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

Currently Tue 25-Jul-08 08:50:25 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

(IOZ) ISHARES MSCI AUSTRALIA 200 Daily Prices...

     Prev Section TOC    Company Info for IOZ    Limits Next Section


Company Details for (IOZ) ISHARES MSCI AUSTRALIA 200

Listing Code IOZ
Listing Name ISHARES MSCI AUSTRALIA 200
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 7th July 2025
Latest price with VOLUME for IOZ .. Thursday 3rd July 2025

IOZ 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 16.24 150 0.0
MAX ### ### 92.7


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (IOZ) ISHARES MSCI AUSTRALIA 200
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-07 Mon 34.59 ### 34.44 34.49 184,845 ### 40.7 40.7 ###
2025-Jul-04 Fri ### ### 34.51 34.55 249,327 ### 34.6 34.6 2.5
2025-Jul-03 Thu ### ### ### 34.51 ### ### ###
2025-Jul-02 Wed 34.46 ### ### 34.55 220,372 0 ### ### 2.5
2025-Jul-01 Tue 34.4 34.47 ### ### ### ### 0.0
2025-Jun-30 Mon 34.59 34.74 34.53 34.59 67.3 67.3 ###
2025-Jun-27 Fri 34.78 34.86 34.5 34.5 170,652 ### ### ### 2.5
2025-Jun-26 Thu 34.54 ### 34.52 34.59 295,549 5,101,175 63.2 63.2 ###
2025-Jun-25 Wed ### ### ### 34.59 197,488 0 ### ### ###
2025-Jun-24 Tue 34.57 ### 34.53 ### 382,023 6,595,627 66.1 66.1 0.0
2025-Jun-23 Mon ### ### ### 34.27 48.1 48.1 2.4
2025-Jun-20 Fri 34.49 34.5 34.24 ### 210,557 7,236,844 ### ### 0.0
2025-Jun-19 Thu 34.52 34.54 ### 34.48 203,670 3,517,380 46.5 46.5 2.5
2025-Jun-18 Wed 34.48 34.59 34.46 34.48 1,021,773 ### 69.2 69.2 2.5
2025-Jun-17 Tue 34.54 ### 34.48 34.54 551,871 9,514,256 ### ### 2.5
2025-Jun-16 Mon ### 34.7 34.54 34.57 700,954 24,267,027 ### ### ###
2025-Jun-13 Fri 34.74 34.74 34.47 34.56 1,533,925 53,081,474 42.0 42.0 2.5
2025-Jun-12 Thu 34.86 34.86 ### ### 193,858 3,378,944 ### ### 0.0
2025-Jun-11 Wed 34.89 ### 34.75 34.75 165,529 ### 36.3 36.3 2.5
2025-Jun-10 Tue 34.54 34.75 34.48 34.73 681,824 ### ### ### ###
2025-Jun-06 Fri 34.56 ### 34.44 34.45 156,073 2,687,577 ### ### ###
2025-Jun-05 Thu ### ### ### 34.52 ### ### 2.5
2025-Jun-04 Wed ### 34.58 ### 34.53 ### ### ###
2025-Jun-03 Tue 34.24 ### ### 34.24 209,477 0 ### ### 2.4
2025-Jun-02 Mon ### ### ### ### ### ### 0.0
2025-May-30 Fri 33.84 ### 33.84 ### ### ### 0.0
2025-May-29 Thu ### ### ### ### 235,945 0 34.1 34.1 0.0
2025-May-28 Wed ### 34.2 ### ### 198,174 3,388,775 ### ### 0.0
2025-May-27 Tue 33.88 ### 33.8 ### 151,324 2,557,375 ### ### 0.0
2025-May-26 Mon 33.8 33.85 33.76 33.82 ### ### 2.4
2025-May-23 Fri 33.81 33.89 33.78 33.79 197,056 6,667,389 ### ### ###
2025-May-22 Thu 33.58 33.86 33.56 33.74 ### ### 2.4
2025-May-21 Wed ### ### 33.89 ### ### ### 0.0
2025-May-20 Tue 33.79 33.83 ### 33.72 308,175 5,212,780 34.9 34.9 2.4
2025-May-19 Mon ### 33.74 33.5 33.53 218,875 7,358,577 ### ### ###
2025-May-16 Fri 33.87 ### ### 33.72 28.1 28.1 2.4
2025-May-15 Thu ### 33.56 ### 33.53 78.6 78.6 ###
2025-May-14 Wed 33.46 33.46 ### 33.45 288,947 4,834,083 38.8 38.8 ###
2025-May-13 Tue 33.57 33.59 ### 33.42 354,624 ### 39.1 39.1 2.4
2025-May-12 Mon 33.42 33.43 33.23 33.23 37.4 37.4 ###
2025-May-09 Fri ### 33.26 ### 33.2 69.4 69.4 ###
2025-May-08 Thu ### ### ### ### 61.8 61.8 0.0
2025-May-07 Wed 32.89 ### 32.85 ### 301,740 4,956,079 ### ### 0.0
2025-May-06 Tue 32.81 ### 32.8 32.84 63.7 63.7 2.3
2025-May-05 Mon ### ### 32.85 32.85 35.4 35.4 ###
2025-May-02 Fri 32.75 33.21 32.72 33.2 71.1 71.1 ###
2025-May-01 Thu 32.7 32.85 ### 32.83 69.8 69.8 2.3
2025-Apr-30 Wed ### 32.71 32.53 32.71 68.9 68.9 ###
2025-Apr-29 Tue ### 32.53 32.25 32.52 65.4 65.4 2.3
2025-Apr-28 Mon ### 32.44 ### 32.2 303,428 ### ### ### ###
2025-Apr-24 Thu ### ### ### ### 228,778 0 61.3 61.3 0.0
2025-Apr-23 Wed ### ### 31.86 ### 34.3 34.3 0.0
2025-Apr-22 Tue ### 31.52 ### 31.47 79.2 79.2 2.2
2025-Apr-17 Thu 31.26 31.48 31.22 31.48 65.8 65.8 2.2
2025-Apr-16 Wed 31.23 ### 31.2 31.24 939,750 ### 68.2 68.2 ###
2025-Apr-15 Tue 31.25 31.41 ### 31.27 382,385 6,005,356 ### ### ###
2025-Apr-14 Mon ### 31.27 ### ### 211,727 3,310,351 68.5 68.5 0.0
2025-Apr-11 Fri ### 30.79 ### 30.79 206,950 ### 68.7 68.7 ###
2025-Apr-10 Thu ### ### ### ### 28.4 28.4 0.0
2025-Apr-09 Wed ### ### 29.51 29.74 396,576 5,851,478 78.7 78.7 2.1
2025-Apr-08 Tue 29.78 30.26 ### 30.26 638,084 ### 60.1 60.1 ###
2025-Apr-07 Mon ### 29.79 28.85 29.56 80.3 80.3 ###
