Wed 158 ### 157.78 ### 60.6 60.6 0.0
2025-May-06 Tue ### ### 158.23 ### 6,325 ### ### ### 0.0
2025-May-05 Mon ### ### 157.75 157.85 ### ### 11.3
2025-May-02 Fri 158.74 ### 158.4 159.51 ### ### ###
2025-May-01 Thu 156.55 ### 156.27 ### ### ### 0.0
2025-Apr-30 Wed ### 158.4 ### ### 9,927 ### 34.1 34.1 0.0
2025-Apr-29 Tue ### 156.8 156.055 156.43 6,945 1,086,388 ### ### ###
2025-Apr-28 Mon ### ### ### ### 5,047 0 ### ### 0.0
2025-Apr-24 Thu 155 155 153.59 ### ### ### 0.0
2025-Apr-23 Wed 154.23 ### 153.83 153.83 37.2 37.2 11.0
2025-Apr-22 Tue 147.89 148.57 147.72 147.87 7,048 1,044,125 40.0 40.0 10.6
2025-Apr-17 Thu ### ### ### ### 4,250 0 ### ### 0.0
2025-Apr-16 Wed ### ### 150.5 151 11,885 894,346 31.5 31.5 10.8
2025-Apr-15 Tue 152.71 152.89 151.5 151.87 8,248 ### 32.2 32.2 10.8
2025-Apr-14 Mon 153.49 153.49 151.87 ### 8,070 1,232,127 ### ### 0.0
2025-Apr-11 Fri ### 154.45 149.5 154.45 11,278 1,713,974 57.6 57.6 11.0
2025-Apr-10 Thu ### 163.55 ### 158.71 26.2 26.2 ###
2025-Apr-09 Wed 152.29 152.29 ### 148.59 39,045 2,973,081 32.0 32.0 ###
2025-Apr-08 Tue 157.74 ### 156.46 ### 59,875 4,684,021 ### ### 0.0
2025-Apr-07 Mon 149.87 153.28 ### 151.7 21,356 1,636,723 ### ### 10.8
2025-Apr-04 Fri ### 157.75 ### 157.51 79.0 79.0 ###
2025-Apr-03 Thu 163.29 ### 161.87 163.56 14,380 1,163,845 71.1 71.1 11.7
2025-Apr-02 Wed 167.29 ### 166.42 ### ### ### 0.0
2025-Apr-01 Tue ### 167.74 166.47 ### 7,773 ### ### ### 0.0
2025-Mar-31 Mon 165.28 165.28 164.28 ### ### ### 0.0
2025-Mar-28 Fri ### 171 168.85 ### 8,726 ### 68.9 68.9 0.0
2025-Mar-27 Thu 170.4 170.71 170.24 170.5 14,325 2,442,054 ### ### 12.2
2025-Mar-26 Wed 171.45 171.87 ### 171.23 33.7 33.7 ###
2025-Mar-25 Tue ### ### ### ### 39.5 39.5 0.0
2025-Mar-24 Mon 169.43 170.22 169.43 169.87 72.9 72.9 ###
2025-Mar-21 Fri ### 169.58 168.79 169.23 ### ### 12.1
2025-Mar-20 Thu 168.78 ### 168.78 170 21,920 1,849,828 ### ### 12.1
2025-Mar-19 Wed ### 166.78 ### 166.43 6,772 ### 71.6 71.6 11.9
2025-Mar-18 Tue 166.24 ### ### ### ### ### 0.0
2025-Mar-17 Mon 165.4 ### ### ### ### ### 0.0
2025-Mar-14 Fri 164.75 ### 164.22 ### ### ### 0.0
2025-Mar-13 Thu 165.55 ### ### ### ### ### 0.0
2025-Mar-12 Wed ### 167.73 ### ### 12,454 1,044,454 70.8 70.8 0.0
2025-Mar-11 Tue 168.74 169.22 ### ### ### ### 0.0
2025-Mar-10 Mon ### 171 169.41 170.42 7,087 1,206,242 ### ### 12.2
2025-Mar-07 Fri 171 ### ### 170.86 43.8 43.8 12.2
2025-Mar-06 Thu 173.73 173.73 171.43 ### 7,656 1,321,272 22.0 22.0 0.0
2025-Mar-05 Wed ### ### ### ### 9,524 0 78.3 78.3 0.0
2025-Mar-04 Tue 176.72 ### 176 ### 5,376 473,088 ### ### 0.0
2025-Mar-03 Mon 179.83 ### 179.83 ### 4,073 366,223 ### ### 0.0
2025-Feb-28 Fri ### ### ### 178.7 6,949 0 47.6 47.6 12.8
2025-Feb-27 Thu 178.5 ### 178.5 ### 73.3 73.3 0.0
2025-Feb-26 Wed 178.29 179 ### ### 75.3 75.3 0.0
2025-Feb-25 Tue ### 178.49 177.72 177.84 ### ### 12.7
2025-Feb-24 Mon ### ### ### ### 8,556 0 ### ### 0.0
2025-Feb-21 Fri 183.77 183.77 181.5 181.82 12,979 ### 29.1 29.1 13.0
2025-Feb-20 Thu 185.46 185.46 183.87 ### 18,375 ### 33.4 33.4 0.0
2025-Feb-19 Wed ### ### ### 185.73 ### ### ###
2025-Feb-18 Tue ### ### 184.54 184.54 5,823 537,288 40.8 40.8 ###
2025-Feb-17 Mon 187 187 184.56 ### ### ### 0.0
2025-Feb-14 Fri ### 186.54 ### 186.48 4,284 ### ### ### ###
2025-Feb-13 Thu ### ### 184.47 184.48 3,822 352,522 34.6 34.6 13.2
2025-Feb-12 Wed 186.77 ### ### ### 5,458 0 ### ### 0.0
2025-Feb-11 Tue 189 189 184.58 186.76 4,775 891,922 26.2 26.2 ###
2025-Feb-10 Mon 189 ### 187.44 187.44 4,559 ### 25.2 25.2 13.4
2025-Feb-07 Fri ### ### ### 189.54 ### ### 13.5
2025-Feb-06 Thu 190.2 191.44 190.2 ### 11,889 2,268,658 69.6 69.6 0.0
2025-Feb-05 Wed 189.55 190.41 ### ### 64.6 64.6 0.0
2025-Feb-04 Tue 188.4 ### ### 189.43 11,920 0 ### ### ###
2025-Feb-03 Mon ### ### ### 188.43 ### ### ###
2025-Jan-31 Fri 192.2 ### 191.87 191.87 4,925 472,479 ### ### ###
2025-Jan-30 Thu 192.41 192.41 190.5 ### 3,082 ### 36.1 36.1 0.0
2025-Jan-29 Wed 189.87 191.46 189.87 191.24 4,252 ### ### ### ###
2025-Jan-28 Tue 189.58 ### 189.23 ### 72.4 72.4 0.0
