Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-Jun-21 10:38:56 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

(IOO) ISHARES GLOBAL 100 ETF Daily Prices...

     Prev Section TOC    Company Info for IOO    Limits Next Section


Company Details for (IOO) ISHARES GLOBAL 100 ETF

Listing Code IOO
Listing Name ISHARES GLOBAL 100 ETF
GICS Sector Not Applic
ISIN Name ISHARES GLOBAL 100
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHGLB100
ISIN Code AU000000IOO8


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

IOO 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 ### 2 0.0
MAX ### 497,689 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IOO) ISHARES GLOBAL 100 ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### ### 158.54 ### ### ### 0.0
2025-Jun-18 Wed 159.88 ### ### ### 37.6 37.6 0.0
2025-Jun-17 Tue 159.73 ### ### ### 37.0 37.0 0.0
2025-Jun-16 Mon ### 160.2 ### ### 28,141 ### 72.3 72.3 0.0
2025-Jun-13 Fri ### 160.26 ### ### ### ### 0.0
2025-Jun-12 Thu 160.53 ### ### ### 35.1 35.1 0.0
2025-Jun-11 Wed 160.43 ### ### ### ### ### 0.0
2025-Jun-10 Tue 159.58 160.83 159.56 159.8 ### ### 11.4
2025-Jun-06 Fri 158.59 ### ### 159 73.8 73.8 11.4
2025-Jun-05 Thu 159.5 159.5 158.78 ### 24,646 ### ### ### 0.0
2025-Jun-04 Wed ### ### 158.88 159.53 23,629 1,877,087 ### ### ###
2025-Jun-03 Tue 157.29 158.41 157.29 ### ### ### 0.0
2025-Jun-02 Mon ### ### 156.75 156.75 ### ### ###
2025-May-30 Fri 158.23 ### 157.78 158.52 ### ### 11.3
2025-May-29 Thu ### ### ### 160.4 28,678 0 70.0 70.0 11.5
2025-May-28 Wed ### 158.7 ### 158.5 73.6 73.6 ###
2025-May-27 Tue ### ### ### 155.85 ### ### 11.1
2025-May-26 Mon 155.88 156 154.7 ### 33.7 33.7 0.0
2025-May-23 Fri 157.77 157.81 ### ### 13,974 ### 23.8 23.8 0.0
2025-May-22 Thu 156.89 ### ### ### 21,928 0 30.1 30.1 0.0
2025-May-21 Wed 158.87 ### ### ### 31.3 31.3 0.0
2025-May-20 Tue 158.23 ### ### ### ### ### 0.0
2025-May-19 Mon ### ### ### 157.54 ### ### 11.3
2025-May-16 Fri ### 158.74 ### ### 28.0 28.0 0.0
2025-May-15 Thu ### 157.52 ### 157 29,852 2,351,143 43.4 43.4 11.2
2025-May-14 Wed ### ### ### 155.76 36,353 0 ### ### 11.1
2025-May-13 Tue 156.24 ### ### ### 37.8 37.8 0.0
2025-May-12 Mon 152 ### ### 152.45 33,574 0 72.3 72.3 ###
2025-May-09 Fri 150.83 151.59 150.7 ### 33,024 ### 65.2 65.2 0.0
2025-May-08 Thu 148.81 150.75 148.81 150.27 69.2 69.2 ###
2025-May-07 Wed ### 149.5 148.83 148.83 ### ### ###
2025-May-06 Tue 149.8 ### 149.25 ### ### ### 0.0
2025-May-05 Mon ### 150.74 ### 149.7 40.3 40.3 10.7
2025-May-02 Fri ### ### ### 150.4 23,445 0 56.6 56.6 10.7
2025-May-01 Thu 150.25 151.45 150.25 151.2 ### ### 10.8
2025-Apr-30 Wed ### 149 147.86 ### ### ### 0.0
2025-Apr-29 Tue ### 148.49 ### 147.89 ### ### ###
2025-Apr-28 Mon ### 148.86 ### 147.86 31,027 ### 40.0 40.0 ###
2025-Apr-24 Thu 145.54 ### ### ### 28,958 0 ### ### 0.0
2025-Apr-23 Wed 144.29 144.83 ### ### 33,786 ### ### ### 0.0
2025-Apr-22 Tue ### 140.82 ### 138.46 29.3 29.3 9.9
2025-Apr-17 Thu 141.76 143.57 141.49 143.22 46,679 6,653,157 ### ### 10.2
2025-Apr-16 Wed ### ### 142.5 142.54 29,284 2,086,485 27.1 27.1 ###
2025-Apr-15 Tue 145.8 ### ### ### 33,378 0 31.8 31.8 0.0
2025-Apr-14 Mon ### 147.76 146.53 ### 67,372 9,913,452 ### ### 0.0
2025-Apr-11 Fri ### 146.75 141.55 146.75 ### ### 10.5
2025-Apr-10 Thu 151.24 152.21 ### 148.53 87,925 ### ### ### ###
2025-Apr-09 Wed ### 143.25 138.42 ### 53,656 7,556,642 ### ### 0.0
2025-Apr-08 Tue ### 145 142.73 ### ### ### 0.0
2025-Apr-07 Mon 137.87 140 ### ### ### ### 0.0
2025-Apr-04 Fri 144.8 ### 144.42 145.7 79.3 79.3 10.4
2025-Apr-03 Thu ### ### ### ### 59,582 0 70.9 70.9 0.0
2025-Apr-02 Wed ### ### 151.71 151.75 42.0 42.0 ###
2025-Apr-01 Tue 153 153.52 151.56 151.71 32,443 4,948,855 ### ### ###
2025-Mar-31 Mon ### ### ### 150.71 42.8 42.8 ###
2025-Mar-28 Fri ### 154.75 ### 154.47 20,789 1,608,548 32.3 32.3 ###
2025-Mar-27 Thu 155 ### 154.56 154.75 34.4 34.4 ###
2025-Mar-26 Wed ### 157.84 156.85 ### 34.0 34.0 0.0
2025-Mar-25 Tue 157.25 157.5 ### ### 41,854 ### 36.2 36.2 0.0
2025-Mar-24 Mon 156 ### ### ### ### ### 0.0
2025-Mar-21 Fri ### ### ### ### ### ### 0.0
2025-Mar-20 Thu ### 155.24 ### 154.76 ### ### 11.1
2025-Mar-19 Wed ### ### ### ### 19,651 0 36.7 36.7 0.0
2025-Mar-18 Tue 153.21 153.4 152.75 ### ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 33.4 33.4 0.0
2025-Mar-14 Fri ### ### ### 152.84 27,779 0 62.5 62.5 10.9