2025-Apr-04 Fri 31.43 31.54 ### ### ### ### 0.0
2025-Apr-03 Thu 31.59 ### 31.56 ### 79.6 79.6 0.0
2025-Apr-02 Wed ### 32.42 32.23 32.23 1,649,358 ### ### ### 2.3
2025-Apr-01 Tue ### 32.2 ### 32.2 76.0 76.0 ###
2025-Mar-31 Mon ### ### 31.87 31.89 1,009,648 16,088,740 43.3 43.3 2.3
2025-Mar-28 Fri ### 32.51 32.27 32.43 382,729 ### ### ### ###
2025-Mar-27 Thu 32.29 32.4 32.25 32.4 71.7 71.7 2.3
2025-Mar-26 Wed 32.48 32.58 32.47 32.5 308,946 ### 65.8 65.8 ###
2025-Mar-25 Tue ### 32.47 32.26 32.26 ### ### 2.3
2025-Mar-24 Mon 32.2 32.27 ### 32.24 221,540 3,574,547 71.5 71.5 2.3
2025-Mar-21 Fri ### ### ### 32.21 258,924 0 67.8 67.8 ###
2025-Mar-20 Thu ### 32.24 ### ### 690,051 11,123,622 61.1 61.1 0.0
2025-Mar-19 Wed 31.81 ### 31.71 31.81 69.8 69.8 2.3
2025-Mar-18 Tue ### ### 31.87 ### 486,956 7,759,643 29.5 29.5 0.0
2025-Mar-17 Mon 31.88 ### 31.77 31.89 317,546 ### ### ### 2.3
2025-Mar-14 Fri 31.53 ### 31.48 ### 272,979 4,296,689 ### ### 0.0
2025-Mar-13 Thu ### 31.77 31.44 31.46 607,850 ### 31.2 31.2 2.2
2025-Mar-12 Wed 31.75 31.75 31.4 ### ### ### 0.0
2025-Mar-11 Tue ### ### 31.72 ### ### ### 0.0
2025-Mar-10 Mon ### 32.41 32.28 ### 37.0 37.0 0.0
2025-Mar-07 Fri 32.54 32.55 32.23 32.24 35.4 35.4 2.3
2025-Mar-06 Thu ### ### 32.75 32.85 ### ### ###
2025-Mar-05 Wed ### ### 32.73 ### 468,679 ### 38.4 38.4 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon 33.2 ### ### ### 357,975 0 67.6 67.6 0.0
2025-Feb-28 Fri ### 33.2 ### ### 208,149 3,455,273 ### ### 0.0
2025-Feb-27 Thu ### 33.52 ### ### 64.4 64.4 0.0
2025-Feb-26 Wed 33.25 33.29 ### 33.29 ### ### 2.4
2025-Feb-25 Tue 33.27 ### ### ### ### ### 0.0
2025-Feb-24 Mon ### 33.5 ### 33.5 ### ### 2.4
2025-Feb-21 Fri ### ### 33.41 33.43 ### ### 2.4
2025-Feb-20 Thu 33.75 33.75 33.4 33.52 ### ### 2.4
2025-Feb-19 Wed ### ### 33.8 ### 353,085 ### ### ### 0.0
2025-Feb-18 Tue ### ### ### ### 358,948 0 ### ### 0.0
2025-Feb-17 Mon 34.5 34.55 ### ### ### ### 0.0
2025-Feb-14 Fri ### ### 34.41 34.42 289,026 ### ### ### 2.5
2025-Feb-13 Thu ### 34.48 ### ### 281,784 4,857,956 ### ### 0.0
2025-Feb-12 Wed ### 34.29 ### 34.29 76.2 76.2 ###
2025-Feb-11 Tue 34.2 34.23 ### ### 304,658 5,214,221 ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 401,471 0 ### ### 0.0
2025-Feb-07 Fri ### ### ### 34.22 273,581 0 ### ### 2.4
2025-Feb-06 Thu ### 34.27 ### 34.24 261,356 ### ### ### 2.4
2025-Feb-05 Wed 33.83 ### 33.83 33.84 64.4 64.4 2.4
2025-Feb-04 Tue ### ### ### ### 29.7 29.7 0.0
2025-Feb-03 Mon ### 33.77 33.55 ### 351,424 ### 78.4 78.4 0.0
2025-Jan-31 Fri 34.26 34.45 34.23 ### 232,558 7,986,041 ### ### 0.0
2025-Jan-30 Thu ### 34.25 ### ### ### ### 0.0
2025-Jan-29 Wed 33.88 ### 33.85 ### ### ### 0.0
2025-Jan-28 Tue 33.83 ### 33.73 33.75 ### ### ###
2025-Jan-24 Fri 33.72 33.86 33.72 33.83 174,777 ### 68.8 68.8 ###
2025-Jan-23 Thu 33.83 33.84 ### 33.7 38.5 38.5 2.4
2025-Jan-22 Wed 33.89 ### 33.85 ### ### ### 0.0
2025-Jan-21 Tue 33.76 ### 33.59 33.76 477,920 ### ### ### ###
2025-Jan-20 Mon 33.49 ### 33.47 33.56 ### ### 2.4
2025-Jan-17 Fri 33.51 33.57 ### 33.41 116,970 1,963,341 ### ### ###
2025-Jan-16 Thu 33.53 33.58 33.43 33.49 35.8 35.8 2.4
2025-Jan-15 Wed ### 33.23 ### ### 228,824 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 190,823 0 33.2 33.2 0.0
2025-Jan-13 Mon ### ### 32.78 ### 433,559 ### ### ### 0.0
2025-Jan-10 Fri 33.53 ### 33.21 ### 32.9 32.9 0.0
2025-Jan-09 Thu 33.4 33.46 ### 33.46 71.5 71.5 ###
2025-Jan-08 Wed 33.22 ### ### 33.55 182,681 0 74.4 74.4 ###
2025-Jan-07 Tue ### ### 33.2 33.29 ### ### 2.4
2025-Jan-06 Mon 33.52 33.52 ### ### 137,621 2,306,527 37.0 37.0 0.0
2025-Jan-03 Fri ### 33.4 ### ### 69.8 69.8 0.0
2025-Jan-02 Thu ### ### ### ### 66.9 66.9 0.0
2024-Dec-31 Tue ### ### ### ### 30.5 30.5 0.0
2024-Dec-30 Mon 33.28 ### ### ### 218,620 0 ### ### 0.0
2024-Dec-27 Fri 33.23 33.44 ### ### 171,272 ### ### ### 0.0
2024-Dec-24 Tue ### 33.21 ### ### 65.7 65.7 0.0
2024-Dec-23 Mon 32.75 ### 32.72 ### 68.0 68.0 0.0
2024-Dec-20 Fri 32.84 32.86 32.48 32.56 522,241 ### ### ### 2.3
2024-Dec-19 Thu ### ### 32.79 ### ### ### 0.0
2024-Dec-18 Wed ### ### 33.48 33.52 30.9 30.9 2.4
2024-Dec-17 Tue 33.25 ### 33.2 33.56 ### ### 2.4
2024-Dec-16 Mon 33.46 33.46 33.27 ### 211,671 ### ### ### 0.0
2024-Dec-13 Fri 33.41 33.52 ### 33.49 286,625 ### ### ### 2.4
2024-Dec-12 Thu 33.88 33.88 ### ### 35.4 35.4 0.0