2025-Jan-24 Fri ### 190.7 ### 189.7 4,589 ### ### ### 13.6
2025-Jan-23 Thu ### ### ### ### 35.5 35.5 0.0
2025-Jan-22 Wed ### ### 191.43 ### 7,557 ### 25.9 25.9 0.0
2025-Jan-21 Tue 190.75 192.21 ### ### ### ### 0.0
2025-Jan-20 Mon 190.5 ### ### ### 6,252 0 39.3 39.3 0.0
2025-Jan-17 Fri 189.5 190.2 189.27 ### 6,240 1,183,946 ### ### 0.0
2025-Jan-16 Thu ### 189.5 188.46 189.5 8,148 ### 72.1 72.1 13.5
2025-Jan-15 Wed ### ### ### 187 3,340 0 79.3 79.3 13.4
2025-Jan-14 Tue 183.22 ### 183.2 184.52 8,544 ### 72.4 72.4 ###
2025-Jan-13 Mon 185.54 185.54 182.2 183.22 ### ### 13.1
2025-Jan-10 Fri 186.8 186.8 ### ### 36.1 36.1 0.0
2025-Jan-09 Thu 187.82 ### ### ### ### ### 0.0
2025-Jan-08 Wed 185.75 186.47 185.51 ### 66.2 66.2 0.0
2025-Jan-07 Tue 187.25 187.25 185.76 185.76 ### ### 13.3
2025-Jan-06 Mon ### ### 186.76 187 40.9 40.9 13.4
2025-Jan-03 Fri 186.47 186.47 185.75 185.8 1,382 ### 26.0 26.0 ###
2025-Jan-02 Thu ### ### 185.78 186.46 ### ### 13.3
2024-Dec-31 Tue 185.2 185.8 185.2 ### ### ### 0.0
2024-Dec-30 Mon 189 189 185.4 185.49 ### ### ###
2024-Dec-27 Fri 187.26 ### 186.79 ### 71.0 71.0 0.0
2024-Dec-24 Tue 189 189 187 187.26 3,048 573,024 ### ### 13.4
2024-Dec-23 Mon ### 188.5 ### 188.5 59.8 59.8 13.5
2024-Dec-20 Fri 186.47 ### ### ### 8,275 0 ### ### 0.0
2024-Dec-19 Thu ### ### 184.44 187.53 17,478 1,611,821 39.4 39.4 ###
2024-Dec-18 Wed 192.4 ### ### ### ### ### 0.0
2024-Dec-17 Tue ### ### 193.43 194.24 ### ### 13.9
2024-Dec-16 Mon 193.87 ### 193.53 ### 3,586 ### ### ### 0.0
2024-Dec-13 Fri 196.47 196.47 ### ### ### ### 0.0
2024-Dec-12 Thu ### ### 194.42 194.52 ### ### 13.9
2024-Dec-11 Wed ### 195.45 194.74 195.25 8,640 1,685,620 ### ### ###
2024-Dec-10 Tue ### ### 193.5 ### ### ### 0.0
2024-Dec-09 Mon 196.76 196.76 ### 195.75 6,174 ### 38.3 38.3 14.0
2024-Dec-06 Fri ### 194.21 ### ### ### ### 0.0
2024-Dec-05 Thu ### ### 196.52 196.72 ### ### ###
2024-Dec-04 Wed 196.22 196.52 ### ### 10,086 991,050 ### ### 0.0
2024-Dec-03 Tue 195.21 196.75 195.21 ### 16,378 ### 72.7 72.7 0.0
2024-Dec-02 Mon 195.24 195.49 ### ### 21,524 ### 43.2 43.2 0.0
2024-Nov-29 Fri ### ### 195.71 ### 8,973 878,052 ### ### 0.0
2024-Nov-28 Thu 195.29 195.82 ### ### ### ### 0.0
2024-Nov-27 Wed 196.27 ### 195.5 195.52 21,145 2,066,923 ### ### 14.0
2024-Nov-26 Tue 196.74 ### 195.5 196.23 ### ### ###
2024-Nov-25 Mon ### 194.47 ### ### 80.0 80.0 0.0
2024-Nov-22 Fri ### ### ### ### 42,355 0 72.0 72.0 0.0
2024-Nov-21 Thu 186.71 186.88 ### 186 9,949 ### ### ### 13.3
2024-Nov-20 Wed 185.8 186.26 185.49 ### ### ### 0.0
2024-Nov-19 Tue ### ### 185.48 ### 30.6 30.6 0.0
2024-Nov-18 Mon 186.88 187.51 186.88 ### ### ### 0.0
2024-Nov-15 Fri 189.4 189.4 ### 188.24 11,847 ### ### ### 13.4
2024-Nov-14 Thu ### ### 190.5 190.76 ### ### 13.6
2024-Nov-13 Wed ### ### ### ### 33.5 33.5 0.0
2024-Nov-12 Tue ### ### 191.55 ### 73.4 73.4 0.0
2024-Nov-11 Mon 188.87 191.42 188.87 ### 16,087 ### ### ### 0.0
2024-Nov-08 Fri 186.21 186.72 ### 186.52 ### ### 13.3
2024-Nov-07 Thu 187 ### 187 ### 13,752 ### 82.7 82.7 0.0
2024-Nov-06 Wed 175.53 185.8 175.53 183.81 ### ### ###
2024-Nov-05 Tue ### ### ### 174.51 75.3 75.3 ###
2024-Nov-04 Mon ### 173.47 172.44 ### 74.0 74.0 0.0
2024-Nov-01 Fri ### ### ### ### ### ### 0.0
2024-Oct-31 Thu 177.23 177.4 176.87 ### 4,253 753,355 ### ### 0.0
2024-Oct-30 Wed ### 177.55 176.84 ### ### ### 0.0
2024-Oct-29 Tue 176.79 ### 176.79 ### 4,246 375,325 ### ### 0.0
2024-Oct-28 Mon ### 175.2 ### ### 74.9 74.9 0.0
2024-Oct-25 Fri ### 174.21 ### 173.85 ### ### 12.4
2024-Oct-24 Thu ### 173.45 ### ### 70.8 70.8 0.0
2024-Oct-23 Wed ### ### ### ### 71.9 71.9 0.0
2024-Oct-22 Tue ### ### 173.54 173.54 7,270 ### 33.1 33.1 12.4
2024-Oct-21 Mon ### ### 176.56 ### 8,427 ### 68.4 68.4 0.0
2024-Oct-18 Fri 177.75 177.75 176.87 ### 5,326 944,353 38.9 38.9 0.0
2024-Oct-17 Thu 178.75 ### 177.55 ### 8,928 792,583 ### ### 0.0
2024-Oct-16 Wed ### 176.29 ### ### 77.2 77.2 0.0
2024-Oct-15 Tue ### ### 174.42 ### 5,143 448,521 64.6 64.6 0.0
2024-Oct-14 Mon 172.55 ### 172.52 ### 1,981 170,881 75.3 75.3 0.0
2024-Oct-11 Fri ### ### ### ### 3,154 0 33.1 33.1 0.0