2025-Mar-13 Thu 152.56 ### 151.8 151.82 50,173 ### ### ### 10.8
2025-Mar-12 Wed 152.88 152.88 ### 152.58 36,658 ### ### ### 10.9
2025-Mar-11 Tue ### 154.21 152 ### 73,942 11,320,889 ### ### 0.0
2025-Mar-10 Mon 156.8 ### 156.24 ### ### ### 0.0
2025-Mar-07 Fri ### 157.23 ### ### 74.2 74.2 0.0
2025-Mar-06 Thu 158.23 ### ### ### 34,847 0 ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 47,885 0 ### ### 0.0
2025-Mar-04 Tue ### 160.78 159.28 160.2 ### ### 11.4
2025-Mar-03 Mon ### ### 161.77 ### 38,546 ### 65.6 65.6 0.0
2025-Feb-28 Fri 160.8 160.89 159.7 ### 26,820 ### 47.1 47.1 0.0
2025-Feb-27 Thu 161.75 ### ### ### ### ### 0.0
2025-Feb-26 Wed 160.5 ### 160.21 ### 44,377 ### 74.4 74.4 0.0
2025-Feb-25 Tue 161.48 161.56 160.75 160.89 ### ### 11.5
2025-Feb-24 Mon ### 162.27 161.48 161.88 39.1 39.1 11.6
2025-Feb-21 Fri ### ### 162.5 162.59 35.6 35.6 ###
2025-Feb-20 Thu ### 164.52 ### ### 33,729 2,774,547 38.2 38.2 0.0
2025-Feb-19 Wed ### 164.29 ### ### 25,751 ### ### ### 0.0
2025-Feb-18 Tue 164.25 ### 163.53 ### ### ### 0.0
2025-Feb-17 Mon ### 164.29 ### ### ### ### 0.0
2025-Feb-14 Fri 163.75 ### 163.73 ### 33,727 ### ### ### 0.0
2025-Feb-13 Thu ### 163.49 ### 163.23 ### ### ###
2025-Feb-12 Wed ### 162.88 ### 162.56 22,841 1,860,171 39.7 39.7 ###
2025-Feb-11 Tue ### 162.48 ### ### 37.7 37.7 0.0
2025-Feb-10 Mon 162.23 162.28 161.29 ### ### ### 0.0
2025-Feb-07 Fri ### ### 162.23 162.23 ### ### 11.6
2025-Feb-06 Thu ### ### ### 162.5 70.8 70.8 11.6
2025-Feb-05 Wed 161.49 ### ### 161.45 ### ### 11.5
2025-Feb-04 Tue ### ### 161.51 161.55 ### ### ###
2025-Feb-03 Mon 164.52 164.52 ### ### 51,047 4,199,126 ### ### 0.0
2025-Jan-31 Fri ### 165.25 ### 164.52 23,149 1,912,686 ### ### ###
2025-Jan-30 Thu 163.72 ### 162.45 163.73 36,348 ### ### ### ###
2025-Jan-29 Wed 162.85 ### 162.5 163.5 ### ### 11.7
2025-Jan-28 Tue ### 162.5 160.28 ### ### ### 0.0
2025-Jan-24 Fri ### 164.79 ### 163.55 29,622 ### ### ### 11.7
2025-Jan-23 Thu 163.77 ### 163.52 163.59 23,685 1,936,485 42.3 42.3 11.7
2025-Jan-22 Wed 162.5 ### ### 162.71 23,643 0 ### ### 11.6
2025-Jan-21 Tue 162.26 162.4 161.5 ### 30,622 ### ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 33,083 0 71.3 71.3 0.0
2025-Jan-17 Fri ### ### 160.57 ### 22,947 ### ### ### 0.0
2025-Jan-16 Thu 161.4 ### ### 161.49 ### ### ###
2025-Jan-15 Wed ### ### ### ### 30.6 30.6 0.0
2025-Jan-14 Tue ### 160.55 159.88 ### ### ### 0.0
2025-Jan-13 Mon ### 161.46 ### 160.72 44,848 3,620,579 ### ### 11.5
2025-Jan-10 Fri ### 162.45 161.49 ### 38.1 38.1 0.0
2025-Jan-09 Thu 161.86 162.46 161.44 161.72 36.5 36.5 ###
2025-Jan-08 Wed ### 162.29 161.28 161.79 31.9 31.9 ###
2025-Jan-07 Tue ### ### 162.53 162.53 32,674 2,655,252 ### ### ###
2025-Jan-06 Mon ### 163.41 ### ### 31,420 2,567,171 ### ### 0.0
2025-Jan-03 Fri 161.75 161.76 160.76 ### 24.5 24.5 0.0
2025-Jan-02 Thu ### ### ### 161.76 35,279 0 ### ### 11.6
2024-Dec-31 Tue ### ### ### 161.46 13,670 0 23.7 23.7 11.5
2024-Dec-30 Mon ### ### ### ### ### ### 0.0
2024-Dec-27 Fri ### ### 164.51 164.82 14,175 ### 20.1 20.1 11.8
2024-Dec-24 Tue ### ### 162.87 ### ### ### 0.0
2024-Dec-23 Mon ### ### 161.4 162.23 30,926 2,495,728 ### ### 11.6
2024-Dec-20 Fri 162.75 162.75 159.25 ### ### ### 0.0
2024-Dec-19 Thu ### 161.48 159.73 ### 58,276 ### ### ### 0.0
2024-Dec-18 Wed 161.77 162.5 160.82 ### 32,475 ### ### ### 0.0
2024-Dec-17 Tue ### ### ### 161.25 41,778 0 65.5 65.5 11.5
2024-Dec-16 Mon 160.5 160.55 159.72 ### 38,948 ### 45.7 45.7 0.0
2024-Dec-13 Fri ### 160.52 ### ### ### ### 0.0
2024-Dec-12 Thu 159.2 ### 159.2 ### 25,743 2,049,142 ### ### 0.0
2024-Dec-11 Wed ### ### ### ### 36.1 36.1 0.0
2024-Dec-10 Tue 158 ### 157.51 ### 77.7 77.7 0.0
2024-Dec-09 Mon ### 159.87 ### 158.85 26,653 ### ### ### ###
2024-Dec-06 Fri ### ### ### 157.88 71.2 71.2 11.3
2024-Dec-05 Thu ### 157.75 ### ### ### ### 0.0
2024-Dec-04 Wed 155 156.84 ### ### 73.7 73.7 0.0
2024-Dec-03 Tue 154 ### 154 154.85 32,177 2,477,629 71.6 71.6 ###
2024-Dec-02 Mon 153.75 153.75 ### ### 37.4 37.4 0.0
2024-Nov-29 Fri ### 153.28 ### ### ### ### 0.0
2024-Nov-28 Thu 152.57 152.57 ### 152.25 32.4 32.4 10.9
2024-Nov-27 Wed 152.79 ### 152.73 152.79 ### ### ###
2024-Nov-26 Tue 151.49 152.23 151.29 ### ### ### 0.0
2024-Nov-25 Mon ### 151.51 150.52 ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 25,572 0 71.7 71.7 0.0
2024-Nov-21 Thu 152 152.5 150.29 150.41 ### ### ###