2024-Dec-11 Wed 33.82 33.85 ### 33.71 ### ### 2.4
2024-Dec-10 Tue ### ### 33.76 ### 161,971 2,734,070 ### ### 0.0
2024-Dec-09 Mon 33.88 ### 33.8 ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 188,024 0 34.3 34.3 0.0
2024-Dec-05 Thu 34.28 ### 34.2 34.21 35.1 35.1 ###
2024-Dec-04 Wed 34.21 34.21 ### ### 507,742 8,684,926 34.4 34.4 0.0
2024-Dec-03 Tue 34.29 ### 34.28 34.28 35.0 35.0 2.4
2024-Dec-02 Mon ### ### 34.055 ### 212,372 ### 42.7 42.7 0.0
2024-Nov-29 Fri ### ### 33.86 ### 65.2 65.2 0.0
2024-Nov-28 Thu ### 34.22 ### ### 324,876 5,558,628 66.9 66.9 0.0
2024-Nov-27 Wed ### ### 33.86 ### ### ### 0.0
2024-Nov-26 Tue ### ### 33.72 33.73 ### ### ###
2024-Nov-25 Mon 34.2 34.21 ### ### 38.1 38.1 0.0
2024-Nov-22 Fri 33.8 ### 33.79 33.88 240,075 ### ### ### 2.4
2024-Nov-21 Thu ### 33.76 33.52 33.56 42.0 42.0 2.4
2024-Nov-20 Wed 33.73 33.75 33.56 ### 284,040 ### 43.5 43.5 0.0
2024-Nov-19 Tue 33.49 ### 33.48 33.79 322,322 5,395,670 71.4 71.4 ###
2024-Nov-18 Mon 33.29 33.57 33.24 33.5 ### ### 2.4
2024-Nov-15 Fri ### 33.44 33.27 33.44 241,287 8,048,127 ### ### 2.4
2024-Nov-14 Thu 33.21 33.26 ### 33.2 42.2 42.2 ###
2024-Nov-13 Wed ### ### 32.84 ### 450,142 ### ### ### 0.0
2024-Nov-12 Tue 33.26 ### ### 33.26 68.6 68.6 2.4
2024-Nov-11 Mon 33.26 ### 33.2 33.27 ### ### ###
2024-Nov-08 Fri 33.45 33.5 ### 33.41 32.8 32.8 ###
2024-Nov-07 Thu ### ### ### ### 225,885 0 ### ### 0.0
2024-Nov-06 Wed ### ### 32.88 ### ### ### 0.0
2024-Nov-05 Tue 32.76 32.76 ### 32.72 39.3 39.3 2.3
2024-Nov-04 Mon 32.83 ### 32.7 32.84 ### ### 2.3
2024-Nov-01 Fri 32.52 ### 32.41 ### ### ### 0.0
2024-Oct-31 Thu 32.86 ### ### 32.79 ### ### 2.3
2024-Oct-30 Wed ### ### 32.84 32.89 ### ### ###
2024-Oct-29 Tue 33.21 33.28 ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 195,251 0 ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 167,522 0 36.8 36.8 0.0
2024-Oct-24 Thu ### ### ### ### 71.0 71.0 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue ### ### ### ### 554,478 0 ### ### 0.0
2024-Oct-21 Mon 33.5 ### 33.48 33.55 ### ### ###
2024-Oct-18 Fri 33.49 33.5 33.21 ### 107,050 3,570,652 ### ### 0.0
2024-Oct-17 Thu ### 33.72 33.5 33.59 872,782 ### 34.8 34.8 ###
2024-Oct-16 Wed ### 33.43 33.27 ### 129,956 ### ### ### 0.0
2024-Oct-15 Tue ### 33.51 ### 33.43 446,384 ### 65.6 65.6 2.4
2024-Oct-14 Mon ### 33.26 ### ### 727,720 12,101,983 40.7 40.7 0.0
2024-Oct-11 Fri ### ### ### ### 156,273 0 65.3 65.3 0.0
2024-Oct-10 Thu ### 33.155 ### ### ### ### 0.0
2024-Oct-09 Wed 33.47 33.56 33.325 ### 36.8 36.8 0.0
2024-Oct-08 Tue ### 33.53 33.29 ### ### ### 0.0
2024-Oct-07 Mon ### 33.46 33.2 33.44 367,852 ### 66.2 66.2 2.4
2024-Oct-04 Fri 33.24 33.27 ### 33.2 36.5 36.5 ###
2024-Oct-03 Thu 33.51 33.53 ### 33.45 41.4 41.4 ###
2024-Oct-02 Wed ### 33.49 ### 33.41 69.9 69.9 ###
2024-Oct-01 Tue ### ### 33.375 33.48 ### ### ###
2024-Sep-30 Mon ### 33.78 ### ### 34.3 34.3 0.0
2024-Sep-27 Fri 33.51 33.54 33.45 33.49 218,687 7,324,921 ### ### 2.4
2024-Sep-26 Thu ### ### ### 33.46 234,826 0 58.8 58.8 ###
2024-Sep-25 Wed ### ### ### ### 32.2 32.2 0.0
2024-Sep-24 Tue 33.22 ### ### 33.2 537,145 0 30.8 30.8 ###
2024-Sep-23 Mon 33.2 ### ### 33.24 1,388,229 0 70.1 70.1 2.4
2024-Sep-20 Fri 33.51 ### ### 33.44 ### ### 2.4
2024-Sep-19 Thu 33.27 33.47 ### ### ### ### 0.0
2024-Sep-18 Wed ### 33.23 ### ### 232,178 ### 69.7 69.7 0.0
2024-Sep-17 Tue 33.22 33.25 ### ### 171,753 ### ### ### 0.0
2024-Sep-16 Mon ### 33.21 ### ### 38.6 38.6 0.0
2024-Sep-13 Fri ### 33.2 ### ### 324,927 5,393,788 ### ### 0.0
2024-Sep-12 Thu ### ### ### 32.88 409,049 0 64.0 64.0 2.3
2024-Sep-11 Wed 32.58 ### ### 32.44 162,586 0 34.0 34.0 2.3
2024-Sep-10 Tue ### 32.72 32.54 ### 37.5 37.5 0.0
2024-Sep-09 Mon ### 32.47 ### 32.41 472,054 ### 72.7 72.7 ###
2024-Sep-06 Fri 32.41 ### ### 32.51 101,728 0 ### ### 2.3
2024-Sep-05 Thu ### 32.46 ### ### 72.1 72.1 0.0
2024-Sep-04 Wed 32.41 32.46 ### 32.25 42.6 42.6 ###
2024-Sep-03 Tue 32.77 32.86 32.71 32.84 454,874 14,913,044 69.8 69.8 2.3
2024-Sep-02 Mon ### 32.85 32.56 32.82 72.7 72.7 2.3
2024-Aug-30 Fri 32.72 32.73 ### 32.73 57.0 57.0 2.3
2024-Aug-29 Thu 32.47 32.59 32.45 32.56 71.2 71.2 2.3
2024-Aug-28 Wed 32.52 ### ### ### ### ### 0.0
2024-Aug-27 Tue 32.7 32.78 32.59 ### 282,747 9,241,585 ### ### 0.0
2024-Aug-26 Mon 32.56 32.71 32.55 ### 174,371 5,689,725 70.2 70.2 0.0
2024-Aug-23 Fri ### 32.44 32.29 32.42 ### ### 2.3