2024-Oct-10 Thu ### ### ### ### 5,852 0 32.7 32.7 0.0
2024-Oct-09 Wed ### 170.45 ### 170.4 ### ### ###
2024-Oct-08 Tue 170.44 170.88 ### 170.72 4,477 ### ### ### 12.2
2024-Oct-07 Mon 170.78 ### 170.57 ### 30.7 30.7 0.0
2024-Oct-04 Fri 167.51 167.57 ### 167.41 9,127 ### 37.1 37.1 12.0
2024-Oct-03 Thu ### ### ### ### 2,722 0 76.2 76.2 0.0
2024-Oct-02 Wed 168.5 168.5 167.28 ### 6,442 1,081,547 ### ### 0.0
2024-Oct-01 Tue 169.41 170.41 169.41 169.89 6,920 1,175,777 71.9 71.9 ###
2024-Sep-30 Mon 170 ### ### 169.25 6,772 0 30.6 30.6 ###
2024-Sep-27 Fri ### ### 168.87 ### 62.5 62.5 0.0
2024-Sep-26 Thu 169.89 ### 169.57 169.7 11,485 973,755 ### ### ###
2024-Sep-25 Wed 169.82 ### 169.5 ### 38.9 38.9 0.0
2024-Sep-24 Tue 171.74 171.74 170.76 ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 33.1 33.1 0.0
2024-Sep-20 Fri 174 174 ### ### 9,150 796,050 ### ### 0.0
2024-Sep-19 Thu 172.8 ### ### ### 8,689 0 ### ### 0.0
2024-Sep-18 Wed 171.87 ### 171.42 ### 8,470 ### ### ### 0.0
2024-Sep-17 Tue 170.43 170.59 ### 170.42 6,383 ### 36.7 36.7 12.2
2024-Sep-16 Mon ### 171.51 ### ### ### ### 0.0
2024-Sep-13 Fri 166.57 ### 166.41 166.41 2,074 ### 34.0 34.0 ###
2024-Sep-12 Thu ### 165.49 164.87 ### 4,243 700,858 25.9 25.9 0.0
2024-Sep-11 Wed 165.48 165.48 ### ### 4,988 ### 29.1 29.1 0.0
2024-Sep-10 Tue ### 166.23 ### ### ### ### 0.0
2024-Sep-09 Mon ### 166.5 165.52 ### 6,043 ### ### ### 0.0
2024-Sep-06 Fri 167.51 167.72 166.77 167.28 7,180 ### ### ### 11.9
2024-Sep-05 Thu 168.4 168.77 ### ### 4,985 420,659 ### ### 0.0
2024-Sep-04 Wed ### 169.24 168.4 168.52 10,378 ### ### ### 12.0
2024-Sep-03 Tue ### ### 171.71 ### 4,529 ### 73.6 73.6 0.0
2024-Sep-02 Mon 172.46 ### 172.24 172.27 36.6 36.6 ###
2024-Aug-30 Fri ### ### ### 171.5 ### ### 12.3
2024-Aug-29 Thu 170.41 ### 170.24 170.46 6,088 ### ### ### 12.2
2024-Aug-28 Wed ### 171.27 170.5 170.85 6,484 ### ### ### ###
2024-Aug-27 Tue ### 172.54 ### ### 5,821 502,177 ### ### 0.0
2024-Aug-26 Mon ### 172.5 ### 172.5 14,084 1,214,745 ### ### ###
2024-Aug-23 Fri ### ### 169.285 169.42 6,525 ### ### ### ###
2024-Aug-22 Thu ### 169.88 ### 169.53 ### ### ###
2024-Aug-21 Wed 167.7 168.2 ### ### 63.1 63.1 0.0
2024-Aug-20 Tue 169.82 170.45 ### ### 6,872 ### ### ### 0.0
2024-Aug-19 Mon 170.28 170.28 169.44 169.72 5,082 863,228 ### ### 12.1
2024-Aug-16 Fri ### ### ### ### 3,473 0 ### ### 0.0
2024-Aug-15 Thu ### ### 166.76 ### 35.4 35.4 0.0
2024-Aug-14 Wed ### 167.52 166.74 ### ### ### 0.0
2024-Aug-13 Tue ### ### 165.43 ### 7,920 ### 70.6 70.6 0.0
2024-Aug-12 Mon ### ### ### 167.42 3,785 0 34.1 34.1 12.0
2024-Aug-09 Fri ### ### ### 167.84 ### ### 12.0
2024-Aug-08 Thu 165.55 165.72 ### ### 8,578 710,773 41.9 41.9 0.0
2024-Aug-07 Wed ### ### 166.5 167.8 66.9 66.9 12.0
2024-Aug-06 Tue ### ### ### ### 15,055 0 ### ### 0.0
2024-Aug-05 Mon ### ### 159.27 ### 46,482 ### ### ### 0.0
2024-Aug-02 Fri ### ### 175.59 175.59 ### ### 12.5
2024-Aug-01 Thu ### 182.4 181.27 182.2 71.0 71.0 13.0
2024-Jul-31 Wed 180.22 182.77 ### 182.51 13,841 1,264,859 ### ### ###
2024-Jul-30 Tue ### ### ### 178.71 ### ### ###
2024-Jul-29 Mon ### 181.2 180.54 181.2 ### ### 12.9
2024-Jul-26 Fri ### 178.5 177.86 178.21 19,472 3,469,520 ### ### ###
2024-Jul-25 Thu ### 175.4 174.28 174.8 74.5 74.5 12.5
2024-Jul-24 Wed ### 176.86 ### 176.44 13,679 ### ### ### 12.6
2024-Jul-23 Tue 174.21 174.59 ### ### 35.6 35.6 0.0
2024-Jul-22 Mon 170.7 ### ### ### 71.8 71.8 0.0
2024-Jul-19 Fri 171.78 171.83 170.86 171.5 11,872 ### ### ### 12.3
2024-Jul-18 Thu 173.81 ### 173.44 ### 41.9 41.9 0.0
2024-Jul-17 Wed 173.47 ### 173.47 ### 18,085 ### 67.2 67.2 0.0
2024-Jul-16 Tue ### 168.46 ### ### 7,648 ### ### ### 0.0
2024-Jul-15 Mon 165.2 165.78 165.2 165.75 73.2 73.2 ###
2024-Jul-12 Fri 163.56 164.41 163.56 164.41 ### ### ###
2024-Jul-11 Thu 158.48 158.48 158 158.21 2,053 ### ### ### ###
2024-Jul-10 Wed ### 157.28 156.74 ### 3,078 483,276 34.5 34.5 0.0
2024-Jul-09 Tue ### 158.44 158 ### 68.7 68.7 0.0
2024-Jul-08 Mon ### ### ### 156.49 ### ### 11.2
2024-Jul-05 Fri ### ### ### 158.23 2,842 0 ### ### 11.3