2024-Nov-20 Wed 152 152 151 ### 22,141 ### 44.5 44.5 0.0
2024-Nov-19 Tue 151.2 151.2 ### ### 29,048 2,196,028 ### ### 0.0
2024-Nov-18 Mon ### 153 151.4 152.2 ### ### ###
2024-Nov-15 Fri 154 ### 153.42 ### 36.8 36.8 0.0
2024-Nov-14 Thu ### ### ### 153.89 31,752 0 77.8 77.8 11.0
2024-Nov-13 Wed ### 152.83 ### 152.23 27,375 ### ### ### ###
2024-Nov-12 Tue 151.89 152 ### 151.74 ### ### 10.8
2024-Nov-11 Mon ### 152.59 ### ### ### ### 0.0
2024-Nov-08 Fri 150.4 151.42 ### ### 71.0 71.0 0.0
2024-Nov-07 Thu ### 153.42 150.21 150.25 35.6 35.6 10.7
2024-Nov-06 Wed ### ### 147.58 ### ### ### 0.0
2024-Nov-05 Tue 148 148 147 ### 26,521 3,911,847 ### ### 0.0
2024-Nov-04 Mon ### ### 147.21 147.77 55,725 ### 76.9 76.9 10.6
2024-Nov-01 Fri 147.24 147.76 ### ### 44,355 3,276,947 68.1 68.1 0.0
2024-Oct-31 Thu ### ### 149.45 149.48 ### ### 10.7
2024-Oct-30 Wed ### ### ### ### 27,249 0 ### ### 0.0
2024-Oct-29 Tue 150.85 151 ### 151 24,428 ### 71.1 71.1 10.8
2024-Oct-28 Mon ### ### ### ### 49,683 0 ### ### 0.0
2024-Oct-25 Fri ### ### 148.87 ### 21,686 ### 36.0 36.0 0.0
2024-Oct-24 Thu 149.23 149.27 148.85 ### 38.4 38.4 0.0
2024-Oct-23 Wed ### 150 149.51 ### 20,123 ### 39.4 39.4 0.0
2024-Oct-22 Tue ### ### 149 149 35.3 35.3 10.6
2024-Oct-21 Mon 148.5 149 148.5 148.73 ### ### ###
2024-Oct-18 Fri 148 148.49 147.77 ### ### ### 0.0
2024-Oct-17 Thu 148.49 148.85 147.54 147.55 36,972 ### 29.1 29.1 ###
2024-Oct-16 Wed 147.87 ### ### 147.86 25,129 0 ### ### ###
2024-Oct-15 Tue ### ### ### 148.87 67.3 67.3 ###
2024-Oct-14 Mon 147 ### ### 146.77 25,740 0 39.8 39.8 ###
2024-Oct-11 Fri 146.86 ### ### 146.4 ### ### 10.5
2024-Oct-10 Thu 146.7 ### ### ### 34.6 34.6 0.0
2024-Oct-09 Wed ### ### ### 145 22,744 0 ### ### 10.4
2024-Oct-08 Tue ### 144.27 143.58 144 38.7 38.7 10.3
2024-Oct-07 Mon 143.75 ### 143.45 143.89 ### ### 10.3
2024-Oct-04 Fri 142 142.26 ### 141.86 ### ### 10.1
2024-Oct-03 Thu ### 141.54 ### ### 13,825 ### 73.1 73.1 0.0
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue 142.27 ### 141.71 141.81 ### ### ###
2024-Sep-30 Mon 142.26 142.26 141.2 ### ### ### 0.0
2024-Sep-27 Fri 143 143.28 142.73 143.28 63.3 63.3 10.2
2024-Sep-26 Thu 143.41 ### 143.41 ### ### ### 0.0
2024-Sep-25 Wed ### 142.2 141.7 142.2 ### ### 10.2
2024-Sep-24 Tue ### ### 141.57 142.2 30.5 30.5 10.2
2024-Sep-23 Mon 143 ### ### ### 32.6 32.6 0.0
2024-Sep-20 Fri 143.22 143.41 142.42 ### 26,978 ### 34.2 34.2 0.0
2024-Sep-19 Thu ### 142.5 142 ### 22,124 ### 32.5 32.5 0.0
2024-Sep-18 Wed ### ### ### 141.84 35,171 0 33.8 33.8 ###
2024-Sep-17 Tue ### 142.42 141.86 ### 28,653 ### ### ### 0.0
2024-Sep-16 Mon 143.24 ### 142.74 142.74 25,542 ### 37.3 37.3 10.2
2024-Sep-13 Fri 142.2 142.78 ### 142.45 66.6 66.6 10.2
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed 139.73 ### 139.46 139.52 ### ### 10.0
2024-Sep-10 Tue 139.54 ### ### 139.25 ### ### ###
2024-Sep-09 Mon 138.22 138.74 137.84 138.53 65.1 65.1 ###
2024-Sep-06 Fri 139.58 139.58 ### 139.46 ### ### ###
2024-Sep-05 Thu ### 140.22 ### 139.8 37.3 37.3 10.0
2024-Sep-04 Wed ### ### ### 140 ### ### ###
2024-Sep-03 Tue 143.41 ### ### 144 21,370 0 71.9 71.9 10.3
2024-Sep-02 Mon 143.78 143.78 143.2 143.4 25,347 3,637,041 ### ### 10.2
2024-Aug-30 Fri ### 142.46 141.88 142 16,347 2,324,052 ### ### 10.1
2024-Aug-29 Thu 141.57 ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### 143.57 ### ### 10.3
2024-Aug-27 Tue 143.45 ### ### ### 27,240 0 ### ### 0.0
2024-Aug-26 Mon ### ### 143.47 ### 68.5 68.5 0.0
2024-Aug-23 Fri ### ### 143.76 ### 33.6 33.6 0.0
2024-Aug-22 Thu 144.54 ### ### 144.5 36.8 36.8 ###
2024-Aug-21 Wed ### 144.26 ### 144 ### ### 10.3
2024-Aug-20 Tue 144 ### 144 ### 19,480 ### ### ### 0.0
2024-Aug-19 Mon 144.49 144.49 ### ### ### ### 0.0
2024-Aug-16 Fri 144.59 145 144.59 ### 28,059 ### 66.0 66.0 0.0
2024-Aug-15 Thu ### ### 142.22 142.44 70.2 70.2 10.2
2024-Aug-14 Wed ### 141.5 141 141.22 70.3 70.3 10.1
2024-Aug-13 Tue 139.72 139.82 139.24 ### 36,585 ### 36.5 36.5 0.0
2024-Aug-12 Mon ### ### 138.76 ### 25,621 1,777,584 34.6 34.6 0.0
2024-Aug-09 Fri 138.25 138.53 137.84 ### 29.9 29.9 0.0
2024-Aug-08 Thu 136.5 136.52 135.47 135.7 36,041 ### 38.7 38.7 9.7
2024-Aug-07 Wed ### ### 136.5 137.22 60.5 60.5 ###
2024-Aug-06 Tue ### ### 136.78 ### 85,983 5,880,377 65.4 65.4 0.0
2024-Aug-05 Mon 140.52 140.52 ### ### 109,170 7,670,284 45.7 45.7 0.0
2024-Aug-02 Fri 143.74 143.84 142 142 ### ### 10.1