2024-Aug-22 Thu 32.44 32.5 32.42 32.46 813,026 26,390,823 ### ### 2.3
2024-Aug-21 Wed ### ### ### ### 503,028 0 ### ### 0.0
2024-Aug-20 Tue ### ### 32.2 32.23 1,129,674 18,187,751 39.0 39.0 2.3
2024-Aug-19 Mon ### 32.22 ### ### ### ### 0.0
2024-Aug-16 Fri ### ### ### ### 418,345 0 66.5 66.5 0.0
2024-Aug-15 Thu 31.77 31.86 ### 31.7 ### ### 2.3
2024-Aug-14 Wed 31.77 31.88 ### ### ### ### 0.0
2024-Aug-13 Tue 31.49 31.57 31.44 31.51 70.5 70.5 ###
2024-Aug-12 Mon 31.58 31.59 31.47 31.49 35.6 35.6 ###
2024-Aug-09 Fri ### 31.42 ### ### 984,173 15,461,357 62.5 62.5 0.0
2024-Aug-08 Thu 30.84 ### 30.79 ### 77.6 77.6 0.0
2024-Aug-07 Wed 30.79 ### 30.77 ### ### ### 0.0
2024-Aug-06 Tue 30.77 ### ### ### ### ### 0.0
2024-Aug-05 Mon ### ### 30.75 30.8 498,074 7,657,887 ### ### 2.2
2024-Aug-02 Fri ### ### ### ### 37.8 37.8 0.0
2024-Aug-01 Thu 32.81 32.85 32.7 32.7 247,947 ### 35.1 35.1 2.3
2024-Jul-31 Wed ### ### ### ### ### ### 0.0
2024-Jul-30 Tue 31.88 ### 31.82 ### 75.2 75.2 0.0
2024-Jul-29 Mon ### 32.24 ### ### 372,121 ### 69.6 69.6 0.0
2024-Jul-26 Fri 31.89 ### 31.86 ### 208,821 ### 68.8 68.8 0.0
2024-Jul-25 Thu 31.79 31.83 ### ### 306,547 ### 38.9 38.9 0.0
2024-Jul-24 Wed ### 32.125 ### ### 69.2 69.2 0.0
2024-Jul-23 Tue ### 32.21 ### ### 419,385 ### 67.7 67.7 0.0
2024-Jul-22 Mon ### ### 31.83 ### 71.2 71.2 0.0
2024-Jul-19 Fri ### ### ### ### 69.5 69.5 0.0
2024-Jul-18 Thu 32.44 32.51 ### ### 244,882 3,980,556 ### ### 0.0
2024-Jul-17 Wed 32.45 32.58 ### 32.47 217,725 3,546,740 ### ### ###
2024-Jul-16 Tue ### ### 32.24 32.24 322,825 ### ### ### 2.3
2024-Jul-15 Mon ### ### 32.25 ### 111,522 ### 38.3 38.3 0.0
2024-Jul-12 Fri ### ### ### ### 63.9 63.9 0.0
2024-Jul-11 Thu 31.85 31.88 31.75 31.79 ### ### ###
2024-Jul-10 Wed ### 31.51 ### 31.49 233,846 3,684,243 ### ### ###
2024-Jul-09 Tue 31.45 31.57 31.45 31.55 71.5 71.5 ###
2024-Jul-08 Mon 31.44 31.47 31.26 31.28 ### ### 2.2
2024-Jul-05 Fri 31.49 31.56 31.45 31.49 139,645 ### ### ### ###
2024-Jul-04 Thu 31.5 31.58 31.48 31.56 170,123 5,363,978 ### ### 2.3
2024-Jul-03 Wed ### 31.22 ### ### 232,080 ### ### ### 0.0
2024-Jul-02 Tue 31.2 31.23 ### ### 699,648 ### ### ### 0.0
2024-Jul-01 Mon ### 31.23 ### 31.23 ### ### ###
2024-Jun-28 Fri 31.54 31.655 31.44 31.44 ### ### 2.2
2024-Jun-27 Thu ### ### ### ### 515,987 0 ### ### 0.0
2024-Jun-26 Wed 31.52 31.54 31.325 31.44 424,958 ### ### ### 2.2
2024-Jun-25 Tue 31.51 ### 31.46 ### ### ### 0.0
2024-Jun-24 Mon 31.49 31.51 31.26 31.27 ### ### ###
2024-Jun-21 Fri 31.51 31.56 ### 31.51 238,756 ### ### ### ###
2024-Jun-20 Thu 31.4 31.42 ### 31.4 201,521 ### ### ### 2.2
2024-Jun-19 Wed 31.45 31.48 ### ### 36.6 36.6 0.0
2024-Jun-18 Tue 31.28 31.46 31.28 31.43 ### ### 2.2
2024-Jun-17 Mon 31.2 31.26 ### ### ### ### 0.0
2024-Jun-14 Fri ### ### 31.2 31.23 458,378 ### ### ### ###
2024-Jun-13 Thu 31.47 31.48 ### ### ### ### 0.0
2024-Jun-12 Wed 31.23 31.25 ### 31.2 122,883 1,920,046 ### ### 2.2
2024-Jun-11 Tue 31.5 31.5 31.27 ### 45.4 45.4 0.0
2024-Jun-07 Fri 31.73 31.8 ### 31.78 130,343 2,072,453 68.7 68.7 2.3
2024-Jun-06 Thu ### ### 31.58 ### 290,576 ### 69.5 69.5 0.0
2024-Jun-05 Wed ### 31.44 ### ### 162,651 2,556,873 ### ### 0.0
2024-Jun-04 Tue ### 31.42 31.28 31.28 ### ### 2.2
2024-Jun-03 Mon ### 31.44 ### ### 126,321 ### 69.6 69.6 0.0
2024-May-31 Fri ### ### ### ### 262,659 0 67.7 67.7 0.0
2024-May-30 Thu 30.75 30.87 30.72 30.82 72.7 72.7 ###
2024-May-29 Wed ### ### ### ### 37.2 37.2 0.0
2024-May-28 Tue 31.53 31.58 31.4 31.41 507,021 ### ### ### ###
2024-May-27 Mon 31.41 31.52 31.4 31.48 69.5 69.5 2.2
2024-May-24 Fri 31.23 ### ### 31.25 ### ### 2.2
2024-May-23 Thu 31.44 ### ### 31.58 ### ### 2.3
2024-May-22 Wed 31.81 31.86 31.73 31.73 ### ### ###
2024-May-21 Tue 31.74 31.77 ### 31.73 221,822 3,523,642 33.5 33.5 ###
2024-May-20 Mon 31.75 31.83 ### 31.77 65.5 65.5 ###
2024-May-17 Fri ### 31.75 31.56 31.58 34.3 34.3 2.3
2024-May-16 Thu ### ### ### 31.86 389,780 0 71.1 71.1 2.3
2024-May-15 Wed 31.43 31.47 ### ### 38.8 38.8 0.0
2024-May-14 Tue 31.29 ### ### 31.23 ### ### ###
2024-May-13 Mon 31.24 ### 31.21 ### ### ### 0.0
2024-May-10 Fri 31.25 ### 31.23 31.27 103,845 ### ### ### ###
2024-May-09 Thu 31.4 31.41 ### ### 471,279 ### ### ### 0.0
2024-May-08 Wed 31.48 31.51 31.4 31.45 461,941 14,530,354 36.6 36.6 ###
2024-May-07 Tue ### 31.41 ### 31.41 71.1 71.1 ###