2024-Jul-04 Thu 159.23 159.23 158.58 158.84 10,085 1,602,556 ### ### 11.3
2024-Jul-03 Wed 159.84 159.84 ### ### 31.5 31.5 0.0
2024-Jul-02 Tue 159.5 159.57 ### 159.47 5,448 ### 36.8 36.8 ###
2024-Jul-01 Mon 160.73 ### 160.73 ### 3,273 ### 68.2 68.2 0.0
2024-Jun-28 Fri ### ### ### 160.84 66.9 66.9 11.5
2024-Jun-27 Thu 158.8 158.8 158.52 158.77 30.3 30.3 ###
2024-Jun-26 Wed ### 159.41 158.44 158.56 5,328 846,752 ### ### 11.3
2024-Jun-25 Tue 160.5 160.73 160.24 160.46 1,749 280,688 33.9 33.9 ###
2024-Jun-24 Mon 159.71 159.85 ### 159.76 3,144 251,284 78.6 78.6 ###
2024-Jun-21 Fri ### ### ### ### ### ### 0.0
2024-Jun-20 Thu ### 159.57 ### 159.45 ### ### ###
2024-Jun-19 Wed ### ### ### 159.2 31.9 31.9 ###
2024-Jun-18 Tue 160.59 160.89 ### 160.45 2,084 167,647 35.2 35.2 ###
2024-Jun-17 Mon ### ### ### ### 76.7 76.7 0.0
2024-Jun-14 Fri 161.23 161.23 ### 160.77 4,025 324,475 39.0 39.0 ###
2024-Jun-13 Thu 161.78 162.25 161.78 162.2 5,023 ### ### ### 11.6
2024-Jun-12 Wed ### 160.85 160.44 160.51 9,074 ### 41.9 41.9 ###
2024-Jun-11 Tue ### ### ### ### 40.2 40.2 0.0
2024-Jun-07 Fri ### ### 162.71 ### 5,875 ### 66.9 66.9 0.0
2024-Jun-06 Thu 163.81 163.81 ### ### 4,885 ### 35.8 35.8 0.0
2024-Jun-05 Wed 162.78 162.78 ### ### ### ### 0.0
2024-Jun-04 Tue 163.5 ### 163.42 ### 2,388 195,123 ### ### 0.0
2024-Jun-03 Mon 165.73 166.49 165.73 ### 10,441 1,734,354 ### ### 0.0
2024-May-31 Fri 163.7 ### 163.46 163.8 4,054 ### 65.4 65.4 11.7
2024-May-30 Thu 162.43 162.54 ### ### ### ### 0.0
2024-May-29 Wed 163.41 163.43 162.54 162.54 3,275 533,775 ### ### ###
2024-May-28 Tue 164.8 164.8 ### 164.24 ### ### ###
2024-May-27 Mon 164.78 164.78 164.26 ### ### ### 0.0
2024-May-24 Fri ### ### ### ### 67.0 67.0 0.0
2024-May-23 Thu ### ### ### ### 7,557 0 68.1 68.1 0.0
2024-May-22 Wed ### ### 165.46 ### 38.8 38.8 0.0
2024-May-21 Tue 165.84 166.29 165.84 166.24 2,645 439,241 66.8 66.8 11.9
2024-May-20 Mon ### ### ### ### 26.3 26.3 0.0
2024-May-17 Fri ### ### ### 165.84 ### ### 11.8
2024-May-16 Thu ### 166.56 165.85 166.54 13,751 2,285,484 66.6 66.6 11.9
2024-May-15 Wed 167.24 167.47 166.77 ### 1,452 242,658 40.0 40.0 0.0
2024-May-14 Tue 165.89 ### 165.77 ### ### ### 0.0
2024-May-13 Mon 165.77 ### 165.59 ### ### ### 0.0
2024-May-10 Fri ### ### ### 166.56 2,273 0 ### ### 11.9
2024-May-09 Thu ### ### 164.43 164.74 ### ### 11.8
2024-May-08 Wed 164.88 165.21 164.57 ### 67.8 67.8 0.0
2024-May-07 Tue 163.86 ### 163.86 164.59 ### ### ###
2024-May-06 Mon ### ### 162.57 ### ### ### 0.0
2024-May-03 Fri ### 162.2 161.58 ### 2,276 ### 31.2 31.2 0.0
2024-May-02 Thu 161.83 ### ### ### 37.1 37.1 0.0
2024-May-01 Wed 161.83 ### 161.81 ### 4,442 359,380 ### ### 0.0
2024-Apr-30 Tue 162.45 ### 162.28 ### 4,985 404,482 ### ### 0.0
2024-Apr-29 Mon 162.52 162.52 ### 161.78 29.1 29.1 11.6
2024-Apr-26 Fri 160.89 ### ### 160.83 4,474 0 ### ### 11.5
2024-Apr-24 Wed ### 163.84 162.85 ### 3,975 ### ### ### 0.0
2024-Apr-23 Tue ### 161.89 161.29 161.55 37.6 37.6 ###
2024-Apr-22 Mon ### ### 160.82 161.5 ### ### 11.5
2024-Apr-19 Fri 159.76 159.76 ### 158.84 ### ### 11.3
2024-Apr-18 Thu 159.2 159.76 ### 159.71 7,557 603,653 66.6 66.6 11.4
2024-Apr-17 Wed 161.43 161.59 160.75 161.4 5,977 ### ### ### 11.5
2024-Apr-16 Tue ### 161.77 ### ### 9,124 ### 83.1 83.1 0.0
2024-Apr-15 Mon ### 162.87 ### 162.48 73.5 73.5 11.6
2024-Apr-12 Fri 162.71 ### 162.48 162.85 63.8 63.8 11.6
2024-Apr-11 Thu ### ### ### 162.49 3,129 0 22.7 22.7 ###
2024-Apr-10 Wed 164.55 165.28 164.55 ### 68.2 68.2 0.0
2024-Apr-09 Tue 164.27 164.51 ### 164.45 1,424 ### ### ### ###
2024-Apr-08 Mon 164.47 164.52 163.55 163.83 34.0 34.0 11.7
2024-Apr-05 Fri 163.76 ### ### 163.85 4,550 0 67.7 67.7 ###
2024-Apr-04 Thu 165.4 165.57 164.87 ### ### ### 0.0
2024-Apr-03 Wed 167.79 167.79 165.22 165.49 4,958 ### ### ### ###
2024-Apr-02 Tue 168.46 169.29 168.2 ### 68.4 68.4 0.0
2024-Mar-28 Thu ### 169.27 ### 168.46 4,942 ### 24.2 24.2 12.0
2024-Mar-27 Wed ### 166.41 165.43 ### 5,589 927,326 ### ### 0.0
2024-Mar-26 Tue 165.73 ### 165.55 ### 71.3 71.3 0.0
2024-Mar-25 Mon 166.29 ### ### ### ### ### 0.0