2024-Aug-01 Thu ### 147.21 ### 146.76 ### ### 10.5
2024-Jul-31 Wed 143.46 ### ### ### 30,625 0 ### ### 0.0
2024-Jul-30 Tue 143.88 ### 143.48 ### 69.3 69.3 0.0
2024-Jul-29 Mon ### ### ### 144.86 25,254 0 73.1 73.1 10.3
2024-Jul-26 Fri 143.75 143.75 ### 143.48 25,441 1,828,571 ### ### 10.2
2024-Jul-25 Thu 144.21 ### ### ### 28,520 0 41.8 41.8 0.0
2024-Jul-24 Wed ### ### ### 145.89 ### ### ###
2024-Jul-23 Tue ### ### 145.5 145.56 48,148 ### ### ### 10.4
2024-Jul-22 Mon ### ### 143.5 ### ### ### 0.0
2024-Jul-19 Fri 144.49 144.76 ### 144.76 67.3 67.3 ###
2024-Jul-18 Thu ### 145.49 144.79 ### 39.0 39.0 0.0
2024-Jul-17 Wed ### ### ### 146.42 29.8 29.8 10.5
2024-Jul-16 Tue ### ### 146.52 ### 32,650 ### ### ### 0.0
2024-Jul-15 Mon 146.43 146.43 ### 146.25 37.5 37.5 ###
2024-Jul-12 Fri 147 147 145.22 145.53 20.7 20.7 ###
2024-Jul-11 Thu 147.72 ### 147.59 147.59 ### ### 10.5
2024-Jul-10 Wed ### 146.77 146.27 ### 28,254 4,139,776 ### ### 0.0
2024-Jul-09 Tue 146.53 146.83 ### 146.51 48,343 ### ### ### ###
2024-Jul-08 Mon ### ### 145.4 ### 33,756 ### 37.8 37.8 0.0
2024-Jul-05 Fri ### 145.71 145.42 ### 26,171 3,809,581 ### ### 0.0
2024-Jul-04 Thu 145.8 ### ### 145.48 ### ### ###
2024-Jul-03 Wed ### ### ### 145.51 26,473 0 34.0 34.0 ###
2024-Jul-02 Tue 144.77 ### 144.77 ### 27,452 ### ### ### 0.0
2024-Jul-01 Mon 146.8 149 143.81 ### ### ### 0.0
2024-Jun-28 Fri ### 146.81 145.84 ### ### ### 0.0
2024-Jun-27 Thu 145.26 145.5 ### 145.25 22,672 1,649,388 30.4 30.4 10.4
2024-Jun-26 Wed ### ### 144.72 ### 37.7 37.7 0.0
2024-Jun-25 Tue ### 144.4 143.75 143.89 41,146 ### 32.0 32.0 10.3
2024-Jun-24 Mon 145.71 145.71 144.8 144.82 ### ### 10.3
2024-Jun-21 Fri 146.21 146.21 ### 145.23 35,687 ### ### ### ###
2024-Jun-20 Thu 145.8 146.46 ### ### 26,871 ### ### ### 0.0
2024-Jun-19 Wed 146.2 146.47 145.57 145.8 35.2 35.2 10.4
2024-Jun-18 Tue ### 146.72 ### ### 34,027 2,496,220 ### ### 0.0
2024-Jun-17 Mon ### ### 145.2 ### 41,448 3,009,124 40.6 40.6 0.0
2024-Jun-14 Fri ### 145.24 144.7 ### 74.5 74.5 0.0
2024-Jun-13 Thu 144.53 144.86 144.2 144.57 34,457 4,980,070 72.4 72.4 ###
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 27,043 0 83.2 83.2 0.0
2024-Jun-07 Fri 141.87 141.89 141.5 141.57 ### ### 10.1
2024-Jun-06 Thu 141.57 ### ### 141.78 28,187 0 70.7 70.7 10.1
2024-Jun-05 Wed 139.82 140.22 139.75 ### ### ### 0.0
2024-Jun-04 Tue ### 139.28 138.51 ### 76.3 76.3 0.0
2024-Jun-03 Mon ### ### 138.52 139.24 45,546 ### ### ### 9.9
2024-May-31 Fri 138.5 138.77 ### 138.2 30.5 30.5 ###
2024-May-30 Thu 139.81 140 139.26 139.52 ### ### 10.0
2024-May-29 Wed 139.41 140.27 139.41 139.5 31,370 4,386,780 73.5 73.5 10.0
2024-May-28 Tue 139.46 139.46 ### 139.2 41.6 41.6 9.9
2024-May-27 Mon ### 139.77 ### 139.4 27,453 1,918,552 35.0 35.0 10.0
2024-May-24 Fri 139.58 139.58 ### ### ### ### 0.0
2024-May-23 Thu ### 140 ### 139.71 72.2 72.2 ###
2024-May-22 Wed ### 138.83 ### 138.29 74.4 74.4 9.9
2024-May-21 Tue ### 138.41 ### ### 67.5 67.5 0.0
2024-May-20 Mon ### ### ### 137.5 22,859 0 ### ### ###
2024-May-17 Fri 137.72 137.73 137.25 ### 39,180 5,386,858 ### ### 0.0
2024-May-16 Thu ### ### ### 137.75 69.0 69.0 ###
2024-May-15 Wed ### 137.4 136.74 136.74 22,172 ### 39.7 39.7 9.8
2024-May-14 Tue ### ### 136.5 ### 26,628 ### 33.8 33.8 0.0
2024-May-13 Mon 136.5 136.82 ### 136.82 ### ### 9.8
2024-May-10 Fri 136.25 136.49 135.87 136.2 56,651 ### ### ### 9.7
2024-May-09 Thu ### 136.49 ### ### 18,880 ### 40.8 40.8 0.0
2024-May-08 Wed 135.8 136.26 135.72 ### 67.3 67.3 0.0
2024-May-07 Tue 134.81 ### 134.71 135.52 19,887 1,339,488 65.7 65.7 ###
2024-May-06 Mon ### 134.55 133.85 ### 20,879 ### 35.7 35.7 0.0
2024-May-03 Fri 133.5 ### 133.42 133.43 18,027 1,202,581 ### ### ###
2024-May-02 Thu ### 133.22 132.71 132.75 12,586 ### 35.1 35.1 9.5
2024-May-01 Wed ### 133.82 133.28 133.54 42.1 42.1 9.5
2024-Apr-30 Tue 134.25 ### 133.73 ### 28,072 ### 66.6 66.6 0.0
2024-Apr-29 Mon 134.85 134.85 133.8 134.25 ### ### ###
2024-Apr-26 Fri 134.5 134.89 ### ### ### ### 0.0
2024-Apr-24 Wed ### ### ### 133.41 ### ### ###
2024-Apr-23 Tue ### ### ### 132.5 22,241 0 ### ### 9.5
2024-Apr-22 Mon ### ### ### 131.84 ### ### 9.4
2024-Apr-19 Fri ### ### ### 132.54 30,555 0 ### ### 9.5
2024-Apr-18 Thu 133.84 ### ### 133.76 22,549 0 32.2 32.2 9.6
2024-Apr-17 Wed ### 135.44 134.44 134.44 22,683 3,060,844 31.4 31.4 9.6
2024-Apr-16 Tue 135.5 135.5 134.46 134.57 ### ### 9.6