2024-May-06 Mon 30.85 ### 30.78 ### ### ### 0.0
2024-May-03 Fri ### 30.77 ### 30.73 201,259 ### ### ### ###
2024-May-02 Thu 30.5 ### 30.47 30.55 368,277 ### 69.5 69.5 2.2
2024-May-01 Wed 30.52 ### 30.43 30.47 283,884 ### 41.4 41.4 ###
2024-Apr-30 Tue 30.75 30.85 30.71 30.85 204,443 6,292,755 ### ### ###
2024-Apr-29 Mon 30.73 30.8 ### 30.74 163,722 ### 63.3 63.3 2.2
2024-Apr-26 Fri 30.5 30.58 30.45 30.51 ### ### ###
2024-Apr-24 Wed ### ### ### ### 255,640 0 37.1 37.1 0.0
2024-Apr-23 Tue ### ### 30.89 ### ### ### 0.0
2024-Apr-22 Mon 30.74 ### ### 30.78 255,945 0 ### ### 2.2
2024-Apr-19 Fri 30.54 30.54 ### 30.45 514,245 7,852,521 ### ### 2.2
2024-Apr-18 Thu 30.74 30.83 30.72 30.76 63.9 63.9 2.2
2024-Apr-17 Wed ### 30.74 30.57 ### 322,677 ### 34.8 34.8 0.0
2024-Apr-16 Tue ### ### 30.52 ### 43.7 43.7 0.0
2024-Apr-15 Mon ### 31.24 ### 31.21 ### ### ###
2024-Apr-12 Fri ### ### 31.23 ### ### ### 0.0
2024-Apr-11 Thu 31.27 31.48 31.2 31.43 253,025 ### 65.1 65.1 2.2
2024-Apr-10 Wed 31.59 ### 31.57 ### 197,623 3,119,479 ### ### 0.0
2024-Apr-09 Tue 31.52 31.55 31.45 31.49 ### ### ###
2024-Apr-08 Mon 31.71 31.74 ### ### 37.8 37.8 0.0
2024-Apr-05 Fri 31.54 ### 31.47 ### 203,081 3,195,479 ### ### 0.0
2024-Apr-04 Thu 31.81 31.86 31.77 31.8 1,850,970 ### ### ### ###
2024-Apr-03 Wed ### ### 31.59 ### 700,844 ### ### ### 0.0
2024-Apr-02 Tue ### ### ### ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed 31.59 31.8 31.56 31.79 821,371 ### 71.1 71.1 ###
2024-Mar-26 Tue ### 31.77 ### ### 292,172 4,641,152 37.4 37.4 0.0
2024-Mar-25 Mon ### ### ### 31.78 73.8 73.8 2.3
2024-Mar-22 Fri ### ### 31.46 31.58 ### ### 2.3
2024-Mar-21 Thu 31.54 ### ### ### 278,654 0 63.9 63.9 0.0
2024-Mar-20 Wed ### 31.45 31.27 31.29 364,851 11,441,727 38.0 38.0 ###
2024-Mar-19 Tue 31.22 ### ### ### 525,353 0 ### ### 0.0
2024-Mar-18 Mon ### 31.22 ### 31.2 237,982 ### 71.8 71.8 2.2
2024-Mar-15 Fri ### ### 30.84 ### 277,445 ### ### ### 0.0
2024-Mar-14 Thu 31.48 31.5 ### ### 33.8 33.8 0.0
2024-Mar-13 Wed 31.42 31.47 ### 31.4 246,428 3,877,544 ### ### 2.2
2024-Mar-12 Tue ### 31.44 ### ### 31.8 31.8 0.0
2024-Mar-11 Mon ### ### 31.27 ### 34.1 34.1 0.0
2024-Mar-08 Fri 31.71 31.89 ### 31.86 139,521 ### ### ### 2.3
2024-Mar-07 Thu 31.49 31.555 31.41 31.53 488,023 15,364,184 66.0 66.0 2.3
2024-Mar-06 Wed ### ### ### ### 69.8 69.8 0.0
2024-Mar-05 Tue 31.27 ### ### 31.23 ### ### ###
2024-Mar-04 Mon ### 31.4 31.22 31.26 201,355 6,304,425 ### ### 2.2
2024-Mar-01 Fri ### ### ### ### 161,657 0 ### ### 0.0
2024-Feb-29 Thu 30.88 ### 30.82 ### 66.7 66.7 0.0
2024-Feb-28 Wed ### ### 30.83 ### 31.8 31.8 0.0
2024-Feb-27 Tue 30.8 ### ### 30.89 ### ### ###
2024-Feb-26 Mon 30.89 ### 30.79 30.84 180,282 2,775,441 39.0 39.0 2.2
2024-Feb-23 Fri 30.87 30.87 30.75 30.8 ### ### 2.2
2024-Feb-22 Thu ### 30.7 30.56 ### 263,851 8,081,756 67.7 67.7 0.0
2024-Feb-21 Wed ### 30.76 30.54 ### 41.3 41.3 0.0
2024-Feb-20 Tue 30.8 30.84 ### 30.79 ### ### ###
2024-Feb-19 Mon 30.78 ### 30.76 30.8 ### ### 2.2
2024-Feb-16 Fri ### ### 30.675 30.76 30.7 30.7 2.2
2024-Feb-15 Thu 30.52 ### 30.5 30.55 575,820 8,781,255 65.8 65.8 2.2
2024-Feb-14 Wed ### ### ### 30.28 396,972 0 ### ### 2.2
2024-Feb-13 Tue ### ### 30.53 30.55 265,680 ### 34.6 34.6 2.2
2024-Feb-12 Mon ### ### 30.56 30.59 348,646 ### ### ### 2.2
2024-Feb-09 Fri 30.71 30.76 ### 30.71 238,083 ### ### ### ###
2024-Feb-08 Thu 30.7 30.79 ### 30.7 239,389 ### 66.2 66.2 2.2
2024-Feb-07 Wed ### 30.72 30.55 ### ### ### 0.0
2024-Feb-06 Tue 30.49 30.5 30.26 30.45 35.4 35.4 2.2
2024-Feb-05 Mon ### 30.7 30.49 ### 43.3 43.3 0.0
2024-Feb-02 Fri ### ### ### ### 262,729 0 71.4 71.4 0.0
2024-Feb-01 Thu ### ### 30.45 30.48 111,858 ### 39.0 39.0 2.2
2024-Jan-31 Wed 30.52 30.87 30.42 30.84 509,470 ### 73.0 73.0 2.2
2024-Jan-30 Tue 30.59 ### 30.47 30.53 206,429 3,144,945 33.5 33.5 ###
2024-Jan-29 Mon ### 30.48 ### 30.45 ### ### 2.2
2024-Jan-25 Thu ### ### 30.23 ### 70.5 70.5 0.0
2024-Jan-24 Wed ### ### ### 30.2 233,255 0 29.8 29.8 2.2
2024-Jan-23 Tue ### 30.27 ### ### 74.2 74.2 0.0
2024-Jan-22 Mon ### 30.075 ### ### ### ### 0.0
2024-Jan-19 Fri 29.79 ### 29.75 29.81 187,781 2,793,242 ### ### ###
2024-Jan-18 Thu 29.49 ### 29.42 29.52 71.8 71.8 2.1
2024-Jan-17 Wed 29.79 29.79 ### 29.7 143,074 2,131,087 40.3 40.3 ###
2024-Jan-16 Tue ### ### 29.73 29.78 36.5 36.5 2.1
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### 30.21 ### ### 70.8 70.8 0.0