2024-Mar-22 Fri ### 168.45 ### 168.45 ### ### 12.0
2024-Mar-21 Thu ### ### ### ### 7,922 0 29.9 29.9 0.0
2024-Mar-20 Wed ### 163.48 ### ### 1,426 ### 72.2 72.2 0.0
2024-Mar-19 Tue ### 162.4 ### ### 3,321 ### ### ### 0.0
2024-Mar-18 Mon 162.22 ### ### ### 70.1 70.1 0.0
2024-Mar-15 Fri ### 161.71 160.5 161.46 4,658 750,427 ### ### 11.5
2024-Mar-14 Thu ### 162.83 ### ### 70.8 70.8 0.0
2024-Mar-13 Wed 162.52 162.59 ### ### 5,972 ### ### ### 0.0
2024-Mar-12 Tue 163.21 ### ### ### 3,378 0 67.0 67.0 0.0
2024-Mar-11 Mon 163.29 163.76 ### ### ### ### 0.0
2024-Mar-08 Fri ### ### ### 163.79 ### ### ###
2024-Mar-07 Thu ### ### 162.55 ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 5,050 0 ### ### 0.0
2024-Mar-05 Tue ### ### 164.76 ### 2,678 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 4,321 0 30.1 30.1 0.0
2024-Mar-01 Fri ### ### 165.26 165.52 1,476 ### ### ### 11.8
2024-Feb-29 Thu ### ### 164.53 ### ### ### 0.0
2024-Feb-28 Wed 164.77 ### ### ### 3,546 0 66.6 66.6 0.0
2024-Feb-27 Tue 162.59 ### 162.59 ### 2,486 ### 75.2 75.2 0.0
2024-Feb-26 Mon ### ### 162.46 162.59 2,988 ### 38.2 38.2 ###
2024-Feb-23 Fri 162.46 162.54 ### ### 10,483 851,953 ### ### 0.0
2024-Feb-22 Thu ### ### 162.46 162.49 ### ### ###
2024-Feb-21 Wed ### ### ### 162.26 ### ### 11.6
2024-Feb-20 Tue 164.46 164.7 163.25 163.43 29.6 29.6 ###
2024-Feb-19 Mon 166.4 166.4 164.25 164.29 2,259 ### ### ### ###
2024-Feb-16 Fri 166.51 ### ### 166.56 2,854 0 65.5 65.5 11.9
2024-Feb-15 Thu ### ### ### ### 2,659 0 67.8 67.8 0.0
2024-Feb-14 Wed ### ### 161.5 ### 5,382 ### 28.3 28.3 0.0
2024-Feb-13 Tue ### 165.85 ### 165.84 ### ### 11.8
2024-Feb-12 Mon 162.58 ### 162.58 ### 2,745 223,141 ### ### 0.0
2024-Feb-09 Fri ### ### ### 161.53 16,388 0 80.1 80.1 11.5
2024-Feb-08 Thu ### ### ### ### ### ### 0.0
2024-Feb-07 Wed ### 159.55 ### 159.45 2,459 ### 64.8 64.8 ###
2024-Feb-06 Tue ### ### 158.57 158.57 2,686 212,959 ### ### ###
2024-Feb-05 Mon ### ### ### 160.43 ### ### ###
2024-Feb-02 Fri ### ### 159.81 ### 8,070 ### ### ### 0.0
2024-Feb-01 Thu 161.46 161.46 ### ### ### ### 0.0
2024-Jan-31 Wed 162.5 163.57 162.43 ### 7,255 ### ### ### 0.0
2024-Jan-30 Tue ### ### ### 162.5 3,846 0 68.0 68.0 11.6
2024-Jan-29 Mon ### ### 160.88 ### ### ### 0.0
2024-Jan-25 Thu ### ### 160.25 160.74 31.6 31.6 ###
2024-Jan-24 Wed 161.54 161.87 161.22 161.58 68.9 68.9 ###
2024-Jan-23 Tue ### 162.75 161.73 ### 2,826 ### 38.0 38.0 0.0
2024-Jan-22 Mon 158 159.49 158 159.42 1,355 ### 81.8 81.8 11.4
2024-Jan-19 Fri 157.71 157.71 ### ### 4,522 356,582 ### ### 0.0
2024-Jan-18 Thu ### 156.85 156.29 156.29 ### ### ###
2024-Jan-17 Wed ### 157.43 ### ### ### ### 0.0
2024-Jan-16 Tue 157 157.52 ### 157.41 1,884 148,383 ### ### ###
2024-Jan-15 Mon ### 156.79 155.85 156.74 2,976 ### 75.2 75.2 11.2
2024-Jan-12 Fri 156.77 156.77 156 ### ### ### 0.0
2024-Jan-11 Thu 157.27 157.84 157.27 157.55 2,925 460,848 71.7 71.7 ###
2024-Jan-10 Wed 157 ### ### 156.42 ### ### 11.2
2024-Jan-09 Tue 157.71 ### 157.47 157.72 3,584 282,186 ### ### 11.3
2024-Jan-08 Mon ### 156.44 155.87 ### 77.3 77.3 0.0
2024-Jan-05 Fri 156.87 ### 156.55 156.85 1,288 ### ### ### ###
2024-Jan-04 Thu ### 156.8 ### ### 1,856 ### ### ### 0.0
2024-Jan-03 Wed ### ### 159.2 159.2 1,058 ### 39.1 39.1 ###
2024-Jan-02 Tue 160.79 160.8 159.5 159.77 2,382 381,477 27.9 27.9 11.4
2023-Dec-29 Fri 161.72 161.72 ### ### 1,573 ### ### ### 0.0
2023-Dec-28 Thu 161.22 ### 161.22 161.72 ### ### ###
2023-Dec-27 Wed ### ### 160.87 160.89 4,872 391,879 31.4 31.4 11.5
2023-Dec-22 Fri ### ### 158.87 159.23 ### ### ###
2023-Dec-21 Thu 158.43 ### 158.43 ### 38,559 3,054,451 ### ### 0.0
2023-Dec-20 Wed 158.4 160.48 ### ### 12,774 1,024,985 ### ### 0.0
2023-Dec-19 Tue 158.49 158.49 157.81 ### 2,585 ### 29.3 29.3 0.0
2023-Dec-18 Mon ### ### 158.8 ### ### ### 0.0
2023-Dec-15 Fri 158 ### 158 ### ### ### 0.0
2023-Dec-14 Thu 157.8 157.8 156 156.54 7,028 ### ### ### ###
2023-Dec-13 Wed ### 154.23 153.85 ### ### ### 0.0
2023-Dec-12 Tue 153.5 154.26 153.5 153.8 67,188 10,338,889 ### ### 11.0