2024-Apr-15 Mon ### ### 135.41 135.7 41.6 41.6 9.7
2024-Apr-12 Fri 135.7 136.43 135.7 136.43 21,445 ### 69.0 69.0 9.7
2024-Apr-11 Thu ### ### ### ### 20,983 0 64.6 64.6 0.0
2024-Apr-10 Wed ### 133.57 133.2 ### ### ### 0.0
2024-Apr-09 Tue ### ### 133.4 ### 21,682 1,446,189 ### ### 0.0
2024-Apr-08 Mon ### ### 133.72 133.83 28,879 1,930,849 35.9 35.9 ###
2024-Apr-05 Fri ### ### 132.5 ### ### ### 0.0
2024-Apr-04 Thu 134.71 ### ### ### ### ### 0.0
2024-Apr-03 Wed 135.52 ### 134.88 ### 41.0 41.0 0.0
2024-Apr-02 Tue ### ### 135.7 136.41 31,722 ### ### ### ###
2024-Mar-28 Thu 135.76 ### ### ### ### ### 0.0
2024-Mar-27 Wed ### 135.72 ### ### 30.9 30.9 0.0
2024-Mar-26 Tue ### 135.51 ### ### 71.1 71.1 0.0
2024-Mar-25 Mon ### ### 135.4 135.57 32.2 32.2 ###
2024-Mar-22 Fri 134.54 135.49 134.46 135.47 ### ### ###
2024-Mar-21 Thu ### ### ### ### 29.2 29.2 0.0
2024-Mar-20 Wed 133.72 134.29 133.72 ### 28,870 3,868,724 ### ### 0.0
2024-Mar-19 Tue ### ### ### ### ### ### 0.0
2024-Mar-18 Mon 132.75 132.75 ### 132.28 26,248 ### 36.2 36.2 9.4
2024-Mar-15 Fri 132.58 ### 132.53 132.72 28,083 ### ### ### 9.5
2024-Mar-14 Thu ### ### ### ### 31,441 0 36.3 36.3 0.0
2024-Mar-13 Wed ### 132.26 131.74 ### ### ### 0.0
2024-Mar-12 Tue 130.7 130.7 ### 130.4 30.7 30.7 9.3
2024-Mar-11 Mon 129.74 ### ### 129.76 17,828 0 ### ### 9.3
2024-Mar-08 Fri ### 131.4 ### ### 24,673 ### 32.3 32.3 0.0
2024-Mar-07 Thu ### ### 129.81 ### ### ### 0.0
2024-Mar-06 Wed 131.8 131.8 ### ### 27,442 1,808,427 ### ### 0.0
2024-Mar-05 Tue 132.2 132.25 ### ### 25,226 ### 38.4 38.4 0.0
2024-Mar-04 Mon 131.82 ### 131.82 ### 37,646 2,481,247 ### ### 0.0
2024-Mar-01 Fri ### ### ### 131.77 68.9 68.9 9.4
2024-Feb-29 Thu ### ### 130.45 130.59 28.4 28.4 9.3
2024-Feb-28 Wed ### ### ### 130.88 67.0 67.0 9.3
2024-Feb-27 Tue 130.51 ### 130.22 130.22 26,282 1,711,221 ### ### ###
2024-Feb-26 Mon 130.76 130.87 130.56 ### ### ### 0.0
2024-Feb-23 Fri 130.79 ### ### 130.88 24,820 0 73.4 73.4 9.3
2024-Feb-22 Thu ### 129.89 ### ### 69.7 69.7 0.0
2024-Feb-21 Wed ### 128 127.25 127.29 43,178 ### 36.2 36.2 9.1
2024-Feb-20 Tue ### 129.88 128.46 128.49 32,740 4,229,025 32.4 32.4 9.2
2024-Feb-19 Mon ### ### ### ### 36.2 36.2 0.0
2024-Feb-16 Fri 129.46 ### 129.23 ### 19,750 1,276,146 34.8 34.8 0.0
2024-Feb-15 Thu ### ### 129.42 ### 26,445 1,711,255 ### ### 0.0
2024-Feb-14 Wed ### 129.74 129.4 129.43 29.2 29.2 9.2
2024-Feb-13 Tue ### ### 129.5 129.77 37.6 37.6 ###
2024-Feb-12 Mon ### 130.22 ### ### 74.3 74.3 0.0
2024-Feb-09 Fri 129.56 129.88 129.48 129.52 38,528 ### 35.7 35.7 ###
2024-Feb-08 Thu ### 129.52 ### ### 35,581 2,304,225 ### ### 0.0
2024-Feb-07 Wed ### 128.41 ### ### 21,224 1,362,686 32.3 32.3 0.0
2024-Feb-06 Tue 128.5 129 ### ### 35.6 35.6 0.0
2024-Feb-05 Mon 127.74 128.22 127.53 127.86 31,783 4,064,251 75.6 75.6 9.1
2024-Feb-02 Fri ### ### 125.58 ### 27.2 27.2 0.0
2024-Feb-01 Thu ### ### ### 124.58 30,279 0 36.1 36.1 8.9
2024-Jan-31 Wed 125.59 125.59 ### ### 29.8 29.8 0.0
2024-Jan-30 Tue 125.71 ### 125.71 125.87 24,040 ### 66.4 66.4 ###
2024-Jan-29 Mon 125.7 125.7 125.2 125.28 ### ### 8.9
2024-Jan-25 Thu ### 125.41 ### ### 17,984 1,127,686 32.9 32.9 0.0
2024-Jan-24 Wed ### 124.83 ### 124.72 73.6 73.6 8.9
2024-Jan-23 Tue 123.85 ### 123.47 123.48 ### ### 8.8
2024-Jan-22 Mon 123.28 ### 123.28 ### 37,885 ### ### ### 0.0
2024-Jan-19 Fri ### 122.44 ### 122.23 19,680 ### 71.6 71.6 ###
2024-Jan-18 Thu 121.2 ### ### ### 28,258 0 ### ### 0.0
2024-Jan-17 Wed 121.26 ### ### 121.26 ### ### ###
2024-Jan-16 Tue 120.2 ### 120.2 ### 27,624 ### ### ### 0.0
2024-Jan-15 Mon 120 ### ### 120.28 72.7 72.7 ###
2024-Jan-12 Fri 120 120 ### ### 29.5 29.5 0.0
2024-Jan-11 Thu ### ### ### 119.55 16,678 0 72.4 72.4 ###
2024-Jan-10 Wed 119.23 ### 118.55 118.57 ### ### ###
2024-Jan-09 Tue ### ### ### 118.45 19,747 0 ### ### ###
2024-Jan-08 Mon ### ### ### ### 22,742 0 77.3 77.3 0.0
2024-Jan-05 Fri ### ### 116.8 ### 15,776 ### 29.8 29.8 0.0
2024-Jan-04 Thu ### 117.21 116.81 ### 12,921 1,511,886 ### ### 0.0
2024-Jan-03 Wed ### ### 116.7 116.72 19,684 ### ### ### 8.3
2024-Jan-02 Tue ### ### ### ### 17,785 0 ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 13,679 0 ### ### 0.0
2023-Dec-28 Thu ### ### ### 117.5 17,150 0 ### ### 8.4
2023-Dec-27 Wed 117.5 117.52 ### ### 21,879 ### 29.7 29.7 0.0
2023-Dec-22 Fri ### ### ### 117.42 29,054 0 ### ### 8.4
2023-Dec-21 Thu ### ### ### 117.53 25,980 0 33.6 33.6 ###