2024-Jan-10 Wed ### 30.2 ### ### 531,249 8,021,859 34.6 34.6 0.0
2024-Jan-09 Tue ### ### ### 30.21 249,456 0 69.7 69.7 2.2
2024-Jan-08 Mon ### ### ### ### 140,389 0 ### ### 0.0
2024-Jan-05 Fri ### 30.41 30.28 30.28 37.4 37.4 2.2
2024-Jan-04 Thu ### ### 30.26 ### 60,050 908,556 ### ### 0.0
2024-Jan-03 Wed 30.58 ### 30.42 30.43 38.4 38.4 ###
2024-Jan-02 Tue ### 30.89 ### 30.84 71.2 71.2 2.2
2023-Dec-29 Fri 30.72 30.76 ### 30.71 90,424 1,390,721 ### ### ###
2023-Dec-28 Thu 30.7 30.81 ### 30.81 148,854 ### ### ### ###
2023-Dec-27 Wed 30.54 ### 30.5 30.58 160,150 2,442,287 66.0 66.0 2.2
2023-Dec-22 Fri ### ### 30.29 30.29 34.9 34.9 ###
2023-Dec-21 Thu ### 30.46 30.27 30.29 ### ### ###
2023-Dec-20 Wed ### 30.51 ### 30.46 230,846 3,521,555 ### ### 2.2
2023-Dec-19 Tue ### 30.29 ### 30.27 68.5 68.5 2.2
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### 852,682 0 ### ### 0.0
2023-Dec-14 Thu 29.74 29.83 29.72 29.82 952,987 28,375,187 62.4 62.4 ###
2023-Dec-13 Wed 29.24 ### 29.23 ### 1,785,852 26,100,226 ### ### 0.0
2023-Dec-12 Tue ### 29.26 ### 29.24 167,247 2,446,823 74.8 74.8 2.1
2023-Dec-11 Mon ### 29.21 ### ### 41.8 41.8 0.0
2023-Dec-08 Fri 28.88 ### 28.86 ### 202,552 2,922,825 69.2 69.2 0.0
2023-Dec-07 Thu ### ### 28.89 ### ### ### 0.0
2023-Dec-06 Wed 28.59 ### 28.59 ### 220,772 ### ### ### 0.0
2023-Dec-05 Tue ### ### 28.45 28.53 44.1 44.1 2.0
2023-Dec-04 Mon 28.83 ### 28.76 28.79 281,242 4,044,259 ### ### ###
2023-Dec-01 Fri 28.52 28.59 28.43 28.57 233,848 ### 67.7 67.7 ###
2023-Nov-30 Thu 28.44 ### ### ### 70.8 70.8 0.0
2023-Nov-29 Wed ### 28.51 ### 28.4 67.6 67.6 2.0
2023-Nov-28 Tue 28.24 28.48 28.24 ### 165,979 ### ### ### 0.0
2023-Nov-27 Mon 28.48 28.51 28.23 28.23 243,276 6,901,740 37.6 37.6 ###
2023-Nov-24 Fri 28.41 28.54 28.41 28.45 ### ### 2.0
2023-Nov-23 Thu 28.46 28.49 ### ### 38.4 38.4 0.0
2023-Nov-22 Wed 28.57 ### 28.52 28.56 43.2 43.2 ###
2023-Nov-21 Tue 28.58 ### 28.53 28.59 223,344 ### ### ### 2.0
2023-Nov-20 Mon 28.5 28.56 28.45 28.49 44.1 44.1 ###
2023-Nov-17 Fri 28.53 28.53 28.42 28.45 494,148 ### 34.1 34.1 2.0
2023-Nov-16 Thu 28.7 28.71 28.46 28.48 35.8 35.8 2.0
2023-Nov-15 Wed 28.72 28.75 ### ### 528,182 ### 34.0 34.0 0.0
2023-Nov-14 Tue 28.22 28.29 ### 28.26 212,143 ### ### ### 2.0
2023-Nov-13 Mon ### ### ### ### 38.6 38.6 0.0
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu 28.22 ### 28.22 28.25 119,671 1,688,557 ### ### 2.0
2023-Nov-08 Wed ### ### ### ### 310,787 0 ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 180,342 0 31.9 31.9 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 61.1 61.1 0.0
2023-Nov-02 Thu 27.7 27.86 ### 27.74 ### ### ###
2023-Nov-01 Wed ### 27.49 ### 27.49 ### ### ###
2023-Oct-31 Tue ### 27.4 27.22 27.22 358,626 9,794,076 ### ### 1.9
2023-Oct-30 Mon 27.26 ### ### 27.23 278,525 0 ### ### 1.9
2023-Oct-27 Fri 27.43 27.54 27.41 27.45 ### ### ###
2023-Oct-26 Thu 27.44 27.44 27.25 ### ### ### 0.0
2023-Oct-25 Wed ### 27.72 27.46 27.55 35.0 35.0 2.0
2023-Oct-24 Tue 27.54 ### 27.48 27.57 1,079,441 ### 68.3 68.3 ###
2023-Oct-23 Mon 27.52 27.58 27.47 27.53 488,326 13,441,173 ### ### ###
2023-Oct-20 Fri 27.77 27.79 ### 27.75 35.5 35.5 2.0
2023-Oct-19 Thu ### ### ### ### 485,682 0 ### ### 0.0
2023-Oct-18 Wed 28.41 28.46 ### 28.46 465,054 ### ### ### 2.0
2023-Oct-17 Tue 28.4 28.55 ### ### 39.2 39.2 0.0
2023-Oct-16 Mon 28.27 ### 28.22 28.25 190,023 2,681,224 46.5 46.5 2.0
2023-Oct-13 Fri ### 28.45 28.21 ### 73.1 73.1 0.0
2023-Oct-12 Thu 28.57 ### 28.52 28.52 127,240 1,814,442 ### ### 2.0
2023-Oct-11 Wed 28.43 28.52 28.41 28.51 255,173 ### ### ### ###
2023-Oct-10 Tue ### ### ### ### 272,283 0 67.4 67.4 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### 28.51 28.28 28.42 871,146 ### ### ### ###
2023-Oct-05 Thu 28.22 ### ### ### 216,471 0 ### ### 0.0
2023-Oct-04 Wed 28.2 28.27 ### ### 547,148 ### ### ### 0.0
2023-Oct-03 Tue ### 28.45 28.22 ### 1,038,550 ### ### ### 0.0
2023-Oct-02 Mon 28.75 28.81 ### 28.72 ### ### ###
2023-Sep-29 Fri 28.85 28.87 28.75 28.8 ### ### 2.1
2023-Sep-28 Thu ### 28.81 ### 28.71 399,852 ### ### ### ###
2023-Sep-27 Wed ### 28.73 ### 28.71 646,053 9,280,551 70.6 70.6 ###
2023-Sep-26 Tue 28.85 28.85 28.7 28.79 ### ### ###
2023-Sep-25 Mon 28.79 ### ### ### 184,627 0 ### ### 0.0
2023-Sep-22 Fri 28.46 28.88 28.41 28.88 ### ### 2.1