2023-Dec-11 Mon ### 153.52 ### 153.51 3,880 297,828 ### ### ###
2023-Dec-08 Fri 151.22 ### 151 151.27 ### ### ###
2023-Dec-07 Thu ### 151.46 150.77 151.27 1,846 278,958 ### ### ###
2023-Dec-06 Wed ### ### 150.82 151.27 9,579 722,352 28.4 28.4 ###
2023-Dec-05 Tue 150 152.76 150 152.76 87.9 87.9 ###
2023-Dec-04 Mon 148.42 ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 2,753 0 ### ### 0.0
2023-Nov-30 Thu 145.22 145.23 144.76 ### ### ### 0.0
2023-Nov-29 Wed 144.29 ### 143.89 144.54 68.7 68.7 10.3
2023-Nov-28 Tue 146 146 ### 145.46 ### ### ###
2023-Nov-27 Mon ### ### ### 146.5 1,547 0 46.2 46.2 10.5
2023-Nov-24 Fri 146.47 ### 146.29 146.47 67.8 67.8 10.5
2023-Nov-23 Thu ### ### 146.49 ### 2,941 ### 37.6 37.6 0.0
2023-Nov-22 Wed ### ### 145.81 ### 11,855 864,288 35.8 35.8 0.0
2023-Nov-21 Tue ### ### 147.2 ### 34.7 34.7 0.0
2023-Nov-20 Mon 148.25 ### ### ### ### ### 0.0
2023-Nov-17 Fri 147.4 ### ### 147.86 1,977 0 ### ### ###
2023-Nov-16 Thu 148.85 149.55 148.52 149.55 76.3 76.3 10.7
2023-Nov-15 Wed ### ### ### ### 5,872 0 70.5 70.5 0.0
2023-Nov-14 Tue 143.55 143.74 143.47 143.74 63.7 63.7 10.3
2023-Nov-13 Mon 143.55 143.74 ### ### ### ### 0.0
2023-Nov-10 Fri 142.76 ### 142.43 ### ### ### 0.0
2023-Nov-09 Thu 143.77 143.77 ### ### 1,941 139,528 38.1 38.1 0.0
2023-Nov-08 Wed ### ### 143.75 ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 72.4 72.4 0.0
2023-Nov-06 Mon ### 144.78 144.5 144.59 3,676 ### 37.3 37.3 10.3
2023-Nov-03 Fri 140.8 143.23 140.8 ### ### ### 0.0
2023-Nov-02 Thu ### ### 139.21 ### 2,075 ### 23.0 23.0 0.0
2023-Nov-01 Wed ### ### ### ### 2,724 0 ### ### 0.0
2023-Oct-31 Tue 138.84 138.84 138.285 138.52 9,729 1,348,074 ### ### 9.9
2023-Oct-30 Mon 139.26 139.26 138.7 138.84 ### ### 9.9
2023-Oct-27 Fri ### ### ### 140.5 34.3 34.3 10.0
2023-Oct-26 Thu 140.52 140.52 ### 140.41 6,472 454,722 40.5 40.5 ###
2023-Oct-25 Wed 140.73 ### ### 139.75 3,041 0 32.8 32.8 10.0
2023-Oct-24 Tue 140.88 ### ### 140.42 32.8 32.8 ###
2023-Oct-23 Mon 142.48 142.83 142.43 142.48 6,956 ### ### ### 10.2
2023-Oct-20 Fri ### ### 143.46 ### 2,244 ### 72.2 72.2 0.0
2023-Oct-19 Thu ### 146.4 ### 146.26 1,680 122,976 ### ### 10.4
2023-Oct-18 Wed ### 147.85 147.44 147.54 1,745 257,640 ### ### 10.5
2023-Oct-17 Tue 145.8 146.71 145.8 145.88 3,780 552,843 ### ### 10.4
2023-Oct-16 Mon ### ### ### ### 41.8 41.8 0.0
2023-Oct-13 Fri 146.48 146.54 ### 146.47 2,254 165,150 ### ### 10.5
2023-Oct-12 Thu 147.27 ### 147.25 147.45 ### ### 10.5
2023-Oct-11 Wed ### ### ### ### 67.1 67.1 0.0
2023-Oct-10 Tue 144.89 145.22 144.78 ### 1,052 152,540 64.4 64.4 0.0
2023-Oct-09 Mon 143.5 ### ### ### 1,459 0 ### ### 0.0
2023-Oct-06 Fri 144.27 144.27 143.58 ### 721 ### ### ### 0.0
2023-Oct-05 Thu 140 145.24 140 ### 88.9 88.9 0.0
2023-Oct-04 Wed 145.81 145.81 ### ### ### ### 0.0
2023-Oct-03 Tue ### 147.7 147 147.7 ### ### 10.6
2023-Oct-02 Mon ### 148.73 ### 148.55 8,546 635,523 72.7 72.7 ###
2023-Sep-29 Fri 148.47 148.47 147.54 147.54 789 116,775 ### ### 10.5
2023-Sep-28 Thu 146.78 148.73 146.78 ### 1,386 204,788 75.4 75.4 0.0
2023-Sep-27 Wed 146.44 146.78 146.22 146.78 2,822 413,423 ### ### 10.5
2023-Sep-26 Tue 148.47 148.47 146.74 ### 2,741 404,585 ### ### 0.0
2023-Sep-25 Mon ### ### 146.48 ### 33.9 33.9 0.0
2023-Sep-22 Fri 147.77 147.86 147.54 ### ### ### 0.0
2023-Sep-21 Thu 149.53 149.53 ### ### ### ### 0.0
2023-Sep-20 Wed ### ### 149.85 ### 34.1 34.1 0.0
2023-Sep-19 Tue ### ### 150.75 ### ### ### 0.0
2023-Sep-18 Mon ### ### 151.82 151.86 3,351 254,374 ### ### 10.8
2023-Sep-15 Fri ### 153.2 ### ### 1,956 149,829 70.3 70.3 0.0
2023-Sep-14 Thu 151.8 151.8 ### ### 2,746 208,421 ### ### 0.0
2023-Sep-13 Wed ### ### 151.5 ### 3,278 ### 43.1 43.1 0.0
2023-Sep-12 Tue 150.22 151.82 150.22 151.75 3,085 ### 77.5 77.5 ###
2023-Sep-11 Mon 152.58 152.72 ### 151.75 4,724 360,724 ### ### ###
2023-Sep-08 Fri ### ### ### ### 6,971 0 ### ### 0.0
2023-Sep-07 Thu ### ### 154.24 154.24 45.1 45.1 11.0
2023-Sep-06 Wed ### 155.49 ### ### 4,525 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### 4,947 0 ### ### 0.0
2023-Sep-04 Mon 156 157.75 156 ### 1,243 ### ### ### 0.0