2023-Dec-20 Wed ### 118.54 ### 118.2 36,950 2,190,026 67.3 67.3 8.4
2023-Dec-19 Tue 118.4 118.88 ### 118.42 61.4 61.4 8.5
2023-Dec-18 Mon ### ### 117.71 ### 26,758 1,574,842 67.7 67.7 0.0
2023-Dec-15 Fri ### ### 117.71 117.83 23,942 ### ### ### ###
2023-Dec-14 Thu 119.23 ### ### 118.51 27.2 27.2 ###
2023-Dec-13 Wed 119.42 ### ### 119.44 69.1 69.1 ###
2023-Dec-12 Tue ### ### 118.28 ### 27,149 ### ### ### 0.0
2023-Dec-11 Mon 118.56 ### 118.47 118.72 39,282 ### ### ### 8.5
2023-Dec-08 Fri 117.75 117.83 ### ### 17,222 ### ### ### 0.0
2023-Dec-07 Thu 117.81 ### 117.48 ### 68.2 68.2 0.0
2023-Dec-06 Wed 117.8 ### 117.8 ### ### ### 0.0
2023-Dec-05 Tue ### ### 116.29 ### 81.9 81.9 0.0
2023-Dec-04 Mon ### ### ### ### 24,157 0 36.4 36.4 0.0
2023-Dec-01 Fri ### 117.43 ### ### 17,941 ### ### ### 0.0
2023-Nov-30 Thu 117.5 117.5 116.8 116.88 27.8 27.8 8.3
2023-Nov-29 Wed 117.24 117.24 ### ### 24,280 ### ### ### 0.0
2023-Nov-28 Tue ### ### ### 117.24 28.8 28.8 8.4
2023-Nov-27 Mon 118.49 118.49 117.72 ### 42.0 42.0 0.0
2023-Nov-24 Fri ### 118.83 118.52 118.57 35.9 35.9 ###
2023-Nov-23 Thu ### 118.85 118.56 ### 21,529 ### ### ### 0.0
2023-Nov-22 Wed 118.4 118.4 117.84 ### ### ### 0.0
2023-Nov-21 Tue 118.76 118.88 ### ### 51,974 ### 34.7 34.7 0.0
2023-Nov-20 Mon ### ### 117.58 117.76 22,849 ### ### ### ###
2023-Nov-17 Fri ### 119.55 119.25 ### 18,475 ### 69.0 69.0 0.0
2023-Nov-16 Thu ### 118.74 ### ### 76.4 76.4 0.0
2023-Nov-15 Wed 118.5 118.56 118.21 ### 24,452 2,894,750 ### ### 0.0
2023-Nov-14 Tue 118.5 118.84 118.5 118.74 64.8 64.8 ###
2023-Nov-13 Mon 118.58 ### ### 118.41 ### ### 8.5
2023-Nov-10 Fri 117.26 117.5 ### ### 21,572 1,267,355 ### ### 0.0
2023-Nov-09 Thu 116.83 ### 116.83 ### 71.1 71.1 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue 114.55 ### 114.55 115.55 17,873 1,023,676 73.9 73.9 ###
2023-Nov-06 Mon ### ### 113.76 ### 30.7 30.7 0.0
2023-Nov-03 Fri 113.2 114.59 113.2 ### ### ### 0.0
2023-Nov-02 Thu ### 113.45 ### 113.2 ### ### 8.1
2023-Nov-01 Wed ### ### 112.52 112.88 69.8 69.8 8.1
2023-Oct-31 Tue ### 112.23 111.84 ### 23,655 2,650,187 ### ### 0.0
2023-Oct-30 Mon 111.43 111.46 ### ### 19,187 ### ### ### 0.0
2023-Oct-27 Fri 112.5 112.5 111.83 ### 19,250 2,159,176 32.3 32.3 0.0
2023-Oct-26 Thu 113.44 113.44 ### ### ### ### 0.0
2023-Oct-25 Wed ### ### 113.52 113.71 ### ### 8.1
2023-Oct-24 Tue 114.21 114.29 113.7 113.87 33,673 3,838,553 33.3 33.3 ###
2023-Oct-23 Mon 114.5 114.5 ### 114.25 27,759 ### ### ### ###
2023-Oct-20 Fri ### ### ### 115.28 71.2 71.2 8.2
2023-Oct-19 Thu 115.87 ### 115.73 ### ### ### 0.0
2023-Oct-18 Wed 116.41 116.52 ### ### 23,721 1,381,985 ### ### 0.0
2023-Oct-17 Tue ### 117.47 116.8 116.84 16,784 ### 36.0 36.0 8.3
2023-Oct-16 Mon ### 117.29 ### 116.72 ### ### 8.3
2023-Oct-13 Fri ### 117.76 117.45 ### ### ### 0.0
2023-Oct-12 Thu 116.5 ### ### 116.5 16,825 0 ### ### ###
2023-Oct-11 Wed ### ### ### 115.56 67.8 67.8 8.3
2023-Oct-10 Tue ### 115.21 ### ### 17,441 1,004,688 ### ### 0.0
2023-Oct-09 Mon 114.42 114.71 114.24 ### 27,382 3,134,554 74.2 74.2 0.0
2023-Oct-06 Fri ### 113.83 113.53 ### 19,546 2,221,989 ### ### 0.0
2023-Oct-05 Thu 114.2 114.23 ### ### 19,379 ### ### ### 0.0
2023-Oct-04 Wed 114.2 114.25 ### 113.46 21,849 1,248,124 40.4 40.4 8.1
2023-Oct-03 Tue ### ### 114.26 ### 10,277 587,125 78.0 78.0 0.0
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### 112.76 30,889 0 ### ### 8.1
2023-Sep-28 Thu ### ### 113.43 ### ### ### 0.0
2023-Sep-27 Wed ### 113.77 ### ### 26,426 1,503,243 70.0 70.0 0.0
2023-Sep-26 Tue ### 114.51 113.72 ### 41.9 41.9 0.0
2023-Sep-25 Mon 114.21 ### ### ### 22,774 0 ### ### 0.0
2023-Sep-22 Fri 114.29 114.46 ### 114.4 39,048 ### 61.2 61.2 ###
2023-Sep-21 Thu ### ### 115.25 115.77 ### ### ###
2023-Sep-20 Wed 116.72 ### 116.5 116.5 17,446 1,016,229 ### ### ###
2023-Sep-19 Tue 117.5 117.5 ### 117.25 ### ### 8.4
2023-Sep-18 Mon 117.53 117.53 ### ### ### ### 0.0
2023-Sep-15 Fri 118.47 ### ### ### 29,572 0 32.4 32.4 0.0
2023-Sep-14 Thu ### 117.86 117.29 ### 18,644 ### 31.0 31.0 0.0
2023-Sep-13 Wed ### 117.5 ### 117.29 21,279 1,250,141 ### ### 8.4
2023-Sep-12 Tue ### 117.82 117.53 117.82 68.6 68.6 8.4
2023-Sep-11 Mon 117.5 117.82 ### ### ### ### 0.0
2023-Sep-08 Fri 117.58 117.58 ### 117.29 21,384 ### ### ### 8.4
2023-Sep-07 Thu ### ### 117.42 117.42 41.4 41.4 8.4
2023-Sep-06 Wed 119.26 119.45 118.8 118.8 26,048 ### 35.8 35.8 8.5