2023-Sep-21 Thu ### ### 28.84 28.87 ### ### 2.1
2023-Sep-20 Wed ### ### 29.2 29.25 673,228 9,829,128 ### ### ###
2023-Sep-19 Tue 29.46 29.46 ### 29.4 821,486 12,100,488 38.1 38.1 ###
2023-Sep-18 Mon ### ### 29.51 29.54 346,447 5,111,825 41.8 41.8 ###
2023-Sep-15 Fri 29.75 ### 29.73 29.73 567,449 8,435,129 34.3 34.3 ###
2023-Sep-14 Thu 29.23 29.42 ### ### 67.0 67.0 0.0
2023-Sep-13 Wed ### ### ### 29.2 425,127 0 ### ### 2.1
2023-Sep-12 Tue 29.4 29.43 29.21 29.41 670,886 19,670,377 ### ### ###
2023-Sep-11 Mon 29.2 ### ### ### 76.4 76.4 0.0
2023-Sep-08 Fri 29.27 29.28 ### 29.21 1,115,884 16,336,541 34.7 34.7 ###
2023-Sep-07 Thu ### 29.4 ### 29.25 40.9 40.9 ###
2023-Sep-06 Wed ### ### 29.49 29.5 ### ### 2.1
2023-Sep-05 Tue ### ### 29.55 ### 213,278 3,151,182 ### ### 0.0
2023-Sep-04 Mon 29.7 29.84 ### 29.75 71.1 71.1 2.1
2023-Sep-01 Fri 29.56 ### 29.51 29.56 381,848 ### ### ### ###
2023-Aug-31 Thu ### ### 29.58 ### 180,282 2,666,370 ### ### 0.0
2023-Aug-30 Wed ### ### ### 29.56 452,549 0 ### ### ###
2023-Aug-29 Tue ### ### ### ### 70.4 70.4 0.0
2023-Aug-28 Mon ### ### 28.89 ### 411,557 5,944,940 ### ### 0.0
2023-Aug-25 Fri 28.72 28.81 ### 28.77 309,473 4,457,958 69.1 69.1 2.1
2023-Aug-24 Thu ### ### ### ### 66.2 66.2 0.0
2023-Aug-23 Wed 28.76 ### 28.74 28.89 328,083 4,714,552 69.9 69.9 ###
2023-Aug-22 Tue 28.75 28.81 ### 28.8 ### ### 2.1
2023-Aug-21 Mon 28.87 28.89 28.76 28.76 138,589 3,994,827 ### ### 2.1
2023-Aug-18 Fri 28.83 ### 28.79 28.89 315,953 4,548,143 66.8 66.8 ###
2023-Aug-17 Thu ### ### 28.72 28.87 933,273 ### 38.3 38.3 2.1
2023-Aug-16 Wed 29.2 29.2 ### ### 973,827 14,217,874 ### ### 0.0
2023-Aug-15 Tue ### 29.55 ### 29.43 233,725 3,453,286 ### ### 2.1
2023-Aug-14 Mon 29.45 29.55 29.27 ### 628,553 18,485,743 39.5 39.5 0.0
2023-Aug-11 Fri 29.58 ### 29.55 ### 66.0 66.0 0.0
2023-Aug-10 Thu ### ### 29.51 ### ### ### 0.0
2023-Aug-09 Wed 29.43 29.59 29.43 29.59 ### ### ###
2023-Aug-08 Tue 29.53 ### 29.45 29.45 209,548 ### ### ### ###
2023-Aug-07 Mon 29.45 29.52 29.4 29.45 192,947 ### ### ### ###
2023-Aug-04 Fri 29.43 29.54 ### 29.53 69.6 69.6 ###
2023-Aug-03 Thu 29.46 29.52 ### 29.46 ### ### 2.1
2023-Aug-02 Wed 29.85 29.88 29.56 ### 35.6 35.6 0.0
2023-Aug-01 Tue ### ### ### ### 417,049 0 68.8 68.8 0.0
2023-Jul-31 Mon 29.88 ### 29.72 29.87 40.4 40.4 ###
2023-Jul-28 Fri 29.89 ### ### 29.85 534,875 0 36.9 36.9 2.1
2023-Jul-27 Thu 29.88 ### 29.85 ### 344,729 5,145,080 65.0 65.0 0.0
2023-Jul-26 Wed ### ### 29.58 29.83 811,350 ### ### ### ###
2023-Jul-25 Tue 29.58 ### 29.49 29.57 ### ### 2.1
2023-Jul-24 Mon 29.56 29.57 29.46 29.46 278,977 ### ### ### 2.1
2023-Jul-21 Fri 29.5 29.5 ### 29.47 ### ### ###
2023-Jul-20 Thu 29.55 29.76 29.53 29.53 1,489,056 ### ### ### ###
2023-Jul-19 Wed 29.54 29.57 29.48 29.52 ### ### 2.1
2023-Jul-18 Tue ### ### 29.27 ### ### ### 0.0
2023-Jul-17 Mon 29.43 29.46 ### 29.42 192,140 2,830,222 ### ### ###
2023-Jul-14 Fri ### 29.48 29.29 29.43 ### ### 2.1
2023-Jul-13 Thu ### 29.27 ### 29.21 781,023 11,430,271 ### ### ###
2023-Jul-12 Wed 28.8 28.85 28.74 28.8 321,489 9,257,275 73.6 73.6 2.1
2023-Jul-11 Tue 28.46 ### 28.45 ### 1,061,552 15,100,577 ### ### 0.0
2023-Jul-10 Mon 28.51 28.54 28.21 28.24 36.0 36.0 2.0
2023-Jul-07 Fri 28.47 28.48 ### ### 797,443 11,355,588 ### ### 0.0
2023-Jul-06 Thu ### ### 28.8 28.88 34.7 34.7 2.1
2023-Jul-05 Wed 29.28 ### 29.2 29.24 696,078 ### 36.7 36.7 2.1
2023-Jul-04 Tue 29.21 ### ### ### ### ### 0.0
2023-Jul-03 Mon ### 29.24 ### 29.21 64.5 64.5 ###
2023-Jun-30 Fri ### 29.2 ### ### 282,051 4,117,944 ### ### 0.0
2023-Jun-29 Thu ### 29.27 ### ### 497,641 7,282,976 60.9 60.9 0.0
2023-Jun-28 Wed 28.88 ### 28.85 ### ### ### 0.0
2023-Jun-27 Tue 28.73 28.81 ### 28.78 72.0 72.0 2.1
2023-Jun-26 Mon ### ### 28.53 ### ### ### 0.0
2023-Jun-23 Fri ### ### ### 28.71 938,082 0 36.3 36.3 ###
2023-Jun-22 Thu 29.52 29.52 ### ### 849,047 ### 33.2 33.2 0.0
2023-Jun-21 Wed 29.72 29.72 29.58 29.58 ### ### 2.1
2023-Jun-20 Tue 29.56 29.8 29.54 29.76 ### ### 2.1
2023-Jun-19 Mon 29.4 29.54 ### 29.5 72.3 72.3 2.1
2023-Jun-16 Fri ### ### ### ### 66.6 66.6 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### ### ### 0.0
2023-Jun-13 Tue 28.78 28.87 28.72 28.87 496,476 14,296,026 73.0 73.0 2.1
2023-Jun-09 Fri 28.71 28.83 28.71 28.8 72.8 72.8 2.1
2023-Jun-08 Thu 28.77 28.8 ### ### 4,418,673 ### ### ### 0.0
2023-Jun-07 Wed ### ### 28.79 28.79 40.0 40.0 ###