2023-Sep-01 Fri 155.84 156.43 155.46 ### 51,384 8,013,077 ### ### 0.0
2023-Aug-31 Thu 155.41 ### 155.41 ### 2,143 166,521 70.6 70.6 0.0
2023-Aug-30 Wed 155 155.71 155 ### 2,146 ### 63.4 63.4 0.0
2023-Aug-29 Tue 154.21 154.44 ### ### ### ### 0.0
2023-Aug-28 Mon ### 153.21 152.87 ### 10,547 ### 76.2 76.2 0.0
2023-Aug-25 Fri ### 153.44 ### 153.41 ### ### 11.0
2023-Aug-24 Thu 153 153.43 153 153.43 ### ### ###
2023-Aug-23 Wed ### 153 152.5 ### 7,385 1,128,058 66.3 66.3 0.0
2023-Aug-22 Tue 153.24 153.4 ### ### 36.2 36.2 0.0
2023-Aug-21 Mon 152 ### 152 ### 82.5 82.5 0.0
2023-Aug-18 Fri 153.44 153.74 ### ### ### ### 0.0
2023-Aug-17 Thu 155 ### 154.53 155.48 71.8 71.8 11.1
2023-Aug-16 Wed ### ### ### ### 31.4 31.4 0.0
2023-Aug-15 Tue 156.73 157.27 ### 156.46 ### ### 11.2
2023-Aug-14 Mon ### ### ### ### 37.9 37.9 0.0
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu 157.54 ### 157.26 ### 5,429 426,882 32.1 32.1 0.0
2023-Aug-09 Wed ### ### 157.44 157.54 137,351 10,812,270 35.3 35.3 11.3
2023-Aug-08 Tue ### 158.58 ### 158.58 1,541 122,185 ### ### 11.3
2023-Aug-07 Mon ### ### 157.28 ### ### ### 0.0
2023-Aug-04 Fri 159.85 159.85 157.29 ### 8,845 1,402,551 ### ### 0.0
2023-Aug-03 Thu 158.57 159.28 158.57 158.85 ### ### ###
2023-Aug-02 Wed 157.77 ### 157.52 ### ### ### 0.0
2023-Aug-01 Tue 156.75 ### ### 157.73 58,184 0 73.5 73.5 ###
2023-Jul-31 Mon ### 156.8 155.78 155.86 34.1 34.1 11.1
2023-Jul-28 Fri ### ### ### 155.53 78.2 78.2 ###
2023-Jul-27 Thu 153.47 154.26 153.4 153.74 2,123 326,581 61.1 61.1 ###
2023-Jul-26 Wed 153 ### ### ### 20,776 0 69.5 69.5 0.0
2023-Jul-25 Tue ### 154 ### 153.41 73.9 73.9 11.0
2023-Jul-24 Mon ### ### ### ### 73.4 73.4 0.0
2023-Jul-21 Fri 152.88 ### 152.79 ### 71.0 71.0 0.0
2023-Jul-20 Thu ### 153.81 152.71 153 ### ### 10.9
2023-Jul-19 Wed ### 152.81 ### 152.76 ### ### ###
2023-Jul-18 Tue 149.74 150 149.49 149.51 ### ### ###
2023-Jul-17 Mon 148.5 ### 148.4 148.81 1,687 125,175 ### ### ###
2023-Jul-14 Fri ### 148.48 ### ### 1,545 ### 29.8 29.8 0.0
2023-Jul-13 Thu ### ### 149.77 149.77 1,470 110,080 ### ### 10.7
2023-Jul-12 Wed ### 150.45 149.48 ### 841 126,120 73.6 73.6 0.0
2023-Jul-11 Tue 149.48 149.81 149.28 149.58 3,941 589,356 60.4 60.4 10.7
2023-Jul-10 Mon 148.47 148.47 146.51 146.75 33.0 33.0 10.5
2023-Jul-07 Fri 146.86 ### ### 146.74 ### ### ###
2023-Jul-06 Thu 148.51 148.51 ### ### 2,626 ### ### ### 0.0
2023-Jul-05 Wed 152 152 ### ### ### ### 0.0
2023-Jul-04 Tue 149.5 ### 149.5 ### 2,283 170,654 ### ### 0.0
2023-Jul-03 Mon 150 ### ### 149.52 4,229 0 28.7 28.7 ###
2023-Jun-30 Fri 151.21 ### 150.7 150.75 ### ### 10.8
2023-Jun-29 Thu ### ### 148.84 148.86 28.5 28.5 10.6
2023-Jun-28 Wed ### ### ### 147.5 79.5 79.5 10.5
2023-Jun-27 Tue 144.8 ### ### ### 35.4 35.4 0.0
2023-Jun-26 Mon ### ### ### ### 40.6 40.6 0.0
2023-Jun-23 Fri 151.2 151.2 ### 144.42 4,824 ### 9.4 9.4 10.3
2023-Jun-22 Thu 145.2 145.48 144.71 145.48 2,051 297,589 ### ### ###
2023-Jun-21 Wed ### 145.54 ### 145.26 1,380 100,422 39.1 39.1 10.4
2023-Jun-20 Tue 144.2 ### 144.2 ### 2,843 204,980 76.0 76.0 0.0
2023-Jun-19 Mon ### 144.5 143.89 143.89 2,077 ### 39.0 39.0 10.3
2023-Jun-16 Fri 144.23 144.51 ### ### 2,759 199,351 ### ### 0.0
2023-Jun-15 Thu ### ### ### ### 40.4 40.4 0.0
2023-Jun-14 Wed ### ### 147.23 147.49 39.1 39.1 ###
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 4,083 0 23.9 23.9 0.0
2023-Jun-08 Thu 150.57 150.72 ### ### ### ### 0.0
2023-Jun-07 Wed ### 146.88 146.56 146.7 73.9 73.9 10.5
2023-Jun-06 Tue 143.81 ### ### ### 3,484 0 36.2 36.2 0.0
2023-Jun-05 Mon ### 147.4 ### ### ### ### 0.0
2023-Jun-02 Fri 142 ### 141.2 ### 3,284 231,850 30.8 30.8 0.0
2023-Jun-01 Thu 144.23 144.23 142.22 ### 26.4 26.4 0.0
2023-May-31 Wed 143.89 ### 143.5 ### ### ### 0.0
2023-May-30 Tue ### ### 144 ### 1,278 ### ### ### 0.0
2023-May-29 Mon 144.42 144.74 ### ### 2,029 ### 37.2 37.2 0.0
2023-May-26 Fri ### ### 142.54 142.54 3,078 ### 32.2 32.2 ###
2023-May-25 Thu 144 144 142.59 ### 34.4 34.4 0.0
2023-May-24 Wed 143.24 143.8 143.24 143.79 ### ### ###