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### 118.24 ### ### 38.5 38.5 0.0
2023-Sep-01 Fri 117.47 ### 117.4 ### 26,457 1,553,025 ### ### 0.0
2023-Aug-31 Thu 117.43 117.72 117.26 117.51 20,272 2,381,757 67.4 67.4 ###
2023-Aug-30 Wed ### ### ### 117.27 35,887 0 ### ### ###
2023-Aug-29 Tue 116.4 116.4 ### 116.25 27,174 1,581,526 34.5 34.5 ###
2023-Aug-28 Mon ### ### 115.5 115.74 45.2 45.2 8.3
2023-Aug-25 Fri 115.2 ### ### ### 22,047 0 68.7 68.7 0.0
2023-Aug-24 Thu 116.4 116.87 ### ### 67.5 67.5 0.0
2023-Aug-23 Wed 115.47 115.47 ### 115.28 41,941 ### 34.8 34.8 8.2
2023-Aug-22 Tue ### ### ### 115.52 24,683 0 69.7 69.7 ###
2023-Aug-21 Mon 114.79 114.83 114.52 ### 40.6 40.6 0.0
2023-Aug-18 Fri 114.82 ### 114.58 114.75 51,989 2,978,449 34.9 34.9 ###
2023-Aug-17 Thu ### 115.77 ### 115.47 28,858 1,670,445 71.6 71.6 8.2
2023-Aug-16 Wed ### 115.57 ### 115.2 10,643 ### ### ### 8.2
2023-Aug-15 Tue ### 116.55 115.79 ### 26,252 ### 36.3 36.3 0.0
2023-Aug-14 Mon ### 115.48 ### 115.25 ### ### 8.2
2023-Aug-11 Fri ### ### 114.81 ### 24,742 ### 65.7 65.7 0.0
2023-Aug-10 Thu ### ### 114.72 ### 21,320 ### ### ### 0.0
2023-Aug-09 Wed ### 115.5 ### ### 33,556 1,937,859 ### ### 0.0
2023-Aug-08 Tue 115.47 ### 115.26 115.58 29,351 ### 76.5 76.5 8.3
2023-Aug-07 Mon 114.87 ### ### ### ### ### 0.0
2023-Aug-04 Fri ### 115.77 115.25 115.77 19,729 ### 67.7 67.7 ###
2023-Aug-03 Thu ### ### 115.56 ### 30,454 ### ### ### 0.0
2023-Aug-02 Wed ### 116.44 115.87 ### 32,426 3,766,442 ### ### 0.0
2023-Aug-01 Tue 115.4 116.29 ### ### ### ### 0.0
2023-Jul-31 Mon 116.27 ### 115.4 115.4 ### ### 8.2
2023-Jul-28 Fri ### 115.23 113.87 ### 33,171 ### 78.0 78.0 0.0
2023-Jul-27 Thu 113.74 113.8 ### 113.56 ### ### ###
2023-Jul-26 Wed ### ### ### ### 68.2 68.2 0.0
2023-Jul-25 Tue 113.86 113.89 113.2 113.24 ### ### 8.1
2023-Jul-24 Mon 113.5 ### ### ### ### ### 0.0
2023-Jul-21 Fri 112.81 ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### 112.4 112.86 33.3 33.3 ###
2023-Jul-19 Wed 112.73 ### ### 113.24 23,626 0 71.7 71.7 8.1
2023-Jul-18 Tue 111.57 ### 111.5 111.81 21,443 1,195,447 ### ### ###
2023-Jul-17 Mon 111.5 111.71 ### 111.56 20,628 1,152,176 ### ### 8.0
2023-Jul-14 Fri ### 110.77 110.47 110.73 22,124 2,447,356 61.3 61.3 ###
2023-Jul-13 Thu 111.82 111.83 110.57 110.72 ### ### 7.9
2023-Jul-12 Wed ### ### 110.2 110.81 21,245 ### 40.1 40.1 ###
2023-Jul-11 Tue 110.75 110.75 ### 110.74 26.9 26.9 ###
2023-Jul-10 Mon ### ### 110.58 ### 32,348 1,788,520 45.8 45.8 0.0
2023-Jul-07 Fri ### 112.23 111.81 111.83 20,971 2,349,171 41.6 41.6 8.0
2023-Jul-06 Thu ### ### ### ### 37,556 0 36.5 36.5 0.0
2023-Jul-05 Wed ### ### ### 112.25 ### ### 8.0
2023-Jul-04 Tue 113.78 ### 112.41 112.81 24,150 1,357,350 21.3 21.3 8.1
2023-Jul-03 Mon 113.79 113.79 ### ### 26.7 26.7 0.0
2023-Jun-30 Fri 113.78 ### ### 113.86 ### ### 8.1
2023-Jun-29 Thu ### 114.46 ### ### 27,889 1,596,087 ### ### 0.0
2023-Jun-28 Wed ### 113.49 ### ### 64.8 64.8 0.0
2023-Jun-27 Tue 112.25 112.25 ### 111.23 32.0 32.0 7.9
2023-Jun-26 Mon 112.58 112.8 112.53 ### 30,123 ### ### ### 0.0
2023-Jun-23 Fri ### 112.58 111.82 112.58 26,220 2,941,883 ### ### ###
2023-Jun-22 Thu ### ### 110.41 ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue 110.75 111.45 ### ### 72.1 72.1 0.0
2023-Jun-19 Mon ### ### ### 110.75 24,185 0 ### ### ###
2023-Jun-16 Fri ### ### 110.7 110.74 26,042 1,441,424 ### ### ###
2023-Jun-15 Thu ### 111.29 ### 110.52 39,547 ### ### ### 7.9
2023-Jun-14 Wed 110.8 110.89 110.59 110.86 28,224 3,125,525 73.3 73.3 7.9
2023-Jun-13 Tue 110.41 110.79 ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 15,280 0 70.4 70.4 0.0
2023-Jun-08 Thu 110.2 110.26 109.77 ### 14,971 ### ### ### 0.0
2023-Jun-07 Wed 111.26 111.26 110.82 110.87 41.2 41.2 ###
2023-Jun-06 Tue ### ### ### 111.29 29,041 0 ### ### ###
2023-Jun-05 Mon 112.4 112.52 ### ### 16,282 916,025 ### ### 0.0
2023-Jun-02 Fri 111.58 ### ### 111.275 23,323 0 30.7 30.7 7.9
2023-Jun-01 Thu 111.79 ### 111.42 111.58 30,483 ### ### ### ###
2023-May-31 Wed 112.81 112.81 ### ### 22,382 1,262,456 ### ### 0.0
2023-May-30 Tue 112.48 112.75 ### ### 73.9 73.9 0.0
2023-May-29 Mon ### 112.78 ### 112.29 44,288 ### 36.1 36.1 ###
2023-May-26 Fri 111.28 ### ### ### 26,382 0 ### ### 0.0
2023-May-25 Thu ### 110.73 ### ### 74.1 74.1 0.0
2023-May-24 Wed ### 110.43 ### ### ### ### 0.0
2023-May-23 Tue ### 110.72 110.28 ### 19,251 ### ### ### 0.0