2023-Jun-06 Tue ### ### 28.8 28.81 662,241 9,536,270 ### ### 2.1
2023-Jun-05 Mon 29.23 29.26 ### ### ### ### 0.0
2023-Jun-02 Fri ### ### 28.8 28.89 31.6 31.6 ###
2023-Jun-01 Thu ### 28.83 ### 28.76 4,576,789 ### ### ### 2.1
2023-May-31 Wed ### ### ### ### 35.6 35.6 0.0
2023-May-30 Tue ### 29.22 ### ### 349,481 ### 38.6 38.6 0.0
2023-May-29 Mon 29.27 ### ### ### 36.4 36.4 0.0
2023-May-26 Fri 28.79 ### 28.79 ### 3,942,725 56,755,526 71.1 71.1 0.0
2023-May-25 Thu ### 29 28.81 28.86 975,479 28,196,220 38.0 38.0 ###
2023-May-24 Wed 29.23 29.25 ### ### 126,370 ### 42.0 42.0 0.0
2023-May-23 Tue 29.44 29.46 ### ### 306,359 ### 37.4 37.4 0.0
2023-May-22 Mon 29.41 29.45 ### ### 46.2 46.2 0.0
2023-May-19 Fri ### 29.48 ### 29.41 698,358 ### 67.8 67.8 ###
2023-May-18 Thu 29.27 ### 29.2 29.25 ### ### ###
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue ### ### 29.23 29.24 ### ### 2.1
2023-May-15 Mon ### ### 29.23 ### 73.5 73.5 0.0
2023-May-12 Fri 29.2 29.28 ### 29.26 1,162,882 ### 69.7 69.7 ###
2023-May-11 Thu 29.23 29.26 ### 29.23 ### ### 2.1
2023-May-10 Wed ### 29.25 ### 29.22 442,675 6,474,121 69.5 69.5 2.1
2023-May-09 Tue 29.24 29.25 ### 29.23 235,926 ### ### ### 2.1
2023-May-08 Mon ### ### ### 29.27 ### ### ###
2023-May-05 Fri ### ### 28.84 ### 503,420 ### 71.5 71.5 0.0
2023-May-04 Thu 28.74 ### 28.73 ### ### ### 0.0
2023-May-03 Wed ### ### 28.81 ### 37.3 37.3 0.0
2023-May-02 Tue 29.44 29.52 ### 29.25 1,069,842 ### ### ### ###
2023-May-01 Mon 29.58 ### 29.53 29.53 ### ### ###
2023-Apr-28 Fri 29.49 29.52 ### 29.43 37.7 37.7 2.1
2023-Apr-27 Thu ### 29.4 29.28 ### ### ### 0.0
2023-Apr-26 Wed 29.4 29.48 ### 29.44 72.3 72.3 2.1
2023-Apr-24 Mon 29.46 29.51 29.42 29.47 ### ### ###
2023-Apr-21 Fri 29.47 29.56 29.44 29.5 414,124 12,216,658 69.8 69.8 2.1
2023-Apr-20 Thu ### 29.71 29.57 ### 72.2 72.2 0.0
2023-Apr-19 Wed ### ### ### ### 675,825 0 ### ### 0.0
2023-Apr-18 Tue ### ### 29.53 29.59 41.4 41.4 ###
2023-Apr-17 Mon 29.71 29.76 ### ### 786,445 ### 41.4 41.4 0.0
2023-Apr-14 Fri 29.53 ### 29.43 ### 522,523 7,688,925 ### ### 0.0
2023-Apr-13 Thu 29.5 29.56 29.43 29.46 230,643 ### 35.3 35.3 2.1
2023-Apr-12 Wed ### ### 29.53 29.54 368,888 ### 38.5 38.5 ###
2023-Apr-11 Tue 29.28 29.47 29.28 29.41 145,659 ### ### ### ###
2023-Apr-06 Thu ### ### ### ### 1,912,679 0 ### ### 0.0
2023-Apr-05 Wed 29.47 29.59 29.45 29.49 68.3 68.3 ###
2023-Apr-04 Tue 29.45 29.5 29.4 29.48 67.3 67.3 2.1
2023-Apr-03 Mon 29.4 29.53 ### 29.44 754,222 11,136,087 70.9 70.9 2.1
2023-Mar-31 Fri 29.22 29.28 ### 29.25 ### ### ###
2023-Mar-30 Thu ### ### ### 29 64.2 64.2 ###
2023-Mar-29 Wed 28.58 28.73 28.56 28.73 72.7 72.7 2.1
2023-Mar-28 Tue 28.53 28.71 28.53 ### ### ### 0.0
2023-Mar-27 Mon 28.43 28.47 ### ### 335,247 4,772,241 ### ### 0.0
2023-Mar-24 Fri 28.23 ### 28.2 ### 181,354 ### ### ### 0.0
2023-Mar-23 Thu 28.42 28.44 ### ### 434,746 6,182,088 ### ### 0.0
2023-Mar-22 Wed ### ### 28.56 28.59 38.9 38.9 2.0
2023-Mar-21 Tue ### 28.49 ### ### 631,649 8,997,840 ### ### 0.0
2023-Mar-20 Mon 28.25 28.41 ### ### 189,272 ### ### ### 0.0
2023-Mar-17 Fri 28.44 28.5 ### 28.5 65.3 65.3 2.0
2023-Mar-16 Thu 28.25 28.42 ### ### 929,643 13,210,227 78.3 78.3 0.0
2023-Mar-15 Wed 28.78 28.78 28.59 28.76 34.8 34.8 2.1
2023-Mar-14 Tue 28.59 ### ### 28.51 1,263,878 0 49.1 49.1 ###
2023-Mar-13 Mon ### ### 28.79 ### 646,850 ### ### ### 0.0
2023-Mar-10 Fri 29.48 29.48 ### ### 647,673 ### 34.8 34.8 0.0
2023-Mar-09 Thu 29.8 29.85 29.73 29.78 ### ### 2.1
2023-Mar-08 Wed ### ### 29.55 ### 463,154 ### ### ### 0.0
2023-Mar-07 Tue 29.59 29.84 29.53 29.8 334,471 9,928,771 74.3 74.3 2.1
2023-Mar-06 Mon ### 29.7 ### ### 470,480 6,986,628 ### ### 0.0
2023-Mar-03 Fri 29.44 29.47 ### 29.44 71.5 71.5 2.1
2023-Mar-02 Thu ### 29.43 29.26 ### 425,579 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### 29.28 ### ### ###
2023-Feb-28 Tue 29.26 ### 29.26 29.27 464,789 ### ### ### ###
2023-Feb-27 Mon ### 29.26 ### ### ### ### 0.0
2023-Feb-24 Fri ### 29.49 ### 29.44 288,220 ### ### ### 2.1
2023-Feb-23 Thu ### 29.45 ### ### ### ### 0.0
2023-Feb-22 Wed ### 29.5 29.27 29.47 ### ### ###
2023-Feb-21 Tue ### 29.53 ### 29.51 384,343 5,674,824 ### ### 2.1


1 2 3 4 5 6 7 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 2025-07-08 20:50:25 thru 2025-07-08 20:50:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000