2023-May-23 Tue ### ### ### 142.88 ### ### 10.2
2023-May-22 Mon ### 141.49 ### ### 77.9 77.9 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu 139.55 141.48 139.55 ### 6,423 902,527 78.4 78.4 0.0
2023-May-17 Wed 137.89 ### 137.8 ### 4,048 ### ### ### 0.0
2023-May-16 Tue ### ### 138.21 ### 77.4 77.4 0.0
2023-May-15 Mon 138.24 138.24 137.85 ### 3,749 ### 41.1 41.1 0.0
2023-May-12 Fri ### ### ### ### 10,477 0 ### ### 0.0
2023-May-11 Thu ### 137.47 136.85 137.47 44,158 ### 69.5 69.5 ###
2023-May-10 Wed 136.85 ### ### 136.82 36.8 36.8 9.8
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon ### 138.45 137.77 ### 6,425 887,356 ### ### 0.0
2023-May-05 Fri 137.45 137.45 135.73 135.73 2,782 ### 25.2 25.2 ###
2023-May-04 Thu ### ### 137.54 137.81 30.3 30.3 ###
2023-May-03 Wed 139.48 139.48 ### ### 5,686 396,541 ### ### 0.0
2023-May-02 Tue ### ### ### ### 2,274 0 37.2 37.2 0.0
2023-May-01 Mon 141.83 ### ### 141.86 2,047 0 75.1 75.1 10.1
2023-Apr-28 Fri 140.28 140.88 ### 140.71 1,428 100,588 ### ### ###
2023-Apr-27 Thu 138.89 ### 138.4 138.57 ### ### 9.9
2023-Apr-26 Wed ### ### ### ### 5,544 0 75.3 75.3 0.0
2023-Apr-24 Mon ### 142 ### 141.84 4,753 ### ### ### ###
2023-Apr-21 Fri ### ### ### 142 ### ### 10.1
2023-Apr-20 Thu ### 142.59 142.2 ### 2,529 ### 40.4 40.4 0.0
2023-Apr-19 Wed 141.8 ### ### ### ### ### 0.0
2023-Apr-18 Tue 143.43 143.43 142.59 142.59 7,021 1,004,073 34.1 34.1 10.2
2023-Apr-17 Mon 142.47 142.83 142.47 142.58 1,454 ### ### ### 10.2
2023-Apr-14 Fri 143.5 143.5 141.42 141.53 ### ### ###
2023-Apr-13 Thu 143.5 143.5 ### 142.58 29.7 29.7 10.2
2023-Apr-12 Wed ### 144.51 ### ### 2,324 167,920 40.5 40.5 0.0
2023-Apr-11 Tue 140.78 143.84 140.78 143.29 ### ### ###
2023-Apr-06 Thu ### ### 140 ### 3,855 269,850 ### ### 0.0
2023-Apr-05 Wed 142.86 142.86 ### ### 4,127 ### ### ### 0.0
2023-Apr-04 Tue 142.8 ### 142 142.86 ### ### 10.2
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri 143 143 ### ### 4,172 ### ### ### 0.0
2023-Mar-30 Thu ### 142.86 ### 142.72 ### ### 10.2
2023-Mar-29 Wed ### ### 141.44 ### 2,857 202,047 70.7 70.7 0.0
2023-Mar-28 Tue ### ### 141.56 ### ### ### 0.0
2023-Mar-27 Mon 141.43 141.87 141.43 141.85 5,981 ### ### ### 10.1
2023-Mar-24 Fri 139.22 ### 138.77 ### 3,485 ### 30.9 30.9 0.0
2023-Mar-23 Thu ### ### 139.52 139.89 36.9 36.9 10.0
2023-Mar-22 Wed ### 144.21 ### 143.76 3,340 ### 37.4 37.4 10.3
2023-Mar-21 Tue ### 141.78 ### ### 2,679 ### 67.7 67.7 0.0
2023-Mar-20 Mon 140.25 ### 139.53 139.72 4,542 316,872 48.8 48.8 ###
2023-Mar-17 Fri 142.51 143.43 142.51 ### ### ### 0.0
2023-Mar-16 Thu ### 143.29 142.2 ### 3,173 452,929 ### ### 0.0
2023-Mar-15 Wed ### 143.78 ### 143.58 ### ### 10.3
2023-Mar-14 Tue ### 142.47 141.4 142.2 6,058 859,842 81.0 81.0 10.2
2023-Mar-13 Mon 146.84 ### 145.54 ### 8,373 ### ### ### 0.0
2023-Mar-10 Fri 150.2 150.2 ### ### ### ### 0.0
2023-Mar-09 Thu 153.41 153.48 ### ### 1,284 ### 34.2 34.2 0.0
2023-Mar-08 Wed ### 153.53 ### ### 1,981 152,071 73.1 73.1 0.0
2023-Mar-07 Tue ### ### 151.2 ### ### ### 0.0
2023-Mar-06 Mon ### ### ### 154.25 4,071 0 75.0 75.0 11.0
2023-Mar-03 Fri 152.71 ### ### 152.53 ### ### ###
2023-Mar-02 Thu ### 152.24 151.52 ### 3,240 ### 39.5 39.5 0.0
2023-Mar-01 Wed 152.59 152.7 ### ### 3,171 ### 31.3 31.3 0.0
2023-Feb-28 Tue ### ### ### ### 2,081 0 34.9 34.9 0.0
2023-Feb-27 Mon 152 ### ### 152.56 ### ### 10.9
2023-Feb-24 Fri 151.28 151.4 ### ### ### ### 0.0
2023-Feb-23 Thu ### ### 150.4 ### 2,024 ### 37.1 37.1 0.0
2023-Feb-22 Wed 149.52 149.76 148.78 ### 6,854 ### ### ### 0.0
2023-Feb-21 Tue 151.77 151.78 ### ### 36.7 36.7 0.0
2023-Feb-20 Mon ### ### 152.53 152.53 1,628 124,159 ### ### ###
2023-Feb-17 Fri 152.85 ### 152.5 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 62.7 62.7 0.0
2023-Feb-15 Wed 149.59 ### 149.5 ### ### ### 0.0
2023-Feb-14 Tue ### ### 150.47 150.47 2,625 ### ### ### 10.7
2023-Feb-13 Mon ### ### ### 149.55 1,046 0 44.6 44.6 10.7


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 2025-06-27 22:37:07 thru 2025-06-27 22:37:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000