2023-May-22 Mon ### ### 110.2 ### ### ### 0.0
2023-May-19 Fri 110.77 ### ### 110.7 42,347 0 ### ### 7.9
2023-May-18 Thu 109.5 109.77 109.23 ### 25,123 ### 70.9 70.9 0.0
2023-May-17 Wed ### ### 108.5 ### ### ### 0.0
2023-May-16 Tue 108.26 108.5 ### 108.5 ### ### 7.8
2023-May-15 Mon 108.89 108.89 108.55 108.71 41.2 41.2 ###
2023-May-12 Fri 108.23 108.7 108.23 ### 23,125 2,508,253 ### ### 0.0
2023-May-11 Thu ### ### ### ### 51,877 0 70.5 70.5 0.0
2023-May-10 Wed 106.74 106.75 106.59 ### ### ### 0.0
2023-May-09 Tue 106.88 ### 106.71 ### 17,322 ### ### ### 0.0
2023-May-08 Mon 107.22 107.25 106.77 106.88 20,523 ### 34.9 34.9 7.6
2023-May-05 Fri 106.8 106.8 ### 106.25 ### ### ###
2023-May-04 Thu ### ### 106.76 ### 26.8 26.8 0.0
2023-May-03 Wed ### ### ### ### 73.1 73.1 0.0
2023-May-02 Tue ### ### ### ### 31,082 0 ### ### 0.0
2023-May-01 Mon ### ### ### ### 31,654 0 40.4 40.4 0.0
2023-Apr-28 Fri 108.82 ### ### ### 25,948 0 70.3 70.3 0.0
2023-Apr-27 Thu ### ### ### 107.28 16,685 0 32.0 32.0 7.7
2023-Apr-26 Wed ### ### ### ### 32,741 0 ### ### 0.0
2023-Apr-24 Mon 106.47 ### ### 106.46 36,158 0 ### ### 7.6
2023-Apr-21 Fri ### ### 105.56 ### ### ### 0.0
2023-Apr-20 Thu 106.2 106.45 106.2 106.2 15,771 1,676,851 ### ### 7.6
2023-Apr-19 Wed 105.76 ### ### 105.75 37.1 37.1 ###
2023-Apr-18 Tue 106.26 106.26 ### ### 34.1 34.1 0.0
2023-Apr-17 Mon ### ### ### 106.22 73.6 73.6 7.6
2023-Apr-14 Fri 104.83 105.41 104.83 ### ### ### 0.0
2023-Apr-13 Thu 104.54 ### 104.22 104.55 21,851 1,138,655 ### ### 7.5
2023-Apr-12 Wed 105.4 105.4 104.79 ### ### ### 0.0
2023-Apr-11 Tue 105.55 105.8 105.28 105.28 ### ### 7.5
2023-Apr-06 Thu ### 104.29 ### 104.29 16,679 869,726 ### ### ###
2023-Apr-05 Wed 103.78 ### 103.5 ### 21,678 ### 70.1 70.1 0.0
2023-Apr-04 Tue 103.45 103.78 103.22 103.78 24,751 2,561,728 69.7 69.7 7.4
2023-Apr-03 Mon 104.21 ### 103.79 104.23 ### ### 7.4
2023-Mar-31 Fri 102.73 ### ### 102.81 25,589 0 63.1 63.1 ###
2023-Mar-30 Thu ### 102.5 ### 102.23 ### ### 7.3
2023-Mar-29 Wed 100.71 ### 100.41 ### 69.4 69.4 0.0
2023-Mar-28 Tue 101.47 101.56 100.82 ### ### ### 0.0
2023-Mar-27 Mon 101.55 ### 101.55 ### 23,156 1,175,745 ### ### 0.0
2023-Mar-24 Fri 100.55 ### ### 100.71 27,580 0 64.1 64.1 ###
2023-Mar-23 Thu ### ### 99.87 ### ### ### 0.0
2023-Mar-22 Wed 101.23 101.52 ### ### ### ### 0.0
2023-Mar-21 Tue ### 99.78 ### 99.78 31,743 1,583,658 74.0 74.0 7.1
2023-Mar-20 Mon ### ### 98.87 ### 29,859 1,476,079 ### ### 0.0
2023-Mar-17 Fri 100.22 100.4 99.47 99.56 27.7 27.7 ###
2023-Mar-16 Thu ### ### 98.85 ### 39,384 1,946,554 ### ### 0.0
2023-Mar-15 Wed 98.7 ### ### 98.84 67.7 67.7 ###
2023-Mar-14 Tue ### ### 97.89 ### 21,578 ### 45.0 45.0 0.0
2023-Mar-13 Mon 98.5 99.4 98.5 ### 33,052 ### 78.3 78.3 0.0
2023-Mar-10 Fri ### ### 98.74 98.89 27,455 1,355,453 ### ### ###
2023-Mar-09 Thu 100.78 ### 100.45 100.45 ### ### 7.2
2023-Mar-08 Wed 100.54 100.8 100.54 100.59 22,079 ### ### ### 7.2
2023-Mar-07 Tue ### 100.71 ### 100.58 18,753 ### 77.5 77.5 7.2
2023-Mar-06 Mon ### 99.5 ### ### ### ### 0.0
2023-Mar-03 Fri 97.8 98.2 97.73 97.84 24,640 2,413,857 ### ### 7.0
2023-Mar-02 Thu 97.46 97.46 96.82 ### 47,740 ### 36.6 36.6 0.0
2023-Mar-01 Wed ### ### 97.29 97.48 28.9 28.9 7.0
2023-Feb-28 Tue ### 98.21 ### ### 18,340 900,585 ### ### 0.0
2023-Feb-27 Mon ### ### 97.46 ### 79.1 79.1 0.0
2023-Feb-24 Fri ### ### ### 97.78 ### ### 7.0
2023-Feb-23 Thu ### ### ### 97.75 ### ### 7.0
2023-Feb-22 Wed ### ### 97.23 ### ### ### 0.0
2023-Feb-21 Tue ### ### 97.72 ### 30,850 ### ### ### 0.0
2023-Feb-20 Mon ### ### 98.25 ### 23,644 ### ### ### 0.0
2023-Feb-17 Fri 98.8 ### 98.58 98.79 16,457 ### ### ### ###
2023-Feb-16 Thu ### ### ### 99.59 23,741 0 66.1 66.1 ###
2023-Feb-15 Wed 98.55 98.55 ### 98.55 15,456 ### 75.4 75.4 ###
2023-Feb-14 Tue 97.77 98.7 97.77 98.44 ### ### ###
2023-Feb-13 Mon ### ### ### 97.72 26,820 0 ### ### ###
2023-Feb-10 Fri 97.82 97.82 97.26 97.53 15,946 1,555,372 ### ### ###
2023-Feb-09 Thu 99.48 99.48 ### ### ### ### 0.0
2023-Feb-08 Wed 98.8 ### 98.8 ### 14,475 ### ### ### 0.0
2023-Feb-07 Tue 98.5 98.71 97.59 ### 25,052 2,458,853 42.9 42.9 0.0
2023-Feb-06 Mon 98.54 98.79 ### ### ### ### 0.0
2023-Feb-03 Fri 96.83 ### 96.5 96.77 36.8 36.8 6.9


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 2025-06-21 10:38:56 thru 2025-06-21 10:38:